ユビテック
6662スタンダード/電気機器/Ubiteq,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 216.0 | 220.0 | 216.0 | 219.0 | +2.0 | +0.92% | 32,700 |
| 2026-03-12 | 216.0 | 220.0 | 213.0 | 217.0 | +2.0 | +0.93% | 35,600 |
| 2026-03-11 | 225.0 | 226.0 | 203.0 | 215.0 | -7.0 | -3.15% | 429,800 |
| 2026-03-10 | 228.0 | 228.0 | 221.0 | 222.0 | -2.0 | -0.89% | 16,500 |
| 2026-03-09 | 225.0 | 229.0 | 222.0 | 224.0 | -7.0 | -3.03% | 8,400 |
| 2026-03-06 | 225.0 | 232.0 | 225.0 | 231.0 | +4.0 | +1.76% | 34,500 |
| 2026-03-05 | 228.0 | 228.0 | 224.0 | 227.0 | +2.0 | +0.89% | 38,100 |
| 2026-03-04 | 228.0 | 228.0 | 225.0 | 225.0 | -6.0 | -2.60% | 33,000 |
| 2026-03-03 | 233.0 | 233.0 | 229.0 | 231.0 | -2.0 | -0.86% | 12,900 |
| 2026-03-02 | 231.0 | 233.0 | 230.0 | 233.0 | +2.0 | +0.87% | 13,000 |
| 2026-02-27 | 238.0 | 241.0 | 229.0 | 231.0 | -6.0 | -2.53% | 48,500 |
| 2026-02-26 | 238.0 | 238.0 | 236.0 | 237.0 | 0.0 | 0.00% | 2,800 |
| 2026-02-25 | 238.0 | 238.0 | 235.0 | 237.0 | -1.0 | -0.42% | 5,900 |
| 2026-02-24 | 235.0 | 239.0 | 235.0 | 238.0 | +2.0 | +0.85% | 7,800 |
| 2026-02-20 | 237.0 | 237.0 | 234.0 | 236.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-19 | 237.0 | 237.0 | 235.0 | 236.0 | +1.0 | +0.43% | 4,700 |
| 2026-02-18 | 233.0 | 236.0 | 233.0 | 235.0 | +2.0 | +0.86% | 5,100 |
| 2026-02-17 | 231.0 | 234.0 | 231.0 | 233.0 | 0.0 | 0.00% | 10,800 |
| 2026-02-16 | 236.0 | 236.0 | 233.0 | 233.0 | -1.0 | -0.43% | 8,200 |
| 2026-02-13 | 237.0 | 237.0 | 234.0 | 234.0 | -5.0 | -2.09% | 37,500 |
| 2026-02-12 | 234.0 | 239.0 | 234.0 | 239.0 | +5.0 | +2.14% | 29,900 |
| 2026-02-10 | 237.0 | 237.0 | 230.0 | 234.0 | -3.0 | -1.27% | 72,800 |
| 2026-02-09 | 240.0 | 240.0 | 220.0 | 237.0 | -14.0 | -5.58% | 218,100 |
| 2026-02-06 | 257.0 | 265.0 | 251.0 | 251.0 | -4.0 | -1.57% | 65,700 |
| 2026-02-05 | 252.0 | 255.0 | 252.0 | 255.0 | +5.0 | +2.00% | 5,400 |
| 2026-02-04 | 247.0 | 255.0 | 247.0 | 250.0 | +3.0 | +1.21% | 21,700 |
| 2026-02-03 | 247.0 | 250.0 | 247.0 | 247.0 | 0.0 | 0.00% | 7,700 |
| 2026-02-02 | 243.0 | 251.0 | 243.0 | 247.0 | +4.0 | +1.65% | 10,900 |
| 2026-01-30 | 245.0 | 245.0 | 242.0 | 243.0 | -2.0 | -0.82% | 4,300 |
