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
2015/12/30 1,131 1,175 1,131 1,170 118,900
2015/12/29 1,080 1,133 1,074 1,125 73,700
2015/12/28 1,028 1,099 1,028 1,099 64,200
2015/12/25 1,023 1,056 1,003 1,024 118,800
2015/12/24 1,117 1,119 1,021 1,031 155,000
2015/12/22 1,135 1,141 1,109 1,113 146,100
2015/12/21 1,136 1,169 1,108 1,110 90,700
2015/12/18 1,153 1,179 1,128 1,134 80,400
2015/12/17 1,150 1,170 1,131 1,153 58,800
2015/12/16 1,138 1,150 1,129 1,141 55,600
2015/12/15 1,191 1,195 1,106 1,117 172,900
2015/12/14 1,130 1,148 1,123 1,131 67,500
2015/12/11 1,165 1,170 1,154 1,170 53,500
2015/12/10 1,180 1,193 1,159 1,159 68,400
2015/12/09 1,165 1,220 1,165 1,198 99,100
2015/12/08 1,280 1,288 1,181 1,188 490,300
2015/12/07 1,149 1,159 1,141 1,151 61,800
2015/12/04 1,126 1,149 1,120 1,142 95,500
2015/12/03 1,170 1,174 1,155 1,155 42,300
2015/12/02 1,170 1,185 1,164 1,173 45,500
2015/12/01 1,150 1,180 1,149 1,155 98,000
2015/11/30 1,204 1,204 1,168 1,172 72,700
2015/11/27 1,205 1,215 1,200 1,204 43,500
2015/11/26 1,198 1,215 1,185 1,205 85,900
2015/11/25 1,229 1,246 1,192 1,200 146,000
2015/11/24 1,210 1,223 1,195 1,219 117,200
2015/11/20 1,177 1,198 1,173 1,198 64,700
2015/11/19 1,195 1,205 1,169 1,191 94,900
2015/11/18 1,226 1,231 1,168 1,168 183,700
2015/11/17 1,258 1,258 1,160 1,209 371,900
2015/11/16 1,040 1,310 1,034 1,200 1,388,300
2015/11/13 1,003 1,031 1,003 1,010 50,600
2015/11/12 1,041 1,045 1,010 1,012 64,400
2015/11/11 1,036 1,050 1,031 1,041 43,300
2015/11/10 1,059 1,059 1,035 1,049 54,300
2015/11/09 1,076 1,089 1,057 1,064 75,700
2015/11/06 1,050 1,070 1,035 1,070 44,500
2015/11/05 1,061 1,105 1,011 1,044 110,700
2015/11/04 1,028 1,054 1,001 1,009 40,600
2015/11/02 1,040 1,045 1,020 1,032 33,100
2015/10/30 1,060 1,080 1,032 1,054 34,200
2015/10/29 1,065 1,085 1,050 1,060 44,500
2015/10/28 1,063 1,066 1,046 1,050 41,300
2015/10/27 1,090 1,097 1,060 1,063 32,200
2015/10/26 1,095 1,129 1,091 1,091 41,700
2015/10/23 1,117 1,117 1,087 1,094 41,200
2015/10/22 1,068 1,184 1,068 1,089 144,300
2015/10/21 1,082 1,088 1,050 1,081 56,700
2015/10/20 1,110 1,116 1,049 1,052 90,000
2015/10/19 1,158 1,194 1,101 1,121 55,700
2015/10/16 1,180 1,220 1,142 1,157 80,600
2015/10/15 1,121 1,185 1,120 1,175 67,900
2015/10/14 1,211 1,215 1,156 1,162 115,500
2015/10/13 1,220 1,260 1,194 1,221 174,600
2015/10/09 1,140 1,240 1,130 1,210 285,100
2015/10/08 1,090 1,165 1,083 1,129 190,000
2015/10/07 1,071 1,082 1,037 1,080 91,200
2015/10/06 1,040 1,120 1,035 1,092 333,000
