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
2014/12/30 1,036 1,048 1,020 1,023 27,700
2014/12/29 1,047 1,053 1,024 1,035 41,900
2014/12/26 1,001 1,069 1,001 1,053 83,800
2014/12/25 1,002 1,016 989 989 120,500
2014/12/24 1,030 1,035 1,008 1,008 113,600
2014/12/22 1,026 1,038 1,016 1,024 116,500
2014/12/19 1,021 1,034 1,017 1,024 52,700
2014/12/18 1,015 1,029 1,007 1,016 66,300
2014/12/17 1,012 1,028 1,001 1,012 35,000
2014/12/16 1,017 1,023 1,000 1,012 54,000
2014/12/15 1,017 1,042 1,013 1,017 44,700
2014/12/12 1,063 1,078 1,042 1,043 56,200
2014/12/11 1,020 1,072 1,020 1,062 81,600
2014/12/10 999 1,038 991 1,029 176,000
2014/12/09 1,111 1,139 1,031 1,047 279,700
2014/12/08 1,211 1,221 1,171 1,171 89,300
2014/12/05 1,215 1,229 1,211 1,215 54,100
2014/12/04 1,240 1,248 1,230 1,230 46,700
2014/12/03 1,269 1,278 1,240 1,242 69,200
2014/12/02 1,271 1,290 1,261 1,261 47,600
2014/12/01 1,298 1,319 1,291 1,298 29,900
2014/11/28 1,300 1,312 1,290 1,300 39,800
2014/11/27 1,330 1,337 1,292 1,294 49,200
2014/11/26 1,326 1,344 1,318 1,324 44,200
2014/11/25 1,336 1,360 1,328 1,331 46,900
2014/11/21 1,350 1,350 1,324 1,342 43,200
2014/11/20 1,295 1,380 1,267 1,330 125,300
2014/11/19 1,266 1,283 1,254 1,283 57,000
2014/11/18 1,250 1,267 1,230 1,255 80,500
2014/11/17 1,338 1,338 1,239 1,249 81,900
2014/11/14 1,340 1,340 1,307 1,338 48,600
2014/11/13 1,348 1,348 1,282 1,315 84,900
2014/11/12 1,324 1,331 1,299 1,299 53,700
2014/11/11 1,340 1,353 1,324 1,325 31,400
2014/11/10 1,349 1,386 1,324 1,339 57,800
2014/11/07 1,317 1,347 1,312 1,324 26,000
2014/11/06 1,348 1,350 1,292 1,321 66,100
2014/11/05 1,281 1,345 1,271 1,345 55,000
2014/11/04 1,355 1,355 1,270 1,280 101,200
2014/10/31 1,238 1,275 1,218 1,265 48,100
2014/10/30 1,225 1,250 1,215 1,224 22,200
2014/10/29 1,220 1,225 1,210 1,220 20,000
2014/10/28 1,209 1,228 1,206 1,217 13,900
2014/10/27 1,244 1,253 1,220 1,221 11,400
2014/10/24 1,270 1,278 1,234 1,245 24,800
2014/10/23 1,259 1,275 1,244 1,256 23,000
2014/10/22 1,220 1,269 1,214 1,245 43,200
2014/10/21 1,200 1,236 1,195 1,199 50,100
2014/10/20 1,198 1,225 1,189 1,211 41,500
2014/10/17 1,165 1,185 1,151 1,160 25,300
2014/10/16 1,177 1,191 1,151 1,155 48,400
2014/10/15 1,210 1,215 1,179 1,208 26,400
2014/10/14 1,167 1,191 1,157 1,176 46,900
2014/10/10 1,170 1,200 1,167 1,187 65,000
2014/10/09 1,285 1,293 1,200 1,210 82,000
2014/10/08 1,280 1,285 1,260 1,271 56,200
2014/10/07 1,325 1,340 1,298 1,308 67,100
2014/10/06 1,350 1,355 1,332 1,341 28,100
2014/10/03 1,303 1,340 1,303 1,327 44,800
