Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報
Ｕｂｉｃｏｍホールディングス(3937)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | 83,400 |
| 2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | 32,900 |
| 2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | 32,300 |
| 2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | 58,200 |
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | 184,500 |
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | 238,300 |
| 2024/01/31 | 1,497 | 1,506 | 1,477 | 1,505 | 59,000 |
| 2024/01/30 | 1,491 | 1,513 | 1,484 | 1,493 | 77,600 |
| 2024/01/29 | 1,501 | 1,509 | 1,481 | 1,482 | 75,300 |
| 2024/01/26 | 1,505 | 1,524 | 1,492 | 1,501 | 55,400 |
| 2024/01/25 | 1,545 | 1,545 | 1,491 | 1,535 | 113,700 |
| 2024/01/24 | 1,544 | 1,556 | 1,515 | 1,549 | 88,200 |
| 2024/01/23 | 1,574 | 1,575 | 1,538 | 1,551 | 73,200 |
| 2024/01/22 | 1,505 | 1,552 | 1,489 | 1,547 | 68,500 |
| 2024/01/19 | 1,511 | 1,530 | 1,490 | 1,501 | 80,300 |
| 2024/01/18 | 1,513 | 1,549 | 1,502 | 1,511 | 76,000 |
| 2024/01/17 | 1,561 | 1,572 | 1,515 | 1,521 | 80,100 |
| 2024/01/16 | 1,578 | 1,585 | 1,551 | 1,561 | 51,700 |
| 2024/01/15 | 1,545 | 1,616 | 1,542 | 1,588 | 121,900 |
| 2024/01/12 | 1,613 | 1,615 | 1,523 | 1,542 | 227,200 |
| 2024/01/11 | 1,698 | 1,698 | 1,619 | 1,622 | 91,100 |
| 2024/01/10 | 1,651 | 1,729 | 1,640 | 1,661 | 177,700 |
| 2024/01/09 | 1,679 | 1,686 | 1,634 | 1,659 | 49,200 |
| 2024/01/05 | 1,715 | 1,726 | 1,634 | 1,662 | 91,700 |
| 2024/01/04 | 1,681 | 1,709 | 1,654 | 1,699 | 59,500 |
| 2023/12/29 | 1,656 | 1,681 | 1,648 | 1,669 | 46,000 |
| 2023/12/28 | 1,683 | 1,683 | 1,636 | 1,665 | 50,600 |
| 2023/12/27 | 1,653 | 1,699 | 1,653 | 1,672 | 67,000 |
| 2023/12/26 | 1,681 | 1,690 | 1,649 | 1,657 | 97,700 |
| 2023/12/25 | 1,631 | 1,684 | 1,619 | 1,681 | 129,100 |
| 2023/12/22 | 1,545 | 1,613 | 1,545 | 1,588 | 73,100 |
| 2023/12/21 | 1,549 | 1,580 | 1,533 | 1,547 | 50,000 |
| 2023/12/20 | 1,634 | 1,640 | 1,588 | 1,589 | 55,800 |
| 2023/12/19 | 1,591 | 1,632 | 1,585 | 1,627 | 29,900 |
| 2023/12/18 | 1,616 | 1,623 | 1,587 | 1,602 | 52,800 |
| 2023/12/15 | 1,615 | 1,653 | 1,615 | 1,646 | 119,200 |
| 2023/12/14 | 1,600 | 1,635 | 1,585 | 1,614 | 97,400 |
| 2023/12/13 | 1,529 | 1,579 | 1,527 | 1,577 | 93,100 |
| 2023/12/12 | 1,550 | 1,561 | 1,503 | 1,523 | 128,500 |
| 2023/12/11 | 1,546 | 1,570 | 1,526 | 1,553 | 159,500 |
| 2023/12/08 | 1,579 | 1,606 | 1,546 | 1,558 | 165,200 |
| 2023/12/07 | 1,652 | 1,676 | 1,615 | 1,619 | 124,000 |
| 2023/12/06 | 1,649 | 1,703 | 1,649 | 1,674 | 163,000 |
| 2023/12/05 | 1,707 | 1,711 | 1,647 | 1,651 | 203,600 |
| 2023/12/04 | 1,681 | 1,728 | 1,670 | 1,723 | 142,300 |
| 2023/12/01 | 1,682 | 1,688 | 1,628 | 1,669 | 218,400 |
| 2023/11/30 | 1,701 | 1,728 | 1,674 | 1,709 | 191,500 |
| 2023/11/29 | 1,710 | 1,799 | 1,683 | 1,690 | 313,000 |
| 2023/11/28 | 1,711 | 1,759 | 1,710 | 1,712 | 289,100 |
