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 |
---|---|---|---|---|---|
2019/12/30 | 721 | 745 | 716 | 740 | 234,800 |
2019/12/27 | 700 | 707 | 698 | 706 | 42,500 |
2019/12/26 | 693 | 707 | 687 | 707 | 73,800 |
2019/12/25 | 688 | 694 | 685 | 688 | 46,200 |
2019/12/24 | 691 | 695 | 683 | 684 | 46,700 |
2019/12/23 | 705 | 709 | 690 | 691 | 98,300 |
2019/12/20 | 685 | 704 | 682 | 698 | 66,100 |
2019/12/19 | 688 | 690 | 682 | 685 | 54,400 |
2019/12/18 | 707 | 707 | 690 | 690 | 51,000 |
2019/12/17 | 703 | 712 | 701 | 708 | 27,000 |
2019/12/16 | 703 | 712 | 700 | 701 | 30,300 |
2019/12/13 | 713 | 714 | 702 | 702 | 47,600 |
2019/12/12 | 726 | 726 | 708 | 708 | 44,300 |
2019/12/11 | 725 | 731 | 718 | 721 | 38,300 |
2019/12/10 | 732 | 735 | 724 | 724 | 47,400 |
2019/12/09 | 752 | 755 | 737 | 738 | 82,100 |
2019/12/06 | 715 | 787 | 714 | 750 | 502,700 |
2019/12/05 | 729 | 734 | 715 | 715 | 40,500 |
2019/12/04 | 727 | 730 | 715 | 722 | 54,700 |
2019/12/03 | 737 | 743 | 729 | 732 | 69,400 |
2019/12/02 | 756 | 763 | 738 | 740 | 85,400 |
2019/11/29 | 742 | 751 | 734 | 749 | 65,800 |
2019/11/28 | 757 | 770 | 735 | 739 | 156,700 |
2019/11/27 | 724 | 770 | 718 | 751 | 328,600 |
2019/11/26 | 719 | 720 | 709 | 711 | 40,200 |
2019/11/25 | 707 | 731 | 707 | 724 | 76,400 |
2019/11/22 | 717 | 719 | 704 | 705 | 69,400 |
2019/11/21 | 710 | 717 | 696 | 714 | 77,800 |
2019/11/20 | 710 | 718 | 693 | 708 | 119,500 |
2019/11/19 | 673 | 747 | 661 | 702 | 630,300 |
2019/11/18 | 660 | 676 | 657 | 671 | 42,800 |
2019/11/15 | 681 | 681 | 651 | 661 | 146,200 |
2019/11/14 | 682 | 720 | 682 | 689 | 175,000 |
2019/11/13 | 674 | 684 | 670 | 679 | 79,200 |
2019/11/12 | 680 | 682 | 665 | 665 | 46,700 |
2019/11/11 | 678 | 683 | 672 | 676 | 32,700 |
2019/11/08 | 665 | 679 | 664 | 678 | 72,400 |
2019/11/07 | 676 | 679 | 665 | 667 | 50,800 |
2019/11/06 | 675 | 687 | 672 | 680 | 69,900 |
2019/11/05 | 697 | 700 | 670 | 677 | 144,300 |
2019/11/01 | 677 | 697 | 665 | 696 | 150,600 |
2019/10/31 | 673 | 677 | 661 | 677 | 155,800 |
2019/10/30 | 679 | 686 | 653 | 679 | 650,300 |
2019/10/29 | 772 | 815 | 750 | 794 | 529,700 |
2019/10/28 | 750 | 788 | 732 | 769 | 475,200 |
2019/10/25 | 718 | 783 | 714 | 773 | 1,544,500 |
2019/10/24 | 677 | 697 | 663 | 683 | 227,200 |
2019/10/23 | 639 | 650 | 633 | 647 | 74,300 |
2019/10/21 | 613 | 635 | 608 | 624 | 80,000 |
2019/10/18 | 608 | 618 | 603 | 603 | 28,800 |
2019/10/17 | 610 | 610 | 604 | 608 | 21,600 |
2019/10/16 | 617 | 622 | 608 | 608 | 19,600 |
2019/10/15 | 609 | 621 | 609 | 613 | 25,200 |
2019/10/11 | 610 | 616 | 604 | 605 | 41,300 |
2019/10/10 | 619 | 626 | 613 | 613 | 37,200 |
2019/10/09 | 623 | 629 | 617 | 624 | 20,000 |
2019/10/08 | 612 | 627 | 612 | 626 | 46,100 |
2019/10/07 | 616 | 621 | 606 | 618 | 29,300 |
2019/10/04 | 610 | 623 | 610 | 616 | 38,100 |