2014/10/02 1,300 1,350 1,300 1,311 90,500
2014/10/01 1,427 1,432 1,365 1,366 88,000
2014/09/30 1,470 1,480 1,430 1,432 62,700
2014/09/29 1,495 1,505 1,461 1,487 45,700
2014/09/26 1,441 1,492 1,439 1,485 48,300
2014/09/25 1,490 1,500 1,469 1,470 51,300
2014/09/24 1,460 1,534 1,429 1,482 89,400
2014/09/22 1,508 1,515 1,461 1,474 105,300
2014/09/19 1,550 1,598 1,493 1,525 186,600
2014/09/18 1,607 1,690 1,530 1,559 1,172,000
2014/09/17 1,566 1,679 1,530 1,679 697,900
2014/09/16 1,420 1,428 1,361 1,379 95,900
2014/09/12 1,466 1,477 1,425 1,430 55,900
2014/09/11 1,512 1,512 1,462 1,466 51,300
2014/09/10 1,540 1,540 1,461 1,491 72,600
2014/09/09 1,566 1,584 1,531 1,531 52,800
2014/09/08 1,570 1,605 1,556 1,562 85,900
2014/09/05 1,530 1,554 1,425 1,552 145,200
2014/09/04 1,540 1,613 1,516 1,523 142,600
2014/09/03 1,511 1,617 1,510 1,561 280,300
2014/09/02 1,550 1,558 1,500 1,504 105,400
2014/09/01 1,438 1,569 1,425 1,550 296,800
2014/08/29 1,440 1,450 1,403 1,413 74,300
2014/08/28 1,501 1,510 1,442 1,465 84,800
2014/08/27 1,505 1,543 1,486 1,520 122,100
2014/08/26 1,575 1,575 1,450 1,478 269,400
2014/08/25 1,415 1,588 1,380 1,525 420,500
2014/08/22 1,450 1,450 1,351 1,388 92,800
2014/08/21 1,331 1,470 1,325 1,414 207,300
2014/08/20 1,300 1,309 1,282 1,302 40,300
2014/08/19 1,309 1,310 1,260 1,279 33,700
2014/08/18 1,279 1,318 1,261 1,281 44,300
2014/08/15 1,234 1,330 1,225 1,260 146,600
2014/08/14 1,179 1,200 1,168 1,188 31,500
2014/08/13 1,166 1,189 1,166 1,178 31,500
2014/08/12 1,192 1,215 1,192 1,196 21,500
2014/08/11 1,180 1,228 1,180 1,210 37,500
2014/08/08 1,211 1,228 1,124 1,172 55,800
2014/08/07 1,183 1,249 1,177 1,234 62,700
2014/08/06 1,257 1,265 1,204 1,206 113,800
2014/08/05 1,330 1,349 1,288 1,299 33,900
2014/08/04 1,330 1,350 1,328 1,328 35,000
2014/08/01 1,325 1,344 1,322 1,339 40,400
2014/07/31 1,419 1,426 1,350 1,355 73,200
2014/07/30 1,435 1,442 1,425 1,425 26,300
2014/07/29 1,435 1,451 1,425 1,425 37,300
2014/07/28 1,443 1,474 1,412 1,450 62,500
2014/07/25 1,395 1,447 1,381 1,427 70,400
2014/07/24 1,422 1,433 1,360 1,366 66,700
2014/07/23 1,350 1,414 1,350 1,396 40,500
2014/07/22 1,340 1,350 1,330 1,343 23,200
2014/07/18 1,321 1,359 1,316 1,340 66,000
2014/07/17 1,420 1,438 1,370 1,377 43,100
2014/07/16 1,460 1,462 1,416 1,424 35,700
2014/07/15 1,352 1,455 1,352 1,438 90,300
2014/07/14 1,360 1,364 1,341 1,355 36,700
2014/07/11 1,314 1,346 1,310 1,341 85,000
2014/07/10 1,415 1,439 1,342 1,344 92,600
2014/07/09 1,450 1,450 1,388 1,399 98,500
2014/07/08 1,480 1,483 1,452 1,460 58,500
2014/07/07 1,500 1,507 1,481 1,486 61,800
