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
2016/12/30 987 1,009 985 1,000 25,800
2016/12/29 1,000 1,006 982 995 51,000
2016/12/28 982 1,025 982 1,009 68,800
2016/12/27 980 995 971 971 90,600
2016/12/26 977 1,002 975 982 86,900
2016/12/22 977 977 952 962 85,700
2016/12/21 1,005 1,007 977 980 77,400
2016/12/20 998 1,011 987 1,003 62,600
2016/12/19 999 1,010 990 990 64,600
2016/12/16 998 1,010 995 1,002 61,200
2016/12/15 1,002 1,011 992 1,003 45,500
2016/12/14 1,006 1,022 996 999 56,400
2016/12/13 997 1,008 991 1,002 43,200
2016/12/12 1,011 1,015 989 1,000 69,000
2016/12/09 994 1,005 994 1,000 48,400
2016/12/08 1,029 1,032 988 994 73,800
2016/12/07 993 1,027 993 1,026 64,400
2016/12/06 992 1,009 990 991 52,200
2016/12/05 1,000 1,004 986 991 53,700
2016/12/02 1,019 1,029 994 1,006 89,700
2016/12/01 1,034 1,055 1,023 1,030 48,900
2016/11/30 1,045 1,058 1,033 1,034 34,000
2016/11/29 1,050 1,056 1,042 1,045 34,100
2016/11/28 1,031 1,066 1,031 1,060 24,700
2016/11/25 1,077 1,077 1,040 1,041 55,500
2016/11/24 1,083 1,104 1,079 1,079 57,900
2016/11/22 1,069 1,093 1,041 1,081 71,900
2016/11/21 1,080 1,095 1,067 1,070 49,800
2016/11/18 1,130 1,130 1,073 1,080 94,700
2016/11/17 1,085 1,118 1,085 1,111 48,000
2016/11/16 1,043 1,123 1,043 1,106 76,700
2016/11/15 1,094 1,094 1,037 1,046 55,000
2016/11/14 1,050 1,078 1,034 1,034 62,900
2016/11/11 1,093 1,123 1,025 1,031 115,900
2016/11/10 1,090 1,119 1,050 1,089 130,900
2016/11/09 1,089 1,090 927 1,003 335,200
2016/11/08 1,172 1,185 1,050 1,063 224,300
2016/11/07 1,175 1,196 1,160 1,185 73,600
2016/11/04 1,176 1,183 1,126 1,151 113,200
2016/11/02 1,220 1,225 1,150 1,180 189,200
2016/11/01 1,277 1,288 1,236 1,250 87,600
2016/10/31 1,297 1,319 1,279 1,281 45,500
2016/10/28 1,327 1,332 1,291 1,300 73,100
2016/10/27 1,320 1,333 1,311 1,327 54,200
2016/10/26 1,326 1,353 1,304 1,331 48,200
2016/10/25 1,330 1,356 1,274 1,326 139,300
2016/10/24 1,350 1,350 1,313 1,319 65,500
2016/10/21 1,364 1,377 1,335 1,341 92,200
2016/10/20 1,400 1,420 1,352 1,364 129,700
2016/10/19 1,398 1,434 1,394 1,398 82,400
2016/10/18 1,400 1,428 1,360 1,395 156,200
2016/10/17 1,350 1,410 1,321 1,395 148,000
2016/10/14 1,360 1,360 1,325 1,332 45,700
2016/10/13 1,337 1,364 1,313 1,340 86,400
2016/10/12 1,379 1,379 1,300 1,331 181,400
2016/10/11 1,430 1,449 1,337 1,390 141,000
2016/10/07 1,478 1,478 1,423 1,440 95,800
2016/10/06 1,502 1,502 1,455 1,468 123,800
2016/10/05 1,500 1,511 1,471 1,481 105,900
2016/10/04 1,446 1,499 1,446 1,497 159,300
2016/10/03 1,446 1,452 1,416 1,447 90,500
2016/09/30 1,465 1,520 1,423 1,433 291,200
2016/09/29 1,505 1,530 1,474 1,479 155,600
2016/09/28 1,469 1,525 1,462 1,500 267,500
2016/09/27 1,460 1,463 1,415 1,451 136,900
2016/09/26 1,450 1,483 1,432 1,474 178,200
2016/09/23 1,413 1,444 1,411 1,436 147,200
2016/09/21 1,358 1,405 1,355 1,400 95,700
2016/09/20 1,400 1,429 1,359 1,382 124,500
2016/09/16 1,352 1,419 1,335 1,405 116,300
2016/09/15 1,320 1,394 1,283 1,377 197,900
2016/09/14 1,426 1,440 1,325 1,353 271,900
2016/09/13 1,430 1,469 1,422 1,443 173,800
2016/09/12 1,429 1,497 1,391 1,405 392,600
2016/09/09 1,417 1,483 1,403 1,462 411,700