2019/10/03 | 607 | 610 | 603 | 610 | 33,300 |
2019/10/02 | 618 | 624 | 616 | 617 | 31,200 |
2019/10/01 | 619 | 624 | 618 | 621 | 23,400 |
2019/09/30 | 622 | 624 | 617 | 617 | 32,000 |
2019/09/27 | 617 | 626 | 617 | 626 | 34,300 |
2019/09/26 | 629 | 638 | 626 | 627 | 39,200 |
2019/09/25 | 640 | 641 | 629 | 632 | 47,700 |
2019/09/24 | 644 | 648 | 641 | 641 | 31,800 |
2019/09/20 | 649 | 650 | 641 | 644 | 40,500 |
2019/09/19 | 652 | 664 | 652 | 654 | 31,200 |
2019/09/18 | 670 | 673 | 648 | 649 | 98,700 |
2019/09/17 | 664 | 679 | 660 | 679 | 34,700 |
2019/09/13 | 674 | 678 | 668 | 671 | 32,200 |
2019/09/12 | 678 | 687 | 678 | 682 | 30,500 |
2019/09/11 | 669 | 677 | 667 | 677 | 25,600 |
2019/09/10 | 668 | 677 | 664 | 669 | 18,800 |
2019/09/09 | 668 | 678 | 668 | 670 | 21,300 |
2019/09/06 | 660 | 667 | 659 | 663 | 23,500 |
2019/09/05 | 657 | 665 | 655 | 657 | 24,900 |
2019/09/04 | 646 | 654 | 643 | 653 | 9,200 |
2019/09/03 | 642 | 654 | 642 | 650 | 17,200 |
2019/09/02 | 645 | 645 | 628 | 642 | 10,100 |
2019/08/30 | 625 | 642 | 625 | 639 | 18,000 |
2019/08/29 | 642 | 648 | 612 | 620 | 46,100 |
2019/08/28 | 646 | 647 | 639 | 640 | 29,000 |
2019/08/27 | 660 | 661 | 648 | 648 | 24,900 |
2019/08/26 | 649 | 657 | 646 | 657 | 11,700 |
2019/08/23 | 675 | 675 | 664 | 668 | 15,100 |
2019/08/22 | 682 | 683 | 670 | 673 | 8,900 |
2019/08/21 | 670 | 682 | 670 | 675 | 10,300 |
2019/08/20 | 667 | 678 | 661 | 675 | 17,400 |
2019/08/19 | 650 | 667 | 650 | 663 | 20,600 |
2019/08/16 | 650 | 663 | 650 | 651 | 24,400 |
2019/08/15 | 655 | 659 | 650 | 656 | 36,400 |
2019/08/14 | 683 | 690 | 676 | 684 | 27,500 |
2019/08/13 | 685 | 689 | 675 | 676 | 39,000 |
2019/08/09 | 700 | 712 | 700 | 704 | 14,300 |
2019/08/08 | 698 | 712 | 698 | 700 | 20,000 |
2019/08/07 | 701 | 707 | 697 | 704 | 31,300 |
2019/08/06 | 656 | 684 | 656 | 682 | 37,200 |
2019/08/05 | 705 | 705 | 680 | 689 | 75,100 |
2019/08/02 | 711 | 721 | 705 | 708 | 49,800 |
2019/08/01 | 725 | 733 | 723 | 731 | 14,100 |
2019/07/31 | 722 | 736 | 716 | 734 | 24,800 |
2019/07/30 | 713 | 736 | 713 | 726 | 46,100 |
2019/07/29 | 724 | 727 | 711 | 715 | 22,100 |
2019/07/26 | 723 | 727 | 715 | 720 | 18,100 |
2019/07/25 | 719 | 730 | 718 | 726 | 31,300 |
2019/07/24 | 719 | 721 | 710 | 712 | 23,300 |
2019/07/23 | 712 | 723 | 712 | 721 | 24,000 |
2019/07/22 | 706 | 709 | 699 | 709 | 21,400 |
2019/07/19 | 705 | 718 | 705 | 707 | 31,500 |
2019/07/18 | 705 | 710 | 701 | 704 | 29,800 |
2019/07/17 | 712 | 712 | 701 | 710 | 41,000 |
2019/07/16 | 717 | 725 | 710 | 715 | 41,500 |
2019/07/12 | 747 | 750 | 717 | 717 | 103,600 |
2019/07/11 | 764 | 765 | 752 | 755 | 64,800 |
2019/07/10 | 726 | 747 | 726 | 745 | 48,700 |
2019/07/09 | 758 | 758 | 722 | 729 | 97,800 |
2019/07/08 | 744 | 755 | 736 | 743 | 59,200 |
2019/07/05 | 753 | 753 | 736 | 749 | 120,200 |