| 2023/11/27 | 1,810 | 1,815 | 1,684 | 1,692 | 431,400 |
| 2023/11/24 | 1,789 | 1,863 | 1,786 | 1,829 | 181,200 |
| 2023/11/22 | 1,788 | 1,795 | 1,735 | 1,771 | 166,600 |
| 2023/11/21 | 1,721 | 1,808 | 1,721 | 1,801 | 300,000 |
| 2023/11/20 | 1,652 | 1,720 | 1,652 | 1,701 | 244,700 |
| 2023/11/17 | 1,679 | 1,706 | 1,620 | 1,645 | 216,400 |
| 2023/11/16 | 1,734 | 1,771 | 1,671 | 1,675 | 347,200 |
| 2023/11/15 | 1,678 | 1,740 | 1,663 | 1,740 | 369,000 |
| 2023/11/14 | 1,622 | 1,706 | 1,622 | 1,659 | 386,400 |
| 2023/11/13 | 1,591 | 1,657 | 1,580 | 1,606 | 570,200 |
| 2023/11/10 | 1,485 | 1,575 | 1,470 | 1,575 | 1,171,700 |
| 2023/11/09 | 1,239 | 1,279 | 1,237 | 1,275 | 80,200 |
| 2023/11/08 | 1,263 | 1,270 | 1,220 | 1,238 | 115,300 |
| 2023/11/07 | 1,235 | 1,263 | 1,230 | 1,262 | 75,600 |
| 2023/11/06 | 1,209 | 1,245 | 1,201 | 1,244 | 129,800 |
| 2023/11/02 | 1,149 | 1,197 | 1,148 | 1,197 | 78,600 |
| 2023/11/01 | 1,200 | 1,206 | 1,131 | 1,165 | 279,500 |
| 2023/10/31 | 1,147 | 1,169 | 1,120 | 1,151 | 117,100 |
| 2023/10/30 | 1,123 | 1,158 | 1,112 | 1,155 | 155,800 |
| 2023/10/27 | 1,078 | 1,129 | 1,078 | 1,129 | 115,700 |
| 2023/10/26 | 1,084 | 1,108 | 1,063 | 1,069 | 158,600 |
| 2023/10/25 | 1,064 | 1,113 | 1,061 | 1,100 | 153,100 |
| 2023/10/24 | 1,032 | 1,077 | 1,009 | 1,076 | 161,500 |
| 2023/10/23 | 1,060 | 1,072 | 1,034 | 1,040 | 132,500 |
| 2023/10/20 | 1,060 | 1,088 | 1,044 | 1,066 | 200,900 |
| 2023/10/19 | 1,091 | 1,115 | 1,058 | 1,064 | 256,300 |
| 2023/10/18 | 1,031 | 1,123 | 1,017 | 1,121 | 436,900 |
| 2023/10/17 | 1,067 | 1,092 | 1,040 | 1,050 | 342,500 |
| 2023/10/16 | 1,070 | 1,077 | 1,031 | 1,050 | 454,000 |
| 2023/10/13 | 1,149 | 1,149 | 1,106 | 1,111 | 285,900 |
| 2023/10/12 | 1,192 | 1,217 | 1,170 | 1,178 | 147,900 |
| 2023/10/11 | 1,232 | 1,232 | 1,155 | 1,200 | 334,400 |
| 2023/10/10 | 1,266 | 1,277 | 1,220 | 1,233 | 279,600 |
| 2023/10/06 | 1,280 | 1,302 | 1,261 | 1,288 | 138,400 |
| 2023/10/05 | 1,250 | 1,270 | 1,210 | 1,270 | 207,300 |
| 2023/10/04 | 1,250 | 1,268 | 1,241 | 1,247 | 156,000 |
| 2023/10/03 | 1,285 | 1,298 | 1,256 | 1,274 | 150,700 |
| 2023/10/02 | 1,330 | 1,348 | 1,291 | 1,310 | 203,300 |
| 2023/09/29 | 1,405 | 1,410 | 1,343 | 1,348 | 134,500 |
| 2023/09/28 | 1,360 | 1,422 | 1,352 | 1,396 | 204,100 |
| 2023/09/27 | 1,314 | 1,371 | 1,313 | 1,359 | 167,300 |
| 2023/09/26 | 1,315 | 1,325 | 1,304 | 1,315 | 85,100 |
| 2023/09/25 | 1,305 | 1,321 | 1,292 | 1,315 | 88,000 |
| 2023/09/22 | 1,257 | 1,328 | 1,255 | 1,301 | 154,400 |
| 2023/09/21 | 1,300 | 1,300 | 1,234 | 1,266 | 132,300 |
| 2023/09/20 | 1,286 | 1,310 | 1,277 | 1,298 | 121,700 |
| 2023/09/19 | 1,339 | 1,354 | 1,277 | 1,297 | 85,800 |
| 2023/09/15 | 1,358 | 1,360 | 1,320 | 1,326 | 110,900 |
| 2023/09/14 | 1,370 | 1,387 | 1,358 | 1,359 | 53,400 |
| 2023/09/13 | 1,384 | 1,390 | 1,350 | 1,366 | 108,400 |
| 2023/09/12 | 1,417 | 1,454 | 1,394 | 1,398 | 214,100 |