2016/09/08 1,420 1,440 1,384 1,404 329,800
2016/09/07 1,306 1,411 1,287 1,410 517,100
2016/09/06 1,282 1,327 1,279 1,308 197,800
2016/09/05 1,270 1,329 1,267 1,300 405,100
2016/09/02 1,230 1,263 1,225 1,253 102,000
2016/09/01 1,230 1,255 1,220 1,235 95,700
2016/08/31 1,225 1,264 1,191 1,247 221,100
2016/08/30 1,172 1,225 1,157 1,214 121,300
2016/08/29 1,160 1,191 1,148 1,167 68,100
2016/08/26 1,194 1,211 1,142 1,144 141,900
2016/08/25 1,245 1,265 1,204 1,208 154,600
2016/08/24 1,243 1,260 1,210 1,244 189,200
2016/08/23 1,150 1,235 1,150 1,235 249,900
2016/08/22 1,142 1,189 1,130 1,154 91,700
2016/08/19 1,162 1,162 1,129 1,142 35,300
2016/08/18 1,131 1,160 1,119 1,142 58,500
2016/08/17 1,170 1,170 1,129 1,141 61,700
2016/08/16 1,174 1,190 1,133 1,143 125,100
2016/08/15 1,098 1,188 1,062 1,183 225,300
2016/08/12 1,075 1,084 1,059 1,074 71,200
2016/08/10 1,111 1,111 1,074 1,075 44,600
2016/08/09 1,082 1,105 1,071 1,094 40,700
2016/08/08 1,084 1,099 1,060 1,082 51,500
2016/08/05 1,096 1,096 1,060 1,061 43,500
2016/08/04 1,053 1,084 1,050 1,074 66,700
2016/08/03 1,105 1,118 1,047 1,050 138,100
2016/08/02 1,120 1,175 1,119 1,135 135,300
2016/08/01 1,093 1,124 1,084 1,113 94,900
2016/07/29 1,070 1,127 1,041 1,123 187,400
2016/07/28 1,135 1,135 1,077 1,104 122,600
2016/07/27 1,192 1,192 1,111 1,135 153,900
2016/07/26 1,090 1,200 1,066 1,165 273,400
2016/07/25 1,211 1,212 1,085 1,086 446,100
2016/07/22 1,212 1,300 1,206 1,246 592,600
2016/07/21 1,140 1,277 1,100 1,265 900,600
2016/07/20 1,100 1,227 1,053 1,105 977,000
2016/07/19 1,127 1,127 1,112 1,127 346,800
2016/07/15 930 1,030 927 977 422,500
2016/07/14 921 940 918 922 71,700
2016/07/13 920 937 910 915 93,600
2016/07/12 921 948 909 910 133,100
2016/07/11 894 933 882 920 266,400
2016/07/08 830 871 828 867 129,700
2016/07/07 808 830 805 818 31,200
2016/07/06 804 814 796 808 59,000
2016/07/05 822 835 812 825 36,900
2016/07/04 820 846 817 833 69,400
2016/07/01 804 806 793 801 37,700
2016/06/30 824 830 790 792 64,600
2016/06/29 795 805 787 802 36,300
2016/06/28 779 793 736 780 71,300
2016/06/27 754 780 740 777 57,600
2016/06/24 855 868 725 748 198,700
2016/06/23 835 848 817 834 41,700
2016/06/22 850 854 831 835 55,100
2016/06/21 800 848 799 848 67,400
2016/06/20 774 806 774 800 50,800
2016/06/17 800 807 766 770 60,800
2016/06/16 821 865 769 779 176,700
2016/06/15 776 820 776 813 58,600
2016/06/14 840 859 791 791 100,700
2016/06/13 874 878 845 848 58,200
2016/06/10 880 898 875 897 40,400
2016/06/09 875 901 873 882 34,900
2016/06/08 886 899 876 882 42,200
2016/06/07 880 917 880 889 88,300
2016/06/06 869 890 855 878 53,600
2016/06/03 853 880 853 873 37,000
2016/06/02 885 885 852 855 59,300
2016/06/01 871 898 862 875 56,700
2016/05/31 870 878 854 873 39,400
2016/05/30 845 879 845 871 60,100
2016/05/27 874 874 840 841 40,500
2016/05/26 851 883 835 863 62,200
2016/05/25 851 863 846 846 35,300
2016/05/24 869 875 840 843 36,700
2016/05/23 861 888 842 869 42,700
2016/05/20 833 859 833 857 34,500
2016/05/19 822 848 822 833 40,600
2016/05/18 860 869 790 814 145,900
2016/05/17 842 868 842 859 48,100
2016/05/16 905 930 837 841 173,800
