日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,030 2,060 2,000 2,023 158,200
2013/12/27 2,020 2,058 1,992 2,039 175,200
2013/12/26 1,880 2,029 1,869 1,995 253,000
2013/12/25 1,774 1,834 1,772 1,822 171,500
2013/12/24 1,819 1,838 1,786 1,800 112,700
2013/12/20 1,875 1,886 1,780 1,810 198,500
2013/12/19 1,948 1,949 1,870 1,875 87,200
2013/12/18 1,790 1,920 1,789 1,900 137,900
2013/12/17 1,819 1,870 1,815 1,820 107,100
2013/12/16 1,953 1,979 1,830 1,834 225,300
2013/12/13 2,078 2,080 1,991 1,992 94,400
2013/12/12 2,079 2,125 2,051 2,084 88,600
2013/12/11 2,120 2,137 2,010 2,099 126,900
2013/12/10 2,079 2,177 2,065 2,096 230,600
2013/12/09 1,975 2,100 1,975 2,085 289,100
2013/12/06 1,951 1,958 1,905 1,958 104,500
2013/12/05 1,938 1,974 1,920 1,951 108,800
2013/12/04 1,925 1,930 1,871 1,919 92,700
2013/12/03 1,983 1,985 1,932 1,939 187,600
2013/12/02 1,808 1,927 1,806 1,903 198,500
2013/11/29 1,785 1,820 1,781 1,808 62,400
2013/11/28 1,780 1,807 1,775 1,778 30,900
2013/11/27 1,813 1,825 1,760 1,760 84,300
2013/11/26 1,755 1,810 1,750 1,807 74,500
2013/11/25 1,800 1,809 1,766 1,768 69,400
2013/11/22 1,840 1,840 1,780 1,796 108,700
2013/11/21 1,810 1,826 1,801 1,805 84,400
2013/11/20 1,815 1,855 1,806 1,818 102,900
2013/11/19 1,811 1,819 1,792 1,800 111,700
2013/11/18 1,854 1,885 1,785 1,810 237,000
2013/11/15 1,848 1,919 1,805 1,849 233,600
2013/11/14 1,812 1,849 1,795 1,796 166,500
2013/11/13 1,782 1,867 1,780 1,812 202,200
2013/11/12 1,699 1,909 1,698 1,822 346,500
2013/11/11 1,664 1,759 1,660 1,688 803,800
2013/11/08 2,150 2,182 2,114 2,134 81,900
2013/11/07 2,120 2,229 2,120 2,210 120,000
2013/11/06 2,131 2,162 2,100 2,100 85,400
2013/11/05 2,160 2,199 2,101 2,160 84,000
2013/11/01 2,100 2,231 2,080 2,140 171,400
2013/10/31 2,250 2,285 2,112 2,113 186,500
2013/10/30 2,440 2,444 2,227 2,250 210,900
2013/10/29 2,315 2,420 2,301 2,399 148,500
2013/10/28 2,493 2,510 2,362 2,387 167,900
2013/10/25 2,555 2,590 2,419 2,477 208,300
2013/10/24 2,487 2,558 2,466 2,550 238,700
2013/10/23 2,481 2,648 2,461 2,515 480,100
2013/10/22 2,510 2,549 2,474 2,485 144,700
2013/10/21 2,538 2,588 2,486 2,490 271,800
2013/10/18 2,395 2,555 2,350 2,500 482,900
2013/10/17 2,458 2,470 2,355 2,402 275,900
2013/10/16 2,185 2,480 2,178 2,424 501,500
2013/10/15 2,200 2,256 2,163 2,190 139,600
2013/10/11 2,191 2,193 2,133 2,175 93,200
2013/10/10 2,166 2,199 2,130 2,141 125,100
2013/10/09 1,967 2,159 1,961 2,127 140,900
2013/10/08 1,960 2,060 1,910 2,017 142,500
2013/10/07 2,211 2,214 1,965 1,983 319,600
2013/10/04 2,270 2,271 2,140 2,201 234,000
2013/10/03 2,380 2,380 2,290 2,308 161,500
2013/10/02 2,414 2,498 2,280 2,355 553,600
2013/10/01 2,398 2,422 2,300 2,392 344,100
2013/09/30 2,220 2,440 2,210 2,274 342,900
2013/09/27 2,300 2,424 2,250 2,250 294,300
2013/09/26 2,150 2,299 2,080 2,240 263,300
2013/09/26 1 -> 100.00 分割