| 2023/09/11 | 1,381 | 1,464 | 1,373 | 1,423 | 258,700 |
| 2023/09/08 | 1,352 | 1,431 | 1,342 | 1,402 | 341,500 |
| 2023/09/07 | 1,380 | 1,380 | 1,322 | 1,330 | 72,000 |
| 2023/09/06 | 1,368 | 1,382 | 1,359 | 1,373 | 72,200 |
| 2023/09/05 | 1,339 | 1,368 | 1,325 | 1,367 | 84,300 |
| 2023/09/04 | 1,316 | 1,345 | 1,307 | 1,339 | 156,800 |
| 2023/09/01 | 1,287 | 1,321 | 1,264 | 1,316 | 86,300 |
| 2023/08/31 | 1,265 | 1,308 | 1,257 | 1,291 | 122,000 |
| 2023/08/30 | 1,291 | 1,291 | 1,260 | 1,265 | 80,000 |
| 2023/08/29 | 1,264 | 1,294 | 1,254 | 1,287 | 88,400 |
| 2023/08/28 | 1,278 | 1,286 | 1,252 | 1,267 | 78,700 |
| 2023/08/25 | 1,268 | 1,287 | 1,244 | 1,278 | 87,500 |
| 2023/08/24 | 1,314 | 1,314 | 1,278 | 1,298 | 83,500 |
| 2023/08/23 | 1,292 | 1,310 | 1,288 | 1,301 | 36,500 |
| 2023/08/22 | 1,332 | 1,332 | 1,296 | 1,305 | 65,600 |
| 2023/08/21 | 1,282 | 1,326 | 1,265 | 1,320 | 56,300 |
| 2023/08/18 | 1,300 | 1,306 | 1,273 | 1,287 | 110,200 |
| 2023/08/17 | 1,360 | 1,361 | 1,253 | 1,322 | 269,800 |
| 2023/08/16 | 1,350 | 1,402 | 1,338 | 1,365 | 89,800 |
| 2023/08/15 | 1,356 | 1,360 | 1,303 | 1,358 | 115,100 |
| 2023/08/14 | 1,281 | 1,425 | 1,281 | 1,352 | 397,300 |
| 2023/08/10 | 1,327 | 1,353 | 1,323 | 1,349 | 119,000 |
| 2023/08/09 | 1,304 | 1,331 | 1,290 | 1,327 | 64,500 |
| 2023/08/08 | 1,345 | 1,352 | 1,304 | 1,304 | 52,000 |
| 2023/08/07 | 1,287 | 1,336 | 1,283 | 1,336 | 79,700 |
| 2023/08/04 | 1,322 | 1,324 | 1,291 | 1,316 | 190,100 |
| 2023/08/03 | 1,392 | 1,396 | 1,337 | 1,337 | 135,700 |
| 2023/08/02 | 1,437 | 1,437 | 1,403 | 1,411 | 72,700 |
| 2023/08/01 | 1,437 | 1,455 | 1,433 | 1,449 | 44,700 |
| 2023/07/31 | 1,430 | 1,440 | 1,412 | 1,429 | 68,700 |
| 2023/07/28 | 1,377 | 1,430 | 1,365 | 1,427 | 102,700 |
| 2023/07/27 | 1,368 | 1,395 | 1,347 | 1,391 | 94,200 |
| 2023/07/26 | 1,386 | 1,386 | 1,365 | 1,373 | 74,200 |
| 2023/07/25 | 1,418 | 1,419 | 1,392 | 1,393 | 62,200 |
| 2023/07/24 | 1,420 | 1,428 | 1,403 | 1,426 | 59,700 |
| 2023/07/21 | 1,406 | 1,443 | 1,400 | 1,407 | 75,300 |
| 2023/07/20 | 1,406 | 1,448 | 1,390 | 1,423 | 132,300 |
| 2023/07/19 | 1,385 | 1,405 | 1,373 | 1,396 | 83,100 |
| 2023/07/18 | 1,392 | 1,395 | 1,356 | 1,378 | 131,900 |
| 2023/07/14 | 1,458 | 1,458 | 1,358 | 1,392 | 298,500 |
| 2023/07/13 | 1,440 | 1,463 | 1,423 | 1,462 | 61,100 |
| 2023/07/12 | 1,464 | 1,470 | 1,422 | 1,445 | 145,500 |
| 2023/07/11 | 1,476 | 1,506 | 1,453 | 1,458 | 126,500 |
| 2023/07/10 | 1,477 | 1,482 | 1,455 | 1,466 | 142,000 |
| 2023/07/07 | 1,458 | 1,504 | 1,443 | 1,480 | 178,100 |
| 2023/07/06 | 1,499 | 1,518 | 1,461 | 1,469 | 208,900 |
| 2023/07/05 | 1,554 | 1,557 | 1,513 | 1,514 | 214,400 |
| 2023/07/04 | 1,562 | 1,606 | 1,534 | 1,578 | 178,600 |
| 2023/07/03 | 1,624 | 1,656 | 1,573 | 1,578 | 127,200 |
| 2023/06/30 | 1,590 | 1,605 | 1,537 | 1,601 | 163,500 |
| 2023/06/29 | 1,630 | 1,630 | 1,590 | 1,600 | 152,700 |
| 2023/06/28 | 1,655 | 1,676 | 1,620 | 1,635 | 120,500 |