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
2020/12/30 690 697 682 687 62,600
2020/12/29 661 691 661 687 77,900
2020/12/28 675 679 655 662 133,000
2020/12/25 673 685 663 675 118,700
2020/12/24 673 689 672 683 79,200
2020/12/23 662 688 659 683 109,900
2020/12/22 714 714 663 668 258,400
2020/12/21 718 730 707 708 141,900
2020/12/18 739 746 729 731 60,200
2020/12/17 733 754 733 744 80,000
2020/12/16 745 748 733 733 78,900
2020/12/15 752 765 736 738 87,000
2020/12/14 747 771 745 755 117,700
2020/12/11 742 762 738 752 63,900
2020/12/10 754 757 741 749 93,000
2020/12/09 771 771 753 753 79,000
2020/12/08 723 766 718 766 128,500
2020/12/07 775 775 722 722 171,600
2020/12/04 764 768 743 767 142,700
2020/12/03 775 775 754 756 142,400
2020/12/02 761 772 756 769 105,300
2020/12/01 753 790 753 761 231,000
2020/11/30 760 765 749 749 64,600
2020/11/27 741 767 740 760 106,100
2020/11/26 739 752 732 750 69,000
2020/11/25 768 768 730 730 109,000
2020/11/24 756 762 745 753 111,500
2020/11/20 730 760 730 755 71,900
2020/11/19 735 746 727 733 64,700
2020/11/18 730 754 730 738 80,400
2020/11/17 730 737 722 732 105,100
2020/11/16 738 740 703 732 181,100
2020/11/13 756 760 743 747 91,100
2020/11/12 774 781 750 771 84,900
2020/11/11 742 772 729 770 188,400
2020/11/10 780 781 750 759 171,100
2020/11/09 772 791 770 774 105,000
2020/11/06 777 791 772 774 91,500
2020/11/05 795 804 773 779 159,700
2020/11/04 757 800 757 788 139,800
2020/11/02 750 774 743 748 146,600
2020/10/30 784 797 754 761 185,800
2020/10/29 778 798 761 790 125,500
2020/10/28 790 815 776 793 103,600
2020/10/27 768 807 764 804 152,300
2020/10/26 819 831 784 788 240,800
2020/10/23 827 835 796 834 241,500
2020/10/22 856 861 811 827 299,200
2020/10/21 877 888 858 865 153,300
2020/10/20 855 894 855 873 248,300
2020/10/19 863 881 833 868 347,000
2020/10/16 926 950 850 863 677,800
2020/10/15 999 999 912 935 625,000
2020/10/14 1,014 1,034 1,002 1,004 155,800
2020/10/13 1,039 1,039 1,012 1,024 175,300
2020/10/12 1,018 1,046 997 1,039 344,200
2020/10/09 984 1,004 954 1,004 341,000
2020/10/08 1,021 1,023 984 988 289,400
2020/10/07 1,018 1,040 1,003 1,014 261,800
2020/10/06 1,041 1,041 1,011 1,026 210,900
2020/10/05 1,044 1,045 994 1,026 370,500
2020/10/02 1,094 1,105 975 1,006 824,200
2020/09/30 1,057 1,134 1,053 1,080 1,038,600
2020/09/29 1,013 1,054 994 1,044 476,900
2020/09/28 1,019 1,069 982 1,007 792,700
2020/09/25 960 976 952 975 211,300
2020/09/24 968 987 938 955 203,900
2020/09/23 948 983 945 979 207,700
2020/09/18 955 955 925 938 167,300
2020/09/17 974 974 946 949 150,200
2020/09/16 949 970 934 968 186,200
2020/09/15 928 964 928 939 164,200
2020/09/14 950 950 924 928 158,400
2020/09/11 921 953 910 940 236,100
2020/09/10 980 984 923 930 286,200
2020/09/09 954 1,001 954 968 320,200
2020/09/08 970 977 945 975 219,200
2020/09/07 999 1,017 904 962 541,000
