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
2018/12/28 540 553 525 534 107,200
2018/12/27 554 556 533 556 131,500
2018/12/26 507 530 503 514 140,500
2018/12/25 478 499 473 480 278,800
2018/12/21 523 543 509 514 215,100
2018/12/20 565 576 530 536 210,000
2018/12/19 574 599 574 580 187,700
2018/12/18 574 593 570 588 277,100
2018/12/17 638 638 603 607 157,800
2018/12/14 672 675 639 641 146,200
2018/12/13 663 685 663 679 57,900
2018/12/12 650 676 650 673 101,200
2018/12/11 660 676 651 654 100,100
2018/12/10 695 695 665 666 99,500
2018/12/07 703 721 700 707 60,800
2018/12/06 728 730 701 712 96,100
2018/12/05 735 742 725 731 73,200
2018/12/04 761 783 743 750 101,700
2018/12/03 775 780 760 762 65,800
2018/11/30 768 779 756 764 45,800
2018/11/29 789 790 766 768 41,300
2018/11/28 750 785 750 779 80,800
2018/11/27 752 761 745 746 48,500
2018/11/26 722 759 720 755 70,600
2018/11/22 720 725 707 720 77,400
2018/11/21 735 736 711 717 120,600
2018/11/20 743 763 743 749 43,200
2018/11/19 745 770 745 764 36,400
2018/11/16 771 777 745 752 56,700
2018/11/15 760 793 760 771 67,900
2018/11/14 825 826 777 778 85,100
2018/11/13 748 835 735 819 258,400
2018/11/12 797 800 757 760 104,100
2018/11/09 802 812 790 798 66,100
2018/11/08 811 827 804 804 57,800
2018/11/07 780 814 780 804 44,500
2018/11/06 809 809 786 789 38,100
2018/11/05 798 819 793 812 50,000
2018/11/02 778 800 778 795 64,900
2018/11/01 767 785 765 773 43,800
2018/10/31 758 773 749 770 58,500
2018/10/30 709 750 704 744 218,200
2018/10/29 768 785 730 739 111,600
2018/10/26 819 826 763 763 204,500
2018/10/25 846 846 801 804 195,900
2018/10/24 881 895 866 873 103,800
2018/10/23 901 901 873 878 40,700
2018/10/22 891 907 886 902 32,300
2018/10/19 881 901 877 898 32,600
2018/10/18 898 924 890 894 62,600
2018/10/17 890 943 888 904 210,000
2018/10/16 866 880 856 879 35,700
2018/10/15 888 888 863 863 53,800
2018/10/12 832 883 831 881 99,000
2018/10/11 850 865 834 845 163,600
2018/10/10 873 893 869 887 44,200
2018/10/09 880 880 855 869 101,800
2018/10/05 911 914 868 882 301,800
2018/10/04 921 928 913 917 53,100
2018/10/03 930 930 913 920 100,200
2018/10/02 937 940 930 930 78,000
2018/10/01 945 947 934 937 53,500
2018/09/28 947 950 933 946 44,900
2018/09/27 948 960 941 942 43,700
2018/09/26 939 964 939 951 55,500
2018/09/25 941 944 932 940 58,100
2018/09/21 943 960 940 940 58,100
2018/09/20 955 956 940 945 58,300
2018/09/19 945 969 941 957 67,500
2018/09/18 945 947 930 946 40,200
2018/09/14 931 950 930 949 38,100
2018/09/13 930 936 923 933 58,400
2018/09/12 945 952 930 934 39,800
2018/09/11 940 949 929 945 33,500
2018/09/10 930 942 930 930 41,800
2018/09/07 929 945 920 939 53,800
2018/09/06 960 960 931 933 87,100
2018/09/05 982 991 963 963 42,700
2018/09/04 970 1,000 970 984 50,800
2018/09/03 1,000 1,008 966 968 63,400
2018/08/31 997 1,007 993 1,000 53,100
2018/08/30 1,006 1,015 991 1,003 53,300
2018/08/29 990 1,014 990 1,004 48,100
2018/08/28 1,004 1,008 986 993 58,500
2018/08/27 998 1,011 990 998 139,500
2018/08/24 973 981 955 968 79,200
2018/08/23 940 970 937 961 67,100
