ユビキタスAI(3858)の株価時系列情報
ユビキタスAI(3858)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 636 | 644 | 601 | 605 | 428,900 |
2024/03/27 | 651 | 662 | 637 | 643 | 285,500 |
2024/03/26 | 657 | 672 | 647 | 654 | 300,400 |
2024/03/25 | 690 | 693 | 663 | 664 | 419,600 |
2024/03/22 | 717 | 717 | 693 | 701 | 356,500 |
2024/03/21 | 768 | 770 | 717 | 722 | 473,600 |
2024/03/19 | 743 | 753 | 723 | 741 | 517,200 |
2024/03/18 | 734 | 785 | 732 | 773 | 1,103,700 |
2024/03/15 | 733 | 736 | 705 | 709 | 421,900 |
2024/03/14 | 720 | 760 | 711 | 734 | 704,300 |
2024/03/13 | 850 | 859 | 726 | 747 | 2,097,200 |
2024/03/12 | 669 | 789 | 667 | 789 | 1,759,400 |
2024/03/11 | 652 | 695 | 632 | 689 | 974,000 |
2024/03/08 | 886 | 894 | 713 | 722 | 1,834,200 |
2024/03/07 | 969 | 994 | 848 | 862 | 1,971,700 |
2024/03/06 | 915 | 1,034 | 822 | 954 | 6,229,400 |
2024/03/05 | 765 | 885 | 756 | 885 | 3,817,000 |
2024/03/04 | 698 | 735 | 683 | 735 | 943,400 |
2024/03/01 | 671 | 674 | 625 | 635 | 735,300 |
2024/02/29 | 732 | 735 | 646 | 653 | 1,640,700 |
2024/02/28 | 650 | 700 | 642 | 700 | 4,642,000 |
2024/02/27 | 558 | 600 | 556 | 600 | 712,900 |
2024/02/26 | 480 | 506 | 467 | 500 | 243,300 |
2024/02/22 | 515 | 529 | 480 | 483 | 374,800 |
2024/02/21 | 536 | 542 | 501 | 507 | 422,600 |
2024/02/20 | 479 | 540 | 472 | 530 | 836,000 |
2024/02/19 | 493 | 494 | 460 | 475 | 522,000 |
2024/02/16 | 432 | 480 | 417 | 480 | 1,307,900 |
2024/02/15 | 406 | 421 | 381 | 400 | 633,000 |
2024/02/14 | 366 | 368 | 358 | 366 | 49,700 |
2024/02/13 | 371 | 372 | 363 | 366 | 37,500 |
2024/02/09 | 364 | 371 | 362 | 369 | 38,000 |
2024/02/08 | 372 | 372 | 364 | 369 | 43,600 |
2024/02/07 | 369 | 375 | 358 | 372 | 178,100 |
2024/02/06 | 370 | 370 | 361 | 366 | 25,300 |
2024/02/05 | 360 | 364 | 357 | 364 | 96,500 |
2024/02/02 | 353 | 359 | 352 | 357 | 21,600 |
2024/02/01 | 359 | 359 | 352 | 353 | 18,600 |
2024/01/31 | 364 | 364 | 360 | 361 | 14,100 |
2024/01/30 | 363 | 369 | 361 | 366 | 38,700 |
2024/01/29 | 377 | 381 | 368 | 368 | 63,900 |
2024/01/26 | 373 | 377 | 365 | 372 | 56,200 |
2024/01/25 | 386 | 386 | 368 | 370 | 101,700 |
2024/01/24 | 377 | 388 | 361 | 370 | 472,000 |
2024/01/23 | 349 | 355 | 348 | 349 | 35,200 |
2024/01/22 | 344 | 349 | 341 | 348 | 16,400 |
2024/01/19 | 341 | 343 | 338 | 342 | 18,700 |
2024/01/18 | 340 | 341 | 337 | 337 | 14,200 |