2020/09/04 996 1,014 975 997 615,200
2020/09/03 978 1,065 944 1,052 931,100
2020/09/02 993 993 941 963 373,300
2020/09/01 914 965 906 954 305,100
2020/08/31 900 913 878 901 307,300
2020/08/28 1,000 1,000 858 877 1,243,800
2020/08/27 1,005 1,021 992 1,000 250,400
2020/08/26 992 1,040 985 1,003 460,900
2020/08/25 1,010 1,017 978 980 488,000
2020/08/24 937 1,024 915 1,006 855,000
2020/08/21 900 940 881 929 433,000
2020/08/20 915 915 863 885 379,600
2020/08/19 820 886 819 885 392,100
2020/08/18 782 811 779 810 195,400
2020/08/17 798 820 755 772 630,600
2020/08/14 824 858 820 843 206,200
2020/08/13 817 829 811 829 129,700
2020/08/12 825 825 787 816 144,000
2020/08/11 830 831 800 812 140,100
2020/08/07 797 817 775 817 161,800
2020/08/06 820 823 792 797 160,600
2020/08/05 779 819 775 818 187,000
2020/08/04 789 790 762 775 151,200
2020/08/03 799 800 744 779 330,800
2020/07/31 830 857 781 793 347,000
2020/07/30 859 866 838 849 186,600
2020/07/29 899 907 850 857 386,200
2020/07/28 944 947 907 913 344,100
2020/07/27 880 955 870 949 569,600
2020/07/22 875 880 843 877 185,200
2020/07/21 852 885 849 869 283,200
2020/07/20 900 903 823 848 563,600
2020/07/17 862 907 851 900 649,700
2020/07/16 850 868 828 836 473,800
2020/07/15 788 873 775 859 1,006,200
2020/07/14 743 773 733 760 483,100
2020/07/13 710 730 693 724 133,300
2020/07/10 715 777 700 700 401,900
2020/07/09 713 725 691 695 87,900
2020/07/08 687 718 675 718 82,500
2020/07/07 697 700 675 687 44,000
2020/07/06 687 708 686 691 63,000
2020/07/03 653 690 653 690 92,800
2020/07/02 718 720 652 656 181,100
2020/07/01 695 724 693 707 142,200
2020/06/30 698 704 674 693 87,700
2020/06/29 711 711 682 691 146,000
2020/06/26 731 731 708 719 120,500
2020/06/25 740 742 715 731 138,900
2020/06/24 720 736 715 736 73,400
2020/06/23 740 741 707 717 149,700
2020/06/22 745 756 731 735 159,300
2020/06/19 722 745 711 745 230,000
2020/06/18 715 719 694 713 146,600
2020/06/17 688 761 688 724 603,200
2020/06/16 642 692 642 683 184,900
2020/06/15 649 682 625 628 310,000
2020/06/12 622 651 620 648 193,100
2020/06/11 700 702 667 672 145,400
2020/06/10 704 724 696 702 221,900
2020/06/09 672 751 652 712 591,200
2020/06/08 682 684 668 678 67,200
2020/06/05 657 677 641 677 116,300
2020/06/04 694 697 656 660 169,000
2020/06/03 725 725 689 692 145,100
2020/06/02 705 725 698 716 153,000
2020/06/01 680 707 680 696 115,200
2020/05/29 674 693 674 688 110,300
2020/05/28 698 698 672 676 112,500
2020/05/27 689 699 670 678 162,900
2020/05/26 699 699 670 679 159,600
2020/05/25 700 705 683 691 144,700
2020/05/22 697 710 688 700 175,300
2020/05/21 678 717 672 704 361,200
2020/05/20 657 668 645 658 103,000
2020/05/19 679 679 647 653 171,200
2020/05/18 632 668 611 661 244,100
2020/05/15 600 661 598 661 624,400
2020/05/14 574 595 556 561 160,600
2020/05/13 606 669 581 586 686,600
2020/05/12 604 614 594 614 90,200