2018/08/22 929 947 919 938 46,900
2018/08/21 923 934 916 927 53,100
2018/08/20 950 971 927 927 71,100
2018/08/17 935 944 930 941 53,200
2018/08/16 915 930 905 922 99,100
2018/08/15 935 940 918 919 95,400
2018/08/14 933 957 932 950 73,500
2018/08/13 948 948 930 943 98,300
2018/08/10 982 988 959 960 59,500
2018/08/09 984 995 973 982 45,100
2018/08/08 970 996 966 987 47,000
2018/08/07 972 986 962 971 37,800
2018/08/06 975 988 971 973 43,100
2018/08/03 1,001 1,007 960 979 169,700
2018/08/02 1,001 1,025 1,000 1,007 46,400
2018/08/01 1,030 1,030 1,000 1,004 71,300
2018/07/31 1,000 1,028 1,000 1,017 57,900
2018/07/30 1,039 1,041 1,007 1,008 93,400
2018/07/27 1,077 1,086 1,034 1,041 161,100
2018/07/26 1,087 1,092 1,062 1,075 132,700
2018/07/25 1,056 1,091 1,046 1,088 166,400
2018/07/24 1,052 1,068 1,034 1,065 160,700
2018/07/23 1,036 1,058 1,013 1,049 205,300
2018/07/20 990 1,040 981 1,016 241,300
2018/07/19 1,004 1,004 975 980 70,000
2018/07/18 961 994 961 990 81,700
2018/07/17 991 993 958 958 98,400
2018/07/13 1,007 1,017 990 997 112,500
2018/07/12 978 1,002 967 1,001 132,700
2018/07/11 958 988 942 980 104,700
2018/07/10 985 998 962 962 90,100
2018/07/09 949 987 944 975 117,000
2018/07/06 912 944 908 943 73,600
2018/07/05 934 951 907 908 152,000
2018/07/04 948 954 931 933 104,600
2018/07/03 968 993 944 951 117,700
2018/07/02 970 983 958 961 62,800
2018/06/29 962 980 951 974 57,900
2018/06/28 956 980 944 956 121,700
2018/06/27 963 977 953 956 87,800
2018/06/26 964 986 953 963 105,500
2018/06/25 991 1,022 970 979 156,700
2018/06/22 984 1,007 972 995 126,300
2018/06/21 970 1,027 970 996 168,600
2018/06/20 954 983 930 979 154,200
2018/06/19 950 974 946 955 122,800
2018/06/18 979 981 950 953 167,200
2018/06/15 1,003 1,025 983 989 229,100
2018/06/14 1,053 1,077 1,014 1,016 221,000
2018/06/13 1,058 1,125 1,052 1,061 636,800
2018/06/12 1,051 1,073 1,028 1,054 426,900
2018/06/11 1,070 1,110 1,036 1,058 1,474,400
2018/06/08 961 1,081 958 1,081 1,748,900
2018/06/07 928 947 921 931 58,300
2018/06/06 918 930 913 919 67,500
2018/06/05 924 932 914 921 113,800
2018/06/04 933 936 915 930 90,800
2018/06/01 929 944 929 934 33,000
2018/05/31 944 944 927 928 53,200
2018/05/30 941 950 930 932 76,000
2018/05/29 979 980 950 951 136,200
2018/05/28 985 1,000 975 977 68,300
2018/05/25 985 999 985 987 76,600
2018/05/24 1,005 1,019 995 995 69,700
2018/05/23 1,004 1,030 1,000 1,007 115,400
2018/05/22 1,008 1,026 1,005 1,022 109,200
2018/05/21 980 1,027 980 1,017 157,000
2018/05/18 995 1,001 982 988 73,400
2018/05/17 1,000 1,019 997 1,004 85,000
2018/05/16 988 995 981 993 54,500
2018/05/15 1,020 1,023 988 988 203,500
2018/05/14 1,020 1,042 1,010 1,041 115,400
2018/05/11 1,001 1,024 991 1,014 82,600
2018/05/10 1,027 1,045 1,004 1,004 141,000
2018/05/09 1,040 1,048 1,003 1,026 373,100
2018/05/08 965 993 962 975 133,000
2018/05/07 963 975 945 964 69,200
2018/05/02 925 960 925 958 101,000
2018/05/01 935 938 917 935 73,500
2018/04/27 942 945 928 935 90,300
2018/04/26 961 968 941 941 120,700
2018/04/25 955 984 955 957 83,000
2018/04/24 955 1,000 949 967 174,500