2014/07/04 1,509 1,513 1,485 1,508 86,300
2014/07/03 1,519 1,528 1,493 1,494 107,300
2014/07/02 1,558 1,563 1,520 1,526 92,400
2014/07/01 1,530 1,569 1,518 1,537 109,600
2014/06/30 1,503 1,553 1,501 1,516 80,600
2014/06/27 1,590 1,629 1,503 1,523 220,700
2014/06/26 1,560 1,592 1,481 1,579 187,900
2014/06/25 1,625 1,645 1,539 1,544 241,000
2014/06/24 1,600 1,600 1,520 1,557 227,400
2014/06/23 1,704 1,708 1,619 1,622 334,200
2014/06/20 1,578 1,659 1,541 1,659 305,600
2014/06/19 1,565 1,575 1,510 1,570 136,300
2014/06/18 1,580 1,592 1,531 1,547 126,800
2014/06/17 1,504 1,547 1,480 1,533 114,800
2014/06/16 1,550 1,585 1,505 1,510 126,100
2014/06/13 1,500 1,594 1,500 1,585 154,600
2014/06/12 1,450 1,532 1,449 1,516 167,000
2014/06/11 1,481 1,543 1,465 1,487 215,400
2014/06/10 1,581 1,596 1,477 1,495 449,400
2014/06/09 1,739 1,739 1,650 1,665 286,600
2014/06/06 1,708 1,750 1,666 1,722 316,100
2014/06/05 1,690 1,760 1,640 1,672 476,500
2014/06/04 1,650 1,679 1,580 1,656 427,500
2014/06/03 1,595 1,790 1,530 1,672 1,500,600
2014/06/02 1,440 1,598 1,410 1,565 663,700
2014/05/30 1,499 1,520 1,369 1,398 406,900
2014/05/29 1,433 1,489 1,402 1,450 529,100
2014/05/28 1,270 1,470 1,260 1,426 902,900
2014/05/27 1,320 1,345 1,253 1,267 404,900
2014/05/26 1,230 1,330 1,220 1,315 715,500
2014/05/23 1,190 1,261 1,184 1,207 436,200
2014/05/22 1,220 1,296 1,190 1,206 358,600
2014/05/21 1,130 1,266 1,121 1,170 912,000
2014/05/20 1,042 1,269 1,005 1,163 1,566,900
2014/05/19 1,145 1,152 1,015 1,015 269,500
2014/05/16 1,142 1,159 1,055 1,088 387,100
2014/05/15 1,144 1,269 1,127 1,180 1,068,000
2014/05/14 1,391 1,500 1,116 1,145 3,949,300
2014/05/13 1,248 1,308 1,156 1,241 2,904,100
2014/05/12 903 1,008 881 1,008 166,800
2014/05/09 852 870 852 858 21,600
2014/05/08 864 879 852 852 27,900
2014/05/07 879 879 858 858 19,900
2014/05/02 870 894 870 879 25,800
2014/05/01 852 879 851 879 61,600
2014/04/30 907 912 860 860 95,000
2014/04/28 911 937 902 904 58,000
2014/04/25 911 955 910 910 80,100
2014/04/24 912 938 908 910 43,200
2014/04/23 920 925 910 916 19,200
2014/04/22 930 938 910 910 47,900
2014/04/21 950 978 928 928 38,300
2014/04/18 930 950 929 944 23,000
2014/04/17 950 967 931 932 52,000
2014/04/16 911 947 911 943 48,400
2014/04/15 929 940 911 911 27,100
2014/04/14 908 940 908 910 31,700
2014/04/11 905 942 903 921 50,000
2014/04/10 965 995 935 946 70,800
2014/04/09 985 992 970 973 51,100
2014/04/08 1,001 1,013 985 992 43,500
2014/04/07 1,005 1,027 1,002 1,005 54,400
2014/04/04 1,015 1,060 980 1,046 66,400