2020/05/11 591 598 585 595 60,700
2020/05/08 593 595 574 591 87,700
2020/05/07 544 582 544 578 99,100
2020/05/01 560 560 540 554 103,300
2020/04/30 570 578 558 561 116,500
2020/04/28 534 564 530 560 126,200
2020/04/27 516 542 516 534 82,500
2020/04/24 515 524 510 516 48,600
2020/04/23 509 531 508 523 83,900
2020/04/22 503 506 490 499 82,100
2020/04/21 538 541 514 523 80,900
2020/04/20 523 546 500 545 80,400
2020/04/17 514 533 496 503 122,500
2020/04/16 488 509 480 504 59,800
2020/04/15 497 504 485 493 75,200
2020/04/14 475 496 472 493 37,200
2020/04/13 467 486 466 474 52,500
2020/04/10 463 475 448 475 87,100
2020/04/09 460 474 453 467 60,900
2020/04/08 437 455 427 450 42,600
2020/04/07 434 444 426 442 59,900
2020/04/06 402 429 401 421 44,600
2020/04/03 422 430 401 401 52,300
2020/04/02 416 432 413 418 46,700
2020/04/01 432 443 416 416 48,300
2020/03/31 450 465 426 426 62,800
2020/03/30 420 441 420 438 49,600
2020/03/27 449 450 422 450 57,500
2020/03/26 433 451 429 436 50,200
2020/03/25 463 465 439 455 75,500
2020/03/24 422 438 416 432 109,000
2020/03/23 380 410 380 406 60,500
2020/03/19 397 407 380 385 79,700
2020/03/18 425 431 405 405 104,800
2020/03/17 370 418 360 414 128,000
2020/03/16 400 423 388 392 81,700
2020/03/13 397 409 371 392 260,600
2020/03/12 452 471 430 445 167,700
2020/03/11 510 510 471 476 94,800
2020/03/10 459 501 425 492 154,200
2020/03/09 507 512 472 475 226,900
2020/03/06 545 545 525 529 55,300
2020/03/05 568 568 542 545 47,000
2020/03/04 523 561 523 548 107,900
2020/03/03 584 584 547 548 73,900
2020/03/02 527 574 523 557 103,100
2020/02/28 519 543 504 513 225,000
2020/02/27 610 610 569 569 106,000
2020/02/26 610 612 590 601 82,200
2020/02/25 608 626 600 620 156,000
2020/02/21 648 666 646 658 48,100
2020/02/20 679 686 655 655 61,300
2020/02/19 665 677 665 671 45,400
2020/02/18 690 690 660 663 91,300
2020/02/17 709 709 688 688 104,500
2020/02/14 740 740 722 724 50,300
2020/02/13 758 758 736 743 44,900
2020/02/12 726 751 726 748 47,700
2020/02/10 730 730 719 724 14,700
2020/02/07 743 743 718 724 49,800
2020/02/06 752 752 735 739 32,400
2020/02/05 748 752 738 743 30,000
2020/02/04 731 745 721 738 38,000
2020/02/03 695 726 694 726 58,400
2020/01/31 704 719 698 717 74,800
2020/01/30 725 738 693 703 131,200
2020/01/29 759 760 729 730 61,100
2020/01/28 713 750 712 750 65,600
2020/01/27 730 739 725 725 69,700
2020/01/24 761 773 746 750 94,600
2020/01/23 789 794 766 766 142,900
2020/01/22 780 802 775 801 83,600
2020/01/21 809 809 771 785 108,600
2020/01/20 813 813 782 794 185,500
2020/01/17 783 845 778 823 691,900
2020/01/16 757 775 750 768 164,000
2020/01/15 750 751 734 750 66,500
2020/01/14 748 757 743 743 63,600
2020/01/10 760 761 736 753 58,900
2020/01/09 749 759 742 746 94,100
2020/01/08 763 763 724 729 145,400
2020/01/07 730 755 728 750 117,200
2020/01/06 725 725 707 720 95,600

このページの先頭へ