2013/09/25 219,000 249,000 200,200 225,000 16,217
2013/09/24 185,000 221,000 182,000 221,000 9,042
2013/09/20 183,500 183,500 180,500 181,000 552
2013/09/19 181,000 183,900 180,200 181,600 646
2013/09/18 176,000 181,300 175,200 178,400 694
2013/09/17 180,100 182,000 176,500 178,000 816
2013/09/13 181,600 186,800 181,000 182,100 944
2013/09/12 183,100 185,400 180,000 181,500 719
2013/09/11 179,500 190,000 178,500 185,000 1,385
2013/09/10 181,900 184,500 178,300 179,000 964
2013/09/09 178,500 181,000 172,500 179,800 826
2013/09/06 180,200 180,200 169,000 169,700 787
2013/09/05 184,000 184,100 173,000 178,500 1,243
2013/09/04 169,000 179,400 169,000 178,900 1,929
2013/09/03 163,400 167,000 162,000 166,300 824
2013/09/02 156,000 161,300 155,900 160,900 634
2013/08/30 159,000 161,900 157,000 157,100 540
2013/08/29 162,900 166,300 157,000 160,400 833
2013/08/28 159,300 163,600 156,900 160,000 1,090
2013/08/27 165,400 175,700 164,000 167,200 1,033
2013/08/26 169,800 170,400 164,000 164,900 742
2013/08/23 174,900 176,800 167,000 169,900 716
2013/08/22 167,000 174,000 166,000 170,300 488
2013/08/21 176,500 178,400 167,000 170,500 1,003
2013/08/20 180,900 182,200 173,000 175,600 1,526
2013/08/19 190,000 193,400 182,900 184,900 1,644
2013/08/16 162,600 186,400 162,100 182,300 2,688
2013/08/15 165,000 176,100 162,000 166,200 1,531
2013/08/14 171,100 178,900 170,000 171,100 1,394
2013/08/13 168,800 171,800 162,200 167,100 1,200
2013/08/12 178,100 179,800 158,200 160,200 2,975
2013/08/09 193,600 194,000 185,200 186,100 953
2013/08/08 200,000 201,500 187,000 190,000 1,459
2013/08/07 201,500 205,500 200,100 200,100 870
2013/08/06 210,100 210,900 203,000 208,900 715
2013/08/05 209,200 214,500 208,000 210,800 1,095
2013/08/02 209,200 214,700 204,000 207,200 1,383
2013/08/01 199,000 204,800 182,000 202,500 1,569
2013/07/31 208,000 210,500 197,100 197,100 1,425
2013/07/30 200,000 213,000 199,900 205,500 1,533
2013/07/29 218,500 223,800 199,300 202,100 3,664
2013/07/26 229,200 237,800 225,800 226,200 2,117
2013/07/25 247,800 249,400 231,000 234,000 3,176
2013/07/24 226,100 254,000 225,800 238,500 9,829
2013/07/23 232,500 235,000 227,800 230,000 1,462
2013/07/22 229,800 241,500 225,700 232,600 3,931
2013/07/19 233,500 241,500 218,100 225,600 5,013
2013/07/18 208,800 234,900 208,500 228,500 3,789
2013/07/17 217,300 217,300 208,000 210,800 976
2013/07/16 218,000 218,500 213,100 217,300 670
2013/07/12 223,800 223,800 211,500 216,000 1,558
2013/07/11 218,000 226,000 212,900 219,500 1,387
2013/07/10 222,000 222,000 210,000 216,000 2,587
2013/07/09 229,000 231,800 222,000 226,400 1,664
2013/07/08 237,000 238,400 228,100 230,000 2,341
2013/07/05 228,300 233,500 226,000 227,800 1,988
2013/07/04 230,000 231,300 223,400 227,900 2,709
2013/07/03 229,800 236,700 224,300 233,800 3,547
2013/07/02 236,000 238,900 223,400 226,400 4,476
2013/07/01 223,000 239,000 220,100 235,900 4,835