2019/07/04 | 720 | 819 | 720 | 760 | 710,500 |
2019/07/03 | 721 | 725 | 714 | 717 | 30,900 |
2019/07/02 | 716 | 752 | 713 | 727 | 176,800 |
2019/07/01 | 720 | 730 | 712 | 715 | 62,500 |
2019/06/28 | 698 | 708 | 686 | 708 | 59,800 |
2019/06/27 | 699 | 699 | 687 | 688 | 42,500 |
2019/06/26 | 686 | 695 | 675 | 691 | 30,600 |
2019/06/25 | 709 | 709 | 689 | 691 | 42,700 |
2019/06/24 | 717 | 717 | 697 | 702 | 68,300 |
2019/06/21 | 728 | 732 | 715 | 717 | 31,900 |
2019/06/20 | 727 | 738 | 720 | 733 | 24,500 |
2019/06/19 | 718 | 730 | 717 | 721 | 38,800 |
2019/06/18 | 727 | 735 | 712 | 712 | 42,200 |
2019/06/17 | 749 | 750 | 730 | 731 | 31,800 |
2019/06/14 | 741 | 752 | 735 | 749 | 36,000 |
2019/06/13 | 755 | 755 | 737 | 740 | 30,200 |
2019/06/12 | 757 | 765 | 753 | 756 | 32,900 |
2019/06/11 | 753 | 767 | 744 | 763 | 37,400 |
2019/06/10 | 770 | 772 | 750 | 753 | 37,400 |
2019/06/07 | 740 | 760 | 736 | 757 | 76,600 |
2019/06/06 | 740 | 749 | 733 | 733 | 54,800 |
2019/06/05 | 741 | 745 | 730 | 735 | 45,100 |
2019/06/04 | 707 | 722 | 704 | 719 | 46,500 |
2019/06/03 | 726 | 730 | 704 | 706 | 89,200 |
2019/05/31 | 735 | 749 | 729 | 736 | 32,100 |
2019/05/30 | 744 | 752 | 727 | 739 | 71,100 |
2019/05/29 | 754 | 764 | 739 | 751 | 53,700 |
2019/05/28 | 757 | 764 | 746 | 761 | 46,900 |
2019/05/27 | 733 | 759 | 729 | 758 | 48,500 |
2019/05/24 | 769 | 771 | 728 | 738 | 137,200 |
2019/05/23 | 787 | 787 | 758 | 769 | 40,500 |
2019/05/22 | 748 | 788 | 748 | 780 | 99,800 |
2019/05/21 | 761 | 761 | 738 | 746 | 37,900 |
2019/05/20 | 763 | 781 | 755 | 761 | 55,100 |
2019/05/17 | 732 | 760 | 728 | 758 | 101,000 |
2019/05/16 | 758 | 760 | 721 | 725 | 134,000 |
2019/05/15 | 767 | 786 | 736 | 760 | 326,700 |
2019/05/14 | 809 | 853 | 805 | 852 | 159,200 |
2019/05/13 | 876 | 876 | 838 | 841 | 266,400 |
2019/05/10 | 795 | 834 | 795 | 824 | 119,300 |
2019/05/09 | 831 | 834 | 803 | 803 | 98,400 |
2019/05/08 | 833 | 844 | 828 | 836 | 77,600 |
2019/05/07 | 822 | 854 | 822 | 853 | 90,000 |
2019/04/26 | 831 | 842 | 815 | 836 | 93,700 |
2019/04/25 | 820 | 834 | 819 | 834 | 79,000 |
2019/04/24 | 824 | 838 | 814 | 815 | 112,400 |
2019/04/23 | 811 | 824 | 800 | 823 | 102,000 |
2019/04/22 | 828 | 842 | 812 | 816 | 129,500 |
2019/04/19 | 843 | 868 | 815 | 828 | 525,700 |
2019/04/18 | 823 | 830 | 799 | 811 | 193,300 |
2019/04/17 | 845 | 856 | 821 | 829 | 143,400 |
2019/04/16 | 837 | 876 | 832 | 847 | 279,900 |
2019/04/15 | 816 | 833 | 797 | 824 | 339,400 |
2019/04/12 | 870 | 998 | 817 | 823 | 2,340,200 |
2019/04/11 | 872 | 872 | 844 | 848 | 92,200 |
2019/04/10 | 850 | 874 | 844 | 862 | 109,800 |
2019/04/09 | 886 | 887 | 853 | 857 | 86,700 |
2019/04/08 | 886 | 900 | 872 | 877 | 109,200 |
2019/04/05 | 910 | 917 | 881 | 886 | 169,600 |
2019/04/04 | 900 | 936 | 900 | 908 | 184,000 |
2019/04/03 | 926 | 947 | 896 | 901 | 251,000 |