2024/01/17 | 347 | 347 | 336 | 336 | 24,700 |
2024/01/16 | 349 | 349 | 343 | 343 | 21,500 |
2024/01/15 | 342 | 349 | 342 | 348 | 17,400 |
2024/01/12 | 340 | 348 | 338 | 341 | 21,000 |
2024/01/11 | 347 | 349 | 339 | 339 | 30,800 |
2024/01/10 | 348 | 373 | 340 | 347 | 133,600 |
2024/01/09 | 343 | 350 | 336 | 340 | 38,000 |
2024/01/05 | 358 | 359 | 341 | 341 | 46,600 |
2024/01/04 | 348 | 361 | 344 | 355 | 65,600 |
2023/12/29 | 335 | 358 | 335 | 352 | 105,200 |
2023/12/28 | 329 | 335 | 327 | 331 | 17,000 |
2023/12/27 | 314 | 332 | 313 | 325 | 87,200 |
2023/12/26 | 304 | 315 | 304 | 313 | 93,800 |
2023/12/25 | 313 | 314 | 300 | 303 | 90,000 |
2023/12/22 | 322 | 322 | 313 | 313 | 47,300 |
2023/12/21 | 320 | 324 | 319 | 319 | 49,600 |
2023/12/20 | 320 | 323 | 320 | 322 | 45,400 |
2023/12/19 | 320 | 324 | 319 | 323 | 34,000 |
2023/12/18 | 324 | 325 | 321 | 324 | 35,000 |
2023/12/15 | 330 | 330 | 325 | 325 | 23,200 |
2023/12/14 | 336 | 337 | 324 | 324 | 54,100 |
2023/12/13 | 335 | 339 | 331 | 337 | 43,300 |
2023/12/12 | 344 | 345 | 336 | 336 | 54,500 |
2023/12/11 | 348 | 350 | 344 | 346 | 54,800 |
2023/12/08 | 351 | 354 | 348 | 348 | 48,300 |
2023/12/07 | 360 | 360 | 350 | 354 | 46,600 |
2023/12/06 | 361 | 362 | 359 | 362 | 28,400 |
2023/12/05 | 367 | 367 | 361 | 362 | 19,800 |
2023/12/04 | 361 | 364 | 361 | 363 | 15,700 |
2023/12/01 | 366 | 367 | 361 | 362 | 26,700 |
2023/11/30 | 368 | 370 | 366 | 367 | 12,700 |
2023/11/29 | 369 | 371 | 368 | 369 | 12,200 |
2023/11/28 | 373 | 373 | 367 | 370 | 20,800 |
2023/11/27 | 375 | 375 | 368 | 372 | 7,100 |
2023/11/24 | 374 | 380 | 370 | 370 | 29,000 |
2023/11/22 | 371 | 376 | 371 | 372 | 7,100 |
2023/11/21 | 374 | 374 | 369 | 371 | 18,900 |
2023/11/20 | 370 | 379 | 369 | 372 | 17,200 |
2023/11/17 | 370 | 373 | 365 | 369 | 12,600 |
2023/11/16 | 369 | 378 | 369 | 371 | 13,600 |
2023/11/15 | 362 | 380 | 362 | 373 | 34,300 |
2023/11/14 | 383 | 383 | 368 | 383 | 69,200 |
2023/11/13 | 379 | 380 | 370 | 371 | 35,500 |
2023/11/10 | 382 | 383 | 378 | 378 | 12,100 |
2023/11/09 | 380 | 386 | 379 | 386 | 7,300 |
2023/11/08 | 384 | 389 | 378 | 380 | 12,600 |
2023/11/07 | 383 | 386 | 378 | 383 | 30,200 |
2023/11/06 | 376 | 382 | 376 | 379 | 8,500 |
2023/11/02 | 366 | 376 | 366 | 376 | 17,100 |
2023/11/01 | 373 | 376 | 360 | 364 | 26,900 |
2023/10/31 | 371 | 376 | 369 | 373 | 10,500 |