2013/06/28 217,000 230,500 213,500 215,500 5,655
2013/06/27 218,000 229,500 180,000 213,500 6,399
2013/06/26 260,000 260,000 199,500 203,000 10,608
2013/06/25 259,400 274,500 238,500 248,600 11,468
2013/06/24 241,000 277,700 236,300 268,000 23,085
2013/06/21 216,100 246,000 215,000 239,800 13,674
2013/06/20 221,100 242,500 215,100 229,200 8,949
2013/06/19 233,400 249,000 212,000 225,500 19,750
2013/06/18 174,500 211,500 173,400 211,500 11,083
2013/06/17 173,400 179,400 165,000 171,500 3,041
2013/06/14 162,000 189,900 155,000 175,900 8,514
2013/06/13 152,000 161,700 149,100 150,000 3,478
2013/06/12 139,100 172,900 137,100 164,000 5,539
2013/06/11 150,000 159,300 139,000 143,900 4,049
2013/06/10 153,000 156,000 143,600 153,800 4,508
2013/06/07 146,800 153,000 133,200 142,100 5,937
2013/06/06 195,000 199,400 151,700 154,500 7,268
2013/06/05 207,500 216,900 199,400 201,700 2,469
2013/06/04 201,200 209,800 198,500 207,600 1,894
2013/06/03 210,000 212,800 199,000 200,700 1,862
2013/05/31 218,600 220,000 205,200 206,900 2,260
2013/05/30 210,300 216,000 200,200 208,700 2,419
2013/05/29 221,000 222,600 207,000 219,500 3,313
2013/05/28 205,800 221,000 197,000 219,200 5,690
2013/05/27 205,000 212,000 199,600 201,800 3,152
2013/05/24 213,000 222,000 195,000 220,000 5,487
2013/05/23 233,100 249,900 189,500 195,000 6,936
2013/05/22 210,900 230,500 193,800 230,000 5,132
2013/05/21 250,000 252,500 229,600 230,900 3,457
2013/05/20 252,500 262,300 241,000 255,900 4,821
2013/05/17 230,000 255,000 223,600 235,500 6,027
2013/05/16 252,900 265,000 210,000 234,600 16,854
2013/05/15 260,000 285,000 260,000 260,000 10,244
2013/05/14 328,000 349,500 327,000 330,000 4,577
2013/05/13 380,000 394,000 333,000 346,000 14,921
2013/05/10 340,500 340,500 340,000 340,500 3,677
2013/05/09 299,000 310,000 288,200 290,500 5,488
2013/05/08 304,000 367,000 281,100 320,000 24,762
2013/05/07 290,000 304,500 278,200 304,500 15,025
2013/05/02 212,000 254,100 205,100 254,100 27,322
2013/05/01 199,100 211,500 191,100 204,100 6,613
2013/04/30 191,100 199,700 191,000 193,400 2,174
2013/04/26 201,000 207,800 188,800 189,100 7,624
2013/04/25 195,500 196,100 186,100 189,600 3,120
2013/04/24 204,500 204,500 195,400 198,500 2,050
2013/04/23 205,000 206,700 198,000 199,000 2,907
2013/04/22 189,000 200,000 187,000 198,900 3,993
2013/04/19 188,300 192,000 182,500 185,600 1,605
2013/04/18 193,000 196,300 186,200 186,700 2,766
2013/04/17 183,000 194,900 182,600 194,900 3,149
2013/04/16 174,500 185,900 173,700 179,800 2,514
2013/04/15 186,700 192,700 177,300 179,000 2,907
2013/04/12 190,000 202,600 183,700 186,700 4,226
2013/04/11 203,800 203,800 190,000 195,000 2,972
2013/04/10 208,000 213,000 197,000 200,600 4,462
2013/04/09 199,800 210,000 194,000 204,000 7,316
2013/04/08 189,100 193,500 186,600 193,000 3,593
2013/04/05 190,000 199,000 177,800 181,100 9,911