2018/04/23 951 966 945 950 54,600
2018/04/20 930 963 930 956 75,000
2018/04/19 947 957 930 937 95,700
2018/04/18 926 955 924 950 95,900
2018/04/17 938 958 906 941 145,700
2018/04/16 976 984 946 947 130,600
2018/04/13 980 989 970 982 72,100
2018/04/12 967 995 967 975 52,600
2018/04/11 998 998 967 969 85,600
2018/04/10 995 1,002 981 983 58,700
2018/04/09 978 1,012 971 1,001 71,800
2018/04/06 990 1,002 981 990 88,800
2018/04/05 1,005 1,019 989 998 102,800
2018/04/04 1,034 1,037 993 1,001 98,200
2018/04/03 1,031 1,046 1,018 1,025 80,800
2018/04/02 1,021 1,061 1,020 1,059 179,200
2018/03/30 1,019 1,040 1,008 1,021 81,000
2018/03/29 1,009 1,034 996 1,008 125,900
2018/03/28 940 1,014 940 994 196,100
2018/03/27 970 974 952 964 162,000
2018/03/26 978 982 900 941 392,900
2018/03/23 1,000 1,010 985 986 187,300
2018/03/22 1,034 1,054 1,020 1,035 86,000
2018/03/20 1,019 1,036 1,007 1,034 106,800
2018/03/19 1,081 1,082 1,023 1,034 162,700
2018/03/16 1,135 1,135 1,080 1,087 203,300
2018/03/15 1,090 1,124 1,077 1,110 408,000
2018/03/14 1,047 1,063 1,034 1,053 126,700
2018/03/13 1,022 1,062 1,022 1,053 140,800
2018/03/12 1,068 1,074 1,005 1,029 231,500
2018/03/09 1,133 1,133 1,040 1,052 581,000
2018/03/08 1,008 1,244 1,008 1,100 2,384,100
2018/03/07 1,018 1,025 988 1,005 89,800
2018/03/06 1,009 1,022 991 1,001 150,700
2018/03/05 1,039 1,045 979 982 237,600
2018/03/02 1,048 1,057 1,034 1,045 102,100
2018/03/01 1,066 1,080 1,039 1,058 160,400
2018/02/28 1,041 1,074 1,041 1,067 102,300
2018/02/27 1,071 1,076 1,042 1,047 92,400
2018/02/26 1,056 1,085 1,056 1,067 84,000
2018/02/23 1,040 1,056 1,030 1,054 75,600
2018/02/22 1,094 1,094 1,047 1,047 165,100
2018/02/21 1,073 1,110 1,060 1,084 188,300
2018/02/20 1,050 1,074 1,045 1,058 86,700
2018/02/19 1,021 1,061 1,019 1,060 98,900
2018/02/16 1,023 1,045 1,010 1,018 125,500
2018/02/15 1,002 1,033 997 1,027 185,600
2018/02/14 1,050 1,057 988 1,010 212,600
2018/02/13 1,086 1,086 1,043 1,050 143,700
2018/02/09 990 1,059 990 1,058 180,100
2018/02/08 1,035 1,080 1,030 1,071 182,600
2018/02/07 1,100 1,101 1,025 1,025 210,900
2018/02/06 1,038 1,094 990 1,040 486,600
2018/02/05 1,154 1,185 1,147 1,158 200,000
2018/02/02 1,217 1,218 1,171 1,210 166,800
2018/02/01 1,178 1,215 1,172 1,212 196,900
2018/01/31 1,175 1,193 1,155 1,175 254,500
2018/01/30 1,225 1,231 1,175 1,205 303,700
2018/01/29 1,263 1,272 1,232 1,235 132,600
2018/01/26 1,277 1,282 1,256 1,262 123,100
2018/01/25 1,241 1,286 1,225 1,280 322,300
2018/01/24 1,280 1,285 1,233 1,255 168,500
2018/01/23 1,281 1,287 1,264 1,278 191,700
2018/01/22 1,230 1,275 1,230 1,274 174,600
2018/01/19 1,245 1,255 1,216 1,233 241,800
2018/01/18 1,310 1,317 1,254 1,256 361,400
2018/01/17 1,273 1,314 1,241 1,282 608,700
2018/01/16 1,260 1,284 1,237 1,280 354,700
2018/01/15 1,219 1,296 1,218 1,270 733,600
2018/01/12 1,181 1,212 1,170 1,180 299,300
2018/01/11 1,150 1,180 1,142 1,179 214,800
2018/01/10 1,176 1,179 1,142 1,150 136,700
2018/01/09 1,125 1,164 1,117 1,155 166,000
2018/01/05 1,102 1,120 1,093 1,117 90,400
2018/01/04 1,100 1,133 1,087 1,106 169,400

このページの先頭へ