2019/04/02 | 948 | 983 | 913 | 942 | 307,900 |
2019/04/01 | 961 | 974 | 937 | 942 | 155,500 |
2019/03/29 | 960 | 975 | 910 | 940 | 353,100 |
2019/03/28 | 975 | 985 | 958 | 968 | 276,400 |
2019/03/27 | 923 | 972 | 922 | 964 | 437,800 |
2019/03/26 | 921 | 927 | 906 | 911 | 288,200 |
2019/03/25 | 850 | 911 | 849 | 910 | 396,100 |
2019/03/22 | 880 | 903 | 866 | 888 | 334,300 |
2019/03/20 | 838 | 881 | 826 | 862 | 495,800 |
2019/03/19 | 810 | 853 | 796 | 853 | 663,800 |
2019/03/18 | 790 | 795 | 770 | 784 | 286,400 |
2019/03/15 | 733 | 763 | 724 | 760 | 159,100 |
2019/03/14 | 754 | 775 | 721 | 723 | 206,600 |
2019/03/13 | 717 | 735 | 715 | 726 | 47,800 |
2019/03/12 | 711 | 737 | 711 | 727 | 75,300 |
2019/03/11 | 710 | 712 | 675 | 706 | 90,200 |
2019/03/08 | 709 | 715 | 692 | 706 | 92,900 |
2019/03/07 | 755 | 755 | 721 | 729 | 86,300 |
2019/03/06 | 758 | 774 | 742 | 755 | 119,400 |
2019/03/05 | 740 | 756 | 732 | 756 | 83,600 |
2019/03/04 | 748 | 758 | 738 | 744 | 125,700 |
2019/03/01 | 728 | 743 | 715 | 739 | 115,100 |
2019/02/28 | 753 | 762 | 725 | 725 | 172,500 |
2019/02/27 | 723 | 766 | 722 | 765 | 285,100 |
2019/02/26 | 729 | 769 | 710 | 729 | 369,900 |
2019/02/25 | 712 | 729 | 712 | 724 | 85,500 |
2019/02/22 | 701 | 713 | 698 | 712 | 59,200 |
2019/02/21 | 723 | 724 | 703 | 712 | 95,900 |
2019/02/20 | 715 | 732 | 713 | 720 | 90,500 |
2019/02/19 | 735 | 753 | 710 | 716 | 227,200 |
2019/02/18 | 685 | 738 | 683 | 732 | 282,500 |
2019/02/15 | 697 | 733 | 671 | 680 | 522,700 |
2019/02/14 | 660 | 661 | 642 | 647 | 58,300 |
2019/02/13 | 652 | 665 | 640 | 665 | 70,400 |
2019/02/12 | 625 | 650 | 622 | 643 | 58,200 |
2019/02/08 | 645 | 652 | 600 | 627 | 186,100 |
2019/02/07 | 676 | 684 | 657 | 660 | 74,300 |
2019/02/06 | 669 | 684 | 667 | 677 | 99,200 |
2019/02/05 | 690 | 690 | 665 | 675 | 113,600 |
2019/02/04 | 706 | 716 | 673 | 681 | 333,500 |
2019/02/01 | 665 | 702 | 643 | 693 | 852,100 |
2019/01/31 | 628 | 644 | 625 | 642 | 60,800 |
2019/01/30 | 647 | 653 | 618 | 618 | 130,700 |
2019/01/29 | 636 | 643 | 618 | 639 | 84,000 |
2019/01/28 | 664 | 665 | 637 | 637 | 101,100 |
2019/01/25 | 664 | 685 | 655 | 660 | 115,400 |
2019/01/24 | 642 | 661 | 640 | 654 | 89,200 |
2019/01/23 | 667 | 677 | 649 | 651 | 142,600 |
2019/01/22 | 677 | 693 | 653 | 673 | 168,400 |
2019/01/21 | 721 | 721 | 675 | 677 | 275,700 |
2019/01/18 | 711 | 737 | 706 | 706 | 307,300 |
2019/01/17 | 704 | 762 | 691 | 721 | 1,023,600 |
2019/01/16 | 720 | 738 | 685 | 694 | 851,600 |
2019/01/15 | 707 | 748 | 683 | 699 | 916,300 |
2019/01/11 | 751 | 884 | 712 | 722 | 3,585,100 |
2019/01/10 | 776 | 776 | 750 | 776 | 581,300 |
2019/01/09 | 586 | 676 | 586 | 676 | 708,400 |
2019/01/08 | 565 | 592 | 565 | 576 | 91,400 |
2019/01/07 | 553 | 568 | 549 | 562 | 76,100 |
2019/01/04 | 514 | 538 | 500 | 537 | 63,900 |