2015/10/05 925 1,057 925 1,057 159,400
2015/10/02 893 914 875 907 27,800
2015/10/01 882 918 875 903 32,400
2015/09/30 864 875 852 871 10,500
2015/09/29 860 870 840 840 37,700
2015/09/28 855 890 852 890 13,800
2015/09/25 845 868 835 850 20,300
2015/09/24 863 863 840 840 20,000
2015/09/18 875 882 869 870 24,400
2015/09/17 867 895 867 885 28,600
2015/09/16 900 900 860 865 39,200
2015/09/15 899 904 870 874 28,200
2015/09/14 930 934 888 903 37,600
2015/09/11 899 947 899 920 46,100
2015/09/10 880 915 872 914 33,100
2015/09/09 865 903 853 903 50,800
2015/09/08 871 889 823 836 68,100
2015/09/07 875 914 861 870 126,800
2015/09/04 959 965 865 900 125,600
2015/09/03 1,010 1,018 965 969 63,600
2015/09/02 945 1,007 944 971 87,100
2015/09/01 970 1,035 966 986 155,900
2015/08/31 946 996 930 983 121,500
2015/08/28 925 969 910 953 114,500
2015/08/27 900 920 881 898 91,900
2015/08/26 838 877 835 872 91,300
2015/08/25 796 885 760 808 207,600
2015/08/24 885 925 828 831 251,600
2015/08/21 951 980 888 915 351,100
2015/08/20 1,010 1,012 985 998 92,600
2015/08/19 1,037 1,046 1,015 1,015 48,500
2015/08/18 1,035 1,053 1,030 1,043 54,800
2015/08/17 1,040 1,050 1,023 1,030 83,500
2015/08/14 1,083 1,120 1,081 1,100 61,100
2015/08/13 1,078 1,096 1,057 1,074 48,800
2015/08/12 1,119 1,126 1,057 1,080 83,600
2015/08/11 1,120 1,131 1,116 1,121 47,900
2015/08/10 1,134 1,140 1,114 1,118 43,800
2015/08/07 1,156 1,168 1,136 1,138 39,900
2015/08/06 1,161 1,173 1,159 1,162 17,000
2015/08/05 1,180 1,180 1,153 1,155 29,100
2015/08/04 1,139 1,168 1,122 1,150 56,900
2015/08/03 1,176 1,178 1,144 1,144 56,900
2015/07/31 1,185 1,198 1,176 1,186 23,100
2015/07/30 1,225 1,225 1,180 1,191 48,500
2015/07/29 1,203 1,210 1,162 1,177 48,800
2015/07/28 1,164 1,202 1,154 1,200 57,500
2015/07/27 1,200 1,218 1,186 1,197 50,500
2015/07/24 1,215 1,239 1,203 1,223 35,200
2015/07/23 1,258 1,260 1,223 1,229 32,600
2015/07/22 1,246 1,265 1,235 1,258 40,200
2015/07/21 1,314 1,314 1,253 1,271 68,000
2015/07/17 1,305 1,308 1,293 1,300 25,100
2015/07/16 1,283 1,293 1,263 1,293 29,200
2015/07/15 1,300 1,331 1,266 1,278 73,400
2015/07/14 1,288 1,323 1,288 1,302 88,100
2015/07/13 1,240 1,288 1,236 1,261 58,700
2015/07/10 1,245 1,262 1,210 1,221 90,600
2015/07/09 1,160 1,269 1,115 1,269 258,800
2015/07/08 1,380 1,383 1,240 1,246 221,500
2015/07/07 1,368 1,386 1,361 1,374 36,600
2015/07/06 1,391 1,404 1,351 1,361 96,000
2015/07/03 1,456 1,459 1,415 1,420 55,400
2015/07/02 1,425 1,478 1,412 1,456 96,100