2013/04/04 174,500 184,900 173,200 184,900 9,166
2013/04/03 165,000 175,000 165,000 173,000 5,787
2013/04/02 147,000 165,000 143,100 160,200 5,467
2013/04/01 160,600 174,800 143,000 150,000 8,593
2013/03/29 166,100 167,700 156,200 160,600 4,693
2013/03/28 151,000 166,800 143,000 164,000 7,225
2013/03/27 144,200 159,000 143,000 150,900 4,853
2013/03/26 148,200 150,100 137,100 142,000 5,007
2013/03/25 146,400 157,900 145,100 152,200 4,368
2013/03/22 166,000 166,000 144,200 146,000 6,982
2013/03/21 162,000 177,800 158,500 169,400 8,964
2013/03/19 166,200 173,000 151,600 158,700 11,408
2013/03/18 152,800 188,500 145,500 174,200 30,480
2013/03/15 134,600 157,700 128,000 154,000 20,591
2013/03/14 130,000 135,500 121,800 128,600 6,212
2013/03/13 128,300 139,500 121,800 126,800 10,346
2013/03/12 117,400 137,500 110,600 134,100 27,126
2013/03/11 97,700 108,200 97,000 108,200 9,272
2013/03/08 92,400 97,200 90,600 93,200 4,788
2013/03/07 92,000 97,900 88,200 88,900 4,913
2013/03/06 84,700 90,800 83,900 90,800 3,164
2013/03/05 88,000 88,100 81,700 83,500 2,570
2013/03/04 91,800 92,000 87,300 87,600 2,537
2013/03/01 86,000 91,000 84,100 89,000 4,990
2013/02/28 83,400 85,500 80,200 85,000 1,893
2013/02/27 85,000 86,800 82,000 82,400 2,073
2013/02/26 77,000 85,200 76,500 83,400 3,746
2013/02/25 78,000 80,100 76,500 78,400 1,600
2013/02/22 76,600 78,200 75,300 76,300 1,007
2013/02/21 75,300 81,900 74,300 78,100 2,142
2013/02/20 78,000 81,000 74,800 76,600 2,976
2013/02/19 66,700 77,000 66,700 77,000 3,730
2013/02/18 64,300 68,800 63,100 67,700 1,074
2013/02/15 68,000 68,000 62,100 64,300 1,726
2013/02/14 68,600 71,400 68,000 68,800 1,073
2013/02/13 71,600 72,000 67,200 68,600 1,591
2013/02/12 75,500 75,700 71,400 72,800 1,096
2013/02/08 77,600 78,600 73,400 74,900 1,236
2013/02/07 77,900 79,200 76,000 77,100 950
2013/02/06 77,100 78,700 76,100 78,100 1,045
2013/02/05 78,800 79,200 72,900 75,000 1,831
2013/02/04 80,000 80,600 77,100 79,600 1,535
2013/02/01 81,500 82,100 78,700 78,700 2,585
2013/01/31 84,500 85,000 79,000 83,000 2,461
2013/01/30 84,300 86,000 78,700 84,900 4,682
2013/01/29 90,900 94,500 78,300 81,300 7,520
2013/01/28 86,400 94,500 84,100 90,100 12,841
2013/01/25 75,000 85,200 73,500 81,300 14,089
2013/01/24 68,200 74,000 67,000 73,500 4,405
2013/01/23 70,000 72,000 67,100 67,700 3,552
2013/01/22 66,000 71,800 66,000 68,500 5,351
2013/01/21 63,400 66,700 63,400 65,200 2,414
2013/01/18 62,200 65,500 61,600 63,900 1,741
2013/01/17 62,500 63,000 61,200 62,300 709
2013/01/16 63,500 63,900 61,800 62,300 800
2013/01/15 64,300 64,400 63,100 63,300 1,687
2013/01/11 63,200 67,300 62,600 63,900 2,745
2013/01/10 62,800 63,600 62,200 63,000 770
2013/01/09 63,400 64,000 62,500 63,700 631
2013/01/08 65,400 65,400 62,700 63,300 1,113
2013/01/07 61,000 65,100 60,300 65,000 2,384
2013/01/04 60,600 62,300 60,100 60,800 1,133

このページの先頭へ