2014/04/03 1,043 1,063 1,022 1,022 55,400
2014/04/02 1,010 1,075 1,006 1,050 113,900
2014/04/01 1,040 1,045 1,006 1,015 69,000
2014/03/31 1,038 1,058 1,012 1,047 70,700
2014/03/28 925 1,038 925 1,010 98,500
2014/03/27 902 952 866 940 111,900
2014/03/26 975 990 940 943 110,300
2014/03/25 989 1,006 974 975 80,800
2014/03/24 992 1,025 992 1,003 52,000
2014/03/20 1,014 1,022 991 1,000 142,000
2014/03/19 1,089 1,123 1,020 1,039 85,300
2014/03/18 1,035 1,070 1,032 1,047 58,900
2014/03/17 1,027 1,056 998 1,012 88,200
2014/03/14 1,032 1,061 1,030 1,045 103,400
2014/03/13 1,126 1,126 1,088 1,089 81,300
2014/03/12 1,159 1,172 1,110 1,126 102,100
2014/03/11 1,180 1,227 1,160 1,176 140,400
2014/03/10 1,147 1,249 1,145 1,204 280,800
2014/03/07 1,172 1,185 1,137 1,142 97,800
2014/03/06 1,101 1,200 1,101 1,159 157,400
2014/03/05 1,147 1,188 1,119 1,119 108,100
2014/03/04 1,054 1,120 1,042 1,100 83,300
2014/03/03 1,050 1,088 1,031 1,080 89,300
2014/02/28 1,102 1,135 1,072 1,102 116,400
2014/02/27 1,183 1,184 1,110 1,120 198,900
2014/02/26 1,181 1,204 1,170 1,183 123,100
2014/02/25 1,250 1,275 1,208 1,220 255,300
2014/02/24 1,144 1,245 1,144 1,183 213,000
2014/02/21 1,155 1,199 1,135 1,135 156,800
2014/02/20 1,201 1,290 1,100 1,155 550,500
2014/02/19 1,114 1,240 1,114 1,165 520,800
2014/02/18 1,060 1,094 995 1,084 354,600
2014/02/17 1,110 1,120 1,018 1,049 287,200
2014/02/14 1,199 1,209 1,071 1,104 582,800
2014/02/13 1,151 1,259 1,127 1,218 1,226,800
2014/02/12 1,600 1,619 1,512 1,521 95,300
2014/02/10 1,500 1,612 1,500 1,577 81,000
2014/02/07 1,508 1,517 1,470 1,480 73,200
2014/02/06 1,407 1,479 1,392 1,425 85,700
2014/02/05 1,513 1,513 1,300 1,369 123,300
2014/02/04 1,242 1,417 1,234 1,393 383,600
2014/02/03 1,690 1,698 1,515 1,522 227,300
2014/01/31 1,805 1,828 1,732 1,754 92,400
2014/01/30 1,781 1,813 1,771 1,800 67,400
2014/01/29 1,820 1,842 1,801 1,838 40,800
2014/01/28 1,809 1,829 1,780 1,780 37,700
2014/01/27 1,821 1,850 1,785 1,790 101,500
2014/01/24 1,861 1,890 1,860 1,873 84,100
2014/01/23 1,960 1,960 1,890 1,900 69,200
2014/01/22 1,900 1,996 1,898 1,941 90,700
2014/01/21 1,911 1,925 1,891 1,905 58,800
2014/01/20 1,926 1,930 1,910 1,928 42,300
2014/01/17 1,861 1,944 1,861 1,935 79,600
2014/01/16 1,915 1,935 1,880 1,885 82,800
2014/01/15 1,932 1,960 1,902 1,914 89,900
2014/01/14 1,900 1,942 1,896 1,918 74,600
2014/01/10 2,005 2,014 1,951 1,973 91,400
2014/01/09 2,024 2,060 1,975 2,025 91,000
2014/01/08 1,946 2,015 1,946 2,004 90,500
2014/01/07 1,988 2,012 1,919 1,930 102,300
2014/01/06 1,985 2,010 1,955 1,970 115,000

このページの先頭へ