2015/07/01 1,397 1,413 1,380 1,402 60,200
2015/06/30 1,364 1,400 1,364 1,395 45,800
2015/06/29 1,390 1,409 1,365 1,375 149,100
2015/06/26 1,442 1,450 1,427 1,442 61,100
2015/06/25 1,432 1,461 1,432 1,453 63,800
2015/06/24 1,475 1,475 1,412 1,451 128,900
2015/06/23 1,517 1,520 1,468 1,471 136,200
2015/06/22 1,453 1,503 1,453 1,494 106,600
2015/06/19 1,453 1,493 1,431 1,471 108,200
2015/06/18 1,460 1,484 1,426 1,445 160,800
2015/06/17 1,432 1,443 1,384 1,443 200,300
2015/06/16 1,503 1,526 1,424 1,442 223,700
2015/06/15 1,561 1,561 1,485 1,530 213,600
2015/06/12 1,560 1,614 1,538 1,590 189,900
2015/06/11 1,543 1,580 1,510 1,544 193,200
2015/06/10 1,559 1,616 1,515 1,536 306,900
2015/06/09 1,631 1,650 1,548 1,554 438,600
2015/06/08 1,767 1,780 1,674 1,692 244,700
2015/06/05 1,673 1,765 1,662 1,727 305,700
2015/06/04 1,755 1,795 1,645 1,701 691,000
2015/06/03 1,665 1,742 1,633 1,736 719,300
2015/06/02 1,620 1,645 1,591 1,625 316,000
2015/06/01 1,580 1,615 1,565 1,601 302,000
2015/05/29 1,505 1,567 1,451 1,566 297,700
2015/05/28 1,599 1,599 1,503 1,530 252,600
2015/05/27 1,530 1,593 1,529 1,577 377,000
2015/05/26 1,500 1,553 1,463 1,553 336,600
2015/05/25 1,463 1,480 1,434 1,480 218,300
2015/05/22 1,440 1,448 1,395 1,406 222,000
2015/05/21 1,375 1,500 1,355 1,433 530,800
2015/05/20 1,375 1,576 1,334 1,345 996,400
2015/05/19 1,286 1,357 1,286 1,357 218,500
2015/05/18 1,307 1,328 1,280 1,305 172,400
2015/05/15 1,300 1,320 1,266 1,296 430,100
2015/05/14 1,210 1,309 1,206 1,259 272,200
2015/05/13 1,205 1,249 1,185 1,220 191,300
2015/05/12 1,220 1,220 1,159 1,175 162,400
2015/05/11 1,049 1,280 1,049 1,214 697,100
2015/05/08 1,043 1,051 1,026 1,040 25,300
2015/05/07 1,030 1,058 1,017 1,043 36,000
2015/05/01 1,025 1,048 1,009 1,038 66,700
2015/04/30 1,051 1,068 1,023 1,039 57,900
2015/04/28 1,112 1,113 1,051 1,051 86,000
2015/04/27 1,120 1,149 1,106 1,112 125,500
2015/04/24 1,110 1,120 1,061 1,119 175,000
2015/04/23 1,050 1,109 1,033 1,091 242,100
2015/04/22 1,003 1,025 1,002 1,023 34,100
2015/04/21 1,022 1,038 999 1,003 87,300
2015/04/20 1,054 1,055 1,017 1,017 64,600
2015/04/17 1,036 1,070 1,036 1,051 136,600
2015/04/16 1,007 1,030 992 1,028 73,200
2015/04/15 1,049 1,050 1,007 1,007 99,800
2015/04/14 970 1,030 960 1,019 260,800
2015/04/13 950 950 922 930 31,300
2015/04/10 965 978 944 947 38,900
2015/04/09 946 983 946 970 53,500
2015/04/08 938 947 936 945 33,600
2015/04/07 930 938 925 934 26,100
2015/04/06 929 936 922 925 19,700
2015/04/03 936 936 920 930 24,300