2016/05/13 965 966 935 950 64,000
2016/05/12 965 976 957 970 28,300
2016/05/11 976 994 953 973 68,900
2016/05/10 996 998 970 976 56,000
2016/05/09 1,020 1,039 972 974 159,300
2016/05/06 910 944 898 943 45,700
2016/05/02 894 915 885 898 74,000
2016/04/28 970 974 920 939 75,900
2016/04/27 921 959 920 947 77,900
2016/04/26 980 986 903 923 155,400
2016/04/25 1,014 1,041 980 989 128,800
2016/04/22 1,020 1,073 977 1,012 368,200
2016/04/21 903 1,040 896 1,030 729,800
2016/04/20 900 934 877 890 117,500
2016/04/19 882 899 878 899 53,600
2016/04/18 884 884 852 867 42,100
2016/04/15 884 893 875 892 55,200
2016/04/14 881 902 879 883 57,100
2016/04/13 866 880 858 874 52,700
2016/04/12 865 873 834 843 47,500
2016/04/11 835 853 807 851 30,500
2016/04/08 781 825 781 823 27,800
2016/04/07 799 827 784 800 35,400
2016/04/06 768 795 761 790 43,100
2016/04/05 833 837 779 780 94,500
2016/04/04 840 882 838 839 47,900
2016/04/01 905 910 843 850 90,500
2016/03/31 901 919 893 914 41,900
2016/03/30 907 920 894 907 33,100
2016/03/29 876 916 871 916 48,900
2016/03/28 882 895 860 870 44,700
2016/03/25 890 890 860 882 43,000
2016/03/24 898 904 883 883 28,600
2016/03/23 935 935 897 897 45,900
2016/03/22 913 944 910 928 58,000
2016/03/18 912 920 896 905 40,900
2016/03/17 918 924 885 897 61,400
2016/03/16 911 928 899 899 49,300
2016/03/15 906 934 900 921 43,400
2016/03/14 911 936 910 915 74,800
2016/03/11 872 900 870 889 60,700
2016/03/10 870 887 867 878 35,600
2016/03/09 889 894 860 866 59,500
2016/03/08 895 909 854 904 96,100
2016/03/07 929 949 894 906 101,800
2016/03/04 860 942 860 934 156,500
2016/03/03 816 894 816 865 118,400
2016/03/02 810 830 801 814 97,600
2016/03/01 800 804 784 794 33,400
2016/02/29 802 823 791 804 53,600
2016/02/26 812 840 777 798 125,700
2016/02/25 800 819 791 813 56,200
2016/02/24 768 789 760 786 53,600
2016/02/23 807 828 760 780 100,000
2016/02/22 737 817 737 809 135,700
2016/02/19 739 744 716 737 81,300
2016/02/18 719 744 716 724 98,200
2016/02/17 706 720 693 699 124,000
2016/02/16 737 740 695 706 265,500
2016/02/15 741 741 675 706 355,000
2016/02/12 816 849 785 786 171,000
2016/02/10 890 895 823 883 120,600
2016/02/09 921 939 873 877 109,900
2016/02/08 948 982 922 966 40,600
2016/02/05 980 997 920 961 57,900
2016/02/04 1,006 1,025 989 991 50,900
2016/02/03 1,020 1,031 1,006 1,008 64,200
2016/02/02 1,061 1,083 1,058 1,066 62,600
2016/02/01 1,045 1,090 1,040 1,083 65,900
2016/01/29 1,020 1,060 1,005 1,034 89,000
2016/01/28 980 1,034 970 1,034 74,000
2016/01/27 955 985 955 980 51,500
2016/01/26 930 959 925 940 58,900
2016/01/25 949 980 920 950 55,700
2016/01/22 878 941 863 941 97,400
2016/01/21 887 939 847 848 132,300
2016/01/20 978 985 872 902 120,400
2016/01/19 956 982 921 970 67,700
2016/01/18 940 980 932 961 74,700
2016/01/15 1,060 1,068 985 994 55,500
2016/01/14 1,002 1,040 981 1,030 79,100
2016/01/13 1,030 1,057 1,020 1,046 58,700
2016/01/12 1,112 1,120 959 994 191,100
2016/01/08 1,060 1,100 1,051 1,091 93,300
2016/01/07 1,070 1,110 1,053 1,071 78,000
2016/01/06 1,134 1,144 1,066 1,070 134,200
2016/01/05 1,150 1,170 1,117 1,144 93,000
2016/01/04 1,185 1,199 1,155 1,173 106,100

このページの先頭へ