| 2026-01-29 | 245.0 | 245.0 | 244.0 | 245.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-28 | 245.0 | 247.0 | 245.0 | 245.0 | -2.0 | -0.81% | 6,100 |
| 2026-01-27 | 245.0 | 247.0 | 245.0 | 247.0 | 0.0 | 0.00% | 36,700 |
| 2026-01-26 | 255.0 | 255.0 | 245.0 | 247.0 | -8.0 | -3.14% | 59,500 |
| 2026-01-23 | 254.0 | 255.0 | 251.0 | 255.0 | +2.0 | +0.79% | 4,200 |
| 2026-01-22 | 252.0 | 254.0 | 252.0 | 253.0 | +2.0 | +0.80% | 1,600 |
| 2026-01-21 | 251.0 | 252.0 | 251.0 | 251.0 | -4.0 | -1.57% | 33,900 |
| 2026-01-20 | 256.0 | 256.0 | 253.0 | 255.0 | -2.0 | -0.78% | 14,900 |
| 2026-01-19 | 258.0 | 258.0 | 255.0 | 257.0 | -1.0 | -0.39% | 2,800 |
| 2026-01-16 | 252.0 | 258.0 | 251.0 | 258.0 | +6.0 | +2.38% | 18,600 |
| 2026-01-15 | 256.0 | 257.0 | 249.0 | 252.0 | -4.0 | -1.56% | 55,500 |
| 2026-01-14 | 257.0 | 257.0 | 256.0 | 256.0 | -1.0 | -0.39% | 1,800 |
| 2026-01-13 | 260.0 | 260.0 | 255.0 | 257.0 | -4.0 | -1.53% | 9,000 |
| 2026-01-09 | 261.0 | 261.0 | 259.0 | 261.0 | +1.0 | +0.38% | 1,700 |
| 2026-01-08 | 259.0 | 261.0 | 259.0 | 260.0 | +1.0 | +0.39% | 1,500 |
| 2026-01-07 | 260.0 | 260.0 | 258.0 | 259.0 | -1.0 | -0.38% | 32,500 |
| 2026-01-06 | 258.0 | 265.0 | 258.0 | 260.0 | +2.0 | +0.78% | 8,100 |
| 2026-01-05 | 260.0 | 264.0 | 258.0 | 258.0 | -1.0 | -0.39% | 10,500 |
| 2025-12-30 | 261.0 | 261.0 | 258.0 | 259.0 | +4.0 | +1.57% | 4,200 |
| 2025-12-29 | 254.0 | 255.0 | 249.0 | 255.0 | +1.0 | +0.39% | 2,200 |
| 2025-12-26 | 254.0 | 254.0 | 251.0 | 254.0 | +1.0 | +0.40% | 12,800 |
| 2025-12-25 | 254.0 | 254.0 | 249.0 | 253.0 | -1.0 | -0.39% | 20,900 |
| 2025-12-24 | 257.0 | 257.0 | 254.0 | 254.0 | -2.0 | -0.78% | 42,400 |
| 2025-12-23 | 252.0 | 258.0 | 252.0 | 256.0 | +2.0 | +0.79% | 32,400 |
| 2025-12-22 | 254.0 | 254.0 | 251.0 | 254.0 | +2.0 | +0.79% | 8,300 |
| 2025-12-19 | 255.0 | 255.0 | 251.0 | 252.0 | -1.0 | -0.40% | 38,700 |
| 2025-12-18 | 254.0 | 254.0 | 253.0 | 253.0 | -1.0 | -0.39% | 200 |
| 2025-12-17 | 252.0 | 254.0 | 250.0 | 254.0 | +1.0 | +0.40% | 33,600 |
| 2025-12-16 | 258.0 | 258.0 | 250.0 | 253.0 | -5.0 | -1.94% | 17,900 |
| 2025-12-15 | 261.0 | 263.0 | 252.0 | 258.0 | -4.0 | -1.53% | 50,400 |