2015/04/02 942 942 927 933 24,000
2015/04/01 915 938 915 931 41,400
2015/03/31 919 923 913 915 23,200
2015/03/30 916 920 910 912 24,400
2015/03/27 916 935 905 918 39,500
2015/03/26 915 922 902 904 56,400
2015/03/25 914 924 913 917 33,400
2015/03/24 932 932 910 914 91,500
2015/03/23 950 950 927 937 58,400
2015/03/20 943 955 928 953 53,100
2015/03/19 995 995 940 948 151,400
2015/03/18 1,035 1,085 970 980 965,500
2015/03/17 961 965 922 935 93,400
2015/03/16 981 992 966 968 51,000
2015/03/13 990 993 982 985 41,600
2015/03/12 994 1,005 990 990 19,300
2015/03/11 981 1,016 976 1,000 56,100
2015/03/10 1,000 1,010 990 991 49,800
2015/03/09 1,005 1,010 998 1,002 47,500
2015/03/06 1,013 1,019 1,010 1,011 17,200
2015/03/05 1,012 1,028 1,012 1,017 12,300
2015/03/04 1,004 1,026 1,003 1,025 29,400
2015/03/03 1,025 1,030 1,003 1,008 60,000
2015/03/02 1,030 1,038 1,025 1,025 33,900
2015/02/27 1,042 1,049 1,029 1,029 56,200
2015/02/26 1,070 1,083 1,045 1,050 67,400
2015/02/25 1,030 1,075 1,025 1,052 101,300
2015/02/24 1,036 1,040 1,025 1,025 32,400
2015/02/23 1,036 1,045 1,031 1,032 15,400
2015/02/20 1,027 1,043 1,027 1,036 24,100
2015/02/19 1,032 1,040 1,026 1,038 18,000
2015/02/18 1,038 1,043 1,028 1,032 13,600
2015/02/17 1,040 1,042 1,028 1,029 24,000
2015/02/16 1,030 1,053 1,021 1,040 28,600
2015/02/13 1,051 1,063 1,025 1,038 26,000
2015/02/12 1,082 1,086 1,055 1,058 34,600
2015/02/10 1,061 1,083 1,045 1,070 37,600
2015/02/09 1,014 1,071 1,011 1,058 61,800
2015/02/06 1,007 1,015 1,006 1,009 19,300
2015/02/05 1,010 1,013 1,001 1,006 15,500
2015/02/04 1,013 1,022 1,009 1,009 18,900
2015/02/03 1,013 1,024 1,006 1,015 29,200
2015/02/02 1,021 1,044 1,008 1,012 53,500
2015/01/30 1,041 1,044 1,031 1,032 19,500
2015/01/29 1,041 1,047 1,038 1,038 22,500
2015/01/28 1,053 1,063 1,028 1,060 42,700
2015/01/27 1,064 1,070 1,055 1,059 18,400
2015/01/26 1,050 1,074 1,050 1,063 15,700
2015/01/23 1,051 1,070 1,046 1,053 29,500
2015/01/22 1,100 1,100 1,045 1,050 42,500
2015/01/21 1,070 1,114 1,059 1,078 63,700
2015/01/20 1,042 1,066 1,042 1,066 38,900
2015/01/19 1,061 1,071 1,040 1,051 45,700
2015/01/16 1,100 1,110 1,031 1,055 119,900
2015/01/15 1,027 1,288 1,027 1,121 514,200
2015/01/14 1,020 1,030 1,010 1,013 21,100
2015/01/13 1,001 1,024 1,001 1,021 27,000
2015/01/09 1,053 1,074 1,015 1,016 48,800
2015/01/08 1,034 1,050 1,028 1,045 21,700
2015/01/07 1,022 1,050 1,020 1,028 25,500
2015/01/06 1,055 1,063 1,030 1,034 35,600
2015/01/05 1,020 1,079 1,020 1,064 64,800

このページの先頭へ