2023/10/30 | 374 | 375 | 370 | 374 | 8,400 |
2023/10/27 | 366 | 376 | 366 | 376 | 26,300 |
2023/10/26 | 368 | 371 | 363 | 368 | 17,200 |
2023/10/25 | 376 | 377 | 372 | 373 | 22,900 |
2023/10/24 | 381 | 383 | 358 | 372 | 52,000 |
2023/10/23 | 385 | 437 | 380 | 380 | 359,100 |
2023/10/20 | 382 | 382 | 375 | 379 | 18,300 |
2023/10/19 | 382 | 383 | 378 | 382 | 12,900 |
2023/10/18 | 382 | 386 | 382 | 386 | 9,000 |
2023/10/17 | 380 | 386 | 380 | 384 | 6,400 |
2023/10/16 | 385 | 386 | 379 | 379 | 25,600 |
2023/10/13 | 391 | 391 | 386 | 386 | 25,400 |
2023/10/12 | 394 | 396 | 390 | 391 | 12,000 |
2023/10/11 | 400 | 400 | 392 | 392 | 9,600 |
2023/10/10 | 392 | 397 | 390 | 395 | 9,100 |
2023/10/06 | 393 | 396 | 391 | 393 | 15,100 |
2023/10/05 | 390 | 397 | 390 | 393 | 8,000 |
2023/10/04 | 390 | 397 | 387 | 391 | 24,800 |
2023/10/03 | 407 | 407 | 395 | 395 | 40,800 |
2023/10/02 | 410 | 415 | 408 | 409 | 10,800 |
2023/09/29 | 417 | 422 | 410 | 410 | 20,200 |
2023/09/28 | 423 | 423 | 412 | 414 | 17,100 |
2023/09/27 | 402 | 428 | 402 | 415 | 110,600 |
2023/09/26 | 407 | 410 | 402 | 403 | 25,700 |
2023/09/25 | 412 | 412 | 406 | 411 | 20,000 |
2023/09/22 | 405 | 412 | 401 | 411 | 16,600 |
2023/09/21 | 414 | 414 | 403 | 408 | 19,200 |
2023/09/20 | 418 | 418 | 410 | 414 | 14,100 |
2023/09/19 | 414 | 416 | 410 | 414 | 12,600 |
2023/09/15 | 419 | 419 | 411 | 414 | 28,100 |
2023/09/14 | 419 | 419 | 411 | 411 | 22,700 |
2023/09/13 | 415 | 420 | 414 | 414 | 19,300 |
2023/09/12 | 421 | 425 | 415 | 416 | 21,400 |
2023/09/11 | 438 | 438 | 419 | 421 | 52,100 |
2023/09/08 | 424 | 439 | 414 | 433 | 125,200 |
2023/09/07 | 412 | 416 | 412 | 413 | 7,400 |
2023/09/06 | 410 | 416 | 410 | 416 | 17,600 |
2023/09/05 | 410 | 414 | 409 | 413 | 8,500 |
2023/09/04 | 413 | 416 | 409 | 410 | 15,600 |
2023/09/01 | 414 | 416 | 411 | 416 | 13,900 |
2023/08/31 | 419 | 420 | 416 | 416 | 12,400 |
2023/08/30 | 415 | 420 | 412 | 419 | 22,200 |
2023/08/29 | 410 | 415 | 409 | 412 | 11,400 |
2023/08/28 | 411 | 412 | 409 | 410 | 8,200 |
2023/08/25 | 424 | 424 | 400 | 408 | 102,900 |
2023/08/24 | 417 | 424 | 414 | 423 | 34,200 |
2023/08/23 | 418 | 422 | 409 | 419 | 36,100 |
2023/08/22 | 418 | 423 | 415 | 422 | 20,800 |
2023/08/21 | 414 | 426 | 414 | 417 | 46,400 |
2023/08/18 | 390 | 415 | 387 | 415 | 76,900 |