| 2025-12-12 | 260.0 | 267.0 | 257.0 | 262.0 | +2.0 | +0.77% | 27,700 |
| 2025-12-11 | 261.0 | 263.0 | 259.0 | 260.0 | -2.0 | -0.76% | 2,000 |
| 2025-12-10 | 263.0 | 263.0 | 260.0 | 262.0 | -3.0 | -1.13% | 8,000 |
| 2025-12-09 | 267.0 | 267.0 | 265.0 | 265.0 | -4.0 | -1.49% | 700 |
| 2025-12-08 | 268.0 | 270.0 | 267.0 | 269.0 | +2.0 | +0.75% | 4,500 |
| 2025-12-05 | 263.0 | 267.0 | 261.0 | 267.0 | +1.0 | +0.38% | 5,100 |
| 2025-12-04 | 263.0 | 268.0 | 263.0 | 266.0 | 0.0 | 0.00% | 7,200 |
| 2025-12-03 | 269.0 | 271.0 | 266.0 | 266.0 | -8.0 | -2.92% | 5,900 |
| 2025-12-02 | 275.0 | 275.0 | 266.0 | 274.0 | -1.0 | -0.36% | 8,200 |
| 2025-12-01 | 279.0 | 279.0 | 275.0 | 275.0 | -4.0 | -1.43% | 2,700 |
| 2025-11-28 | 275.0 | 281.0 | 275.0 | 279.0 | +2.0 | +0.72% | 13,600 |
| 2025-11-27 | 268.0 | 280.0 | 268.0 | 277.0 | +8.0 | +2.97% | 33,300 |
| 2025-11-26 | 268.0 | 270.0 | 267.0 | 269.0 | +3.0 | +1.13% | 8,900 |
| 2025-11-25 | 261.0 | 266.0 | 261.0 | 266.0 | +6.0 | +2.31% | 17,600 |
| 2025-11-21 | 257.0 | 262.0 | 257.0 | 260.0 | -3.0 | -1.14% | 4,000 |
| 2025-11-20 | 261.0 | 263.0 | 261.0 | 263.0 | +4.0 | +1.54% | 5,600 |
| 2025-11-19 | 255.0 | 260.0 | 255.0 | 259.0 | -2.0 | -0.77% | 6,800 |
| 2025-11-18 | 264.0 | 264.0 | 258.0 | 261.0 | -5.0 | -1.88% | 31,100 |
| 2025-11-17 | 268.0 | 268.0 | 263.0 | 266.0 | -3.0 | -1.12% | 18,000 |
| 2025-11-14 | 258.0 | 270.0 | 255.0 | 269.0 | +11.0 | +4.26% | 38,400 |
| 2025-11-13 | 257.0 | 271.0 | 257.0 | 258.0 | +1.0 | +0.39% | 68,500 |
| 2025-11-12 | 251.0 | 259.0 | 250.0 | 257.0 | +3.0 | +1.18% | 26,000 |
| 2025-11-11 | 256.0 | 261.0 | 248.0 | 254.0 | -4.0 | -1.55% | 86,300 |
| 2025-11-10 | 259.0 | 300.0 | 250.0 | 258.0 | +15.0 | +6.17% | 595,500 |
| 2025-11-07 | 246.0 | 246.0 | 242.0 | 243.0 | -1.0 | -0.41% | 23,000 |
| 2025-11-06 | 247.0 | 247.0 | 242.0 | 244.0 | +1.0 | +0.41% | 7,100 |
| 2025-11-05 | 246.0 | 247.0 | 237.0 | 243.0 | -3.0 | -1.22% | 22,400 |
| 2025-11-04 | 245.0 | 246.0 | 243.0 | 246.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-31 | 245.0 | 246.0 | 244.0 | 246.0 | +1.0 | +0.41% | 2,100 |
| 2025-10-30 | 245.0 | 247.0 | 244.0 | 245.0 | 0.0 | 0.00% | 6,700 |
| 2025-10-29 | 245.0 | 246.0 | 245.0 | 245.0 | -1.0 | -0.41% | 1,900 |
