ユビキティの株価時系列・推移
- 52週高値
- 1,099.99（2026/4/21）
- 52週安値
- 380.00（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 574.62 | 613.43 | 557.78 | 583.67 | 187,344 | 583.67 |
| 2026/8/14 | 583.74 | 585.00 | 569.18 | 572.80 | 59,435 | 572.80 |
| 2026/8/13 | 574.86 | 587.33 | 572.05 | 583.00 | 79,973 | 583.00 |
| 2026/8/12 | 588.30 | 596.00 | 577.37 | 577.76 | 85,408 | 577.76 |
| 2026/8/11 | 573.46 | 588.49 | 568.01 | 573.26 | 70,696 | 573.26 |
| 2026/8/10 | 569.68 | 576.15 | 560.00 | 570.47 | 98,224 | 570.47 |
| 2026/8/7 | 575.00 | 575.00 | 565.26 | 566.27 | 67,955 | 566.27 |
| 2026/8/6 | 563.06 | 574.66 | 561.46 | 567.22 | 86,607 | 567.22 |
| 2026/8/5 | 562.99 | 575.00 | 556.23 | 569.12 | 78,117 | 569.12 |
| 2026/8/4 | 560.23 | 572.28 | 555.36 | 560.00 | 112,045 | 560.00 |
| 2026/8/3 | 552.67 | 563.75 | 540.01 | 548.66 | 79,970 | 548.66 |
| 2026/7/31 | 542.69 | 560.00 | 542.03 | 556.52 | 94,990 | 556.52 |
| 2026/7/30 | 535.92 | 542.00 | 529.80 | 533.23 | 78,895 | 533.23 |
| 2026/7/29 | 529.36 | 535.92 | 518.89 | 522.87 | 56,200 | 522.87 |
| 2026/7/28 | 533.02 | 537.66 | 524.08 | 534.72 | 69,756 | 534.72 |
| 2026/7/27 | 535.89 | 540.72 | 525.69 | 539.61 | 71,492 | 539.61 |
| 2026/7/24 | 526.89 | 536.90 | 521.68 | 525.70 | 54,477 | 525.70 |
| 2026/7/23 | 527.90 | 542.52 | 526.67 | 529.36 | 64,406 | 529.36 |
| 2026/7/22 | 531.56 | 543.96 | 531.56 | 537.50 | 90,167 | 537.50 |
| 2026/7/21 | 540.80 | 548.71 | 528.69 | 535.94 | 146,481 | 535.94 |
1〜20/250件