2023/08/17 | 399 | 400 | 389 | 391 | 41,800 |
2023/08/16 | 402 | 408 | 400 | 400 | 16,600 |
2023/08/15 | 409 | 410 | 401 | 402 | 29,600 |
2023/08/14 | 406 | 406 | 398 | 405 | 28,100 |
2023/08/10 | 400 | 406 | 400 | 406 | 22,700 |
2023/08/09 | 401 | 403 | 400 | 400 | 5,100 |
2023/08/08 | 409 | 409 | 400 | 400 | 30,600 |
2023/08/07 | 401 | 409 | 401 | 406 | 19,000 |
2023/08/04 | 406 | 406 | 401 | 401 | 11,900 |
2023/08/03 | 403 | 407 | 401 | 402 | 8,400 |
2023/08/02 | 406 | 409 | 403 | 409 | 16,600 |
2023/08/01 | 404 | 410 | 404 | 409 | 17,900 |
2023/07/31 | 408 | 411 | 398 | 403 | 35,100 |
2023/07/28 | 412 | 412 | 401 | 407 | 45,300 |
2023/07/27 | 410 | 414 | 410 | 413 | 8,500 |
2023/07/26 | 415 | 415 | 411 | 411 | 11,900 |
2023/07/25 | 416 | 419 | 412 | 413 | 30,000 |
2023/07/24 | 416 | 422 | 416 | 419 | 10,800 |
2023/07/21 | 425 | 425 | 417 | 418 | 20,100 |
2023/07/20 | 424 | 425 | 422 | 425 | 9,300 |
2023/07/19 | 427 | 427 | 422 | 424 | 12,400 |
2023/07/18 | 422 | 431 | 420 | 422 | 40,100 |
2023/07/14 | 437 | 444 | 426 | 430 | 39,500 |
2023/07/13 | 428 | 429 | 424 | 429 | 17,300 |
2023/07/12 | 434 | 435 | 422 | 422 | 32,000 |
2023/07/11 | 437 | 445 | 433 | 436 | 23,900 |
2023/07/10 | 434 | 442 | 433 | 435 | 25,000 |
2023/07/07 | 436 | 443 | 431 | 436 | 25,500 |
2023/07/06 | 454 | 457 | 435 | 441 | 64,800 |
2023/07/05 | 460 | 464 | 455 | 456 | 22,800 |
2023/07/04 | 464 | 465 | 455 | 457 | 57,700 |
2023/07/03 | 472 | 472 | 465 | 469 | 34,900 |
2023/06/30 | 455 | 472 | 454 | 472 | 80,300 |
2023/06/29 | 449 | 457 | 449 | 455 | 25,700 |
2023/06/28 | 457 | 458 | 446 | 447 | 43,500 |
2023/06/27 | 448 | 456 | 437 | 450 | 69,100 |
2023/06/26 | 442 | 447 | 434 | 440 | 64,000 |
2023/06/23 | 470 | 474 | 449 | 450 | 136,100 |
2023/06/22 | 459 | 474 | 455 | 463 | 87,200 |
2023/06/21 | 478 | 478 | 454 | 458 | 94,400 |
2023/06/20 | 475 | 483 | 465 | 476 | 147,000 |
2023/06/19 | 447 | 500 | 439 | 483 | 397,400 |
2023/06/16 | 430 | 444 | 430 | 440 | 41,200 |
2023/06/15 | 425 | 440 | 425 | 433 | 46,500 |
2023/06/14 | 456 | 456 | 429 | 431 | 92,300 |
2023/06/13 | 457 | 457 | 438 | 449 | 169,300 |
2023/06/12 | 434 | 449 | 421 | 448 | 128,500 |
2023/06/09 | 420 | 429 | 409 | 424 | 107,200 |
2023/06/08 | 440 | 448 | 419 | 422 | 185,400 |
2023/06/07 | 465 | 476 | 430 | 453 | 624,300 |
2023/06/06 | 419 | 457 | 405 | 430 | 856,500 |