| 2025-10-28 | 247.0 | 247.0 | 245.0 | 246.0 | -1.0 | -0.40% | 4,300 |
| 2025-10-27 | 249.0 | 249.0 | 247.0 | 247.0 | -2.0 | -0.80% | 3,600 |
| 2025-10-24 | 247.0 | 250.0 | 247.0 | 249.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-23 | 248.0 | 249.0 | 246.0 | 249.0 | 0.0 | 0.00% | 2,000 |
| 2025-10-22 | 250.0 | 250.0 | 245.0 | 249.0 | -1.0 | -0.40% | 7,700 |
| 2025-10-21 | 249.0 | 250.0 | 249.0 | 250.0 | +1.0 | +0.40% | 6,800 |
| 2025-10-20 | 249.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-17 | 247.0 | 250.0 | 246.0 | 249.0 | -1.0 | -0.40% | 9,000 |
| 2025-10-16 | 250.0 | 250.0 | 248.0 | 250.0 | -1.0 | -0.40% | 4,200 |
| 2025-10-15 | 248.0 | 252.0 | 248.0 | 251.0 | +1.0 | +0.40% | 8,200 |
| 2025-10-14 | 247.0 | 252.0 | 243.0 | 250.0 | 0.0 | 0.00% | 19,200 |
| 2025-10-10 | 245.0 | 251.0 | 245.0 | 250.0 | +3.0 | +1.21% | 7,000 |
| 2025-10-09 | 244.0 | 247.0 | 240.0 | 247.0 | +3.0 | +1.23% | 16,300 |
| 2025-10-08 | 244.0 | 247.0 | 244.0 | 244.0 | -2.0 | -0.81% | 7,000 |
| 2025-10-07 | 245.0 | 248.0 | 243.0 | 246.0 | 0.0 | 0.00% | 7,200 |
| 2025-10-06 | 245.0 | 250.0 | 241.0 | 246.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-03 | 248.0 | 252.0 | 235.0 | 246.0 | -2.0 | -0.81% | 18,500 |
| 2025-10-02 | 249.0 | 250.0 | 246.0 | 248.0 | -3.0 | -1.20% | 4,800 |
| 2025-10-01 | 248.0 | 251.0 | 244.0 | 251.0 | +4.0 | +1.62% | 11,100 |
| 2025-09-30 | 244.0 | 249.0 | 244.0 | 247.0 | +2.0 | +0.82% | 5,700 |
| 2025-09-29 | 247.0 | 250.0 | 242.0 | 245.0 | -3.0 | -1.21% | 5,300 |
| 2025-09-26 | 243.0 | 248.0 | 243.0 | 248.0 | -1.0 | -0.40% | 9,100 |
| 2025-09-25 | 250.0 | 250.0 | 246.0 | 249.0 | -1.0 | -0.40% | 3,500 |
| 2025-09-24 | 251.0 | 251.0 | 247.0 | 250.0 | 0.0 | 0.00% | 11,100 |
| 2025-09-22 | 252.0 | 254.0 | 250.0 | 250.0 | -2.0 | -0.79% | 3,800 |
| 2025-09-19 | 250.0 | 252.0 | 250.0 | 252.0 | +1.0 | +0.40% | 6,200 |
| 2025-09-18 | 251.0 | 252.0 | 248.0 | 251.0 | -2.0 | -0.79% | 11,400 |
| 2025-09-17 | 250.0 | 254.0 | 250.0 | 253.0 | +2.0 | +0.80% | 10,400 |
| 2025-09-16 | 251.0 | 254.0 | 250.0 | 251.0 | +1.0 | +0.40% | 13,000 |
| 2025-09-12 | 253.0 | 253.0 | 250.0 | 250.0 | — | — | 8,300 |
直近120営業日分を表示