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 |
|---|---|---|---|---|---|
| 2025/06/13 | 417 | 419 | 396 | 396 | 128,200 |
| 2025/06/12 | 399 | 420 | 399 | 420 | 78,200 |
| 2025/06/11 | 402 | 408 | 397 | 399 | 49,800 |
| 2025/06/10 | 385 | 403 | 385 | 402 | 83,100 |
| 2025/06/09 | 390 | 399 | 384 | 386 | 87,700 |
| 2025/06/06 | 392 | 395 | 382 | 384 | 71,000 |
| 2025/06/05 | 396 | 401 | 392 | 395 | 37,600 |
| 2025/06/04 | 401 | 408 | 398 | 398 | 33,100 |
| 2025/06/03 | 405 | 416 | 397 | 401 | 85,500 |
| 2025/06/02 | 406 | 407 | 401 | 405 | 26,000 |
| 2025/05/30 | 400 | 407 | 399 | 406 | 58,400 |
| 2025/05/29 | 412 | 414 | 402 | 405 | 54,700 |
| 2025/05/28 | 417 | 422 | 405 | 409 | 106,700 |
| 2025/05/27 | 417 | 418 | 408 | 411 | 76,100 |
| 2025/05/26 | 425 | 426 | 401 | 409 | 163,200 |
| 2025/05/23 | 399 | 443 | 398 | 424 | 544,700 |
| 2025/05/22 | 377 | 398 | 377 | 396 | 73,400 |
| 2025/05/21 | 405 | 405 | 380 | 380 | 175,700 |
| 2025/05/20 | 389 | 397 | 385 | 397 | 112,200 |
| 2025/05/19 | 389 | 405 | 389 | 391 | 146,500 |
| 2025/05/16 | 382 | 385 | 378 | 381 | 33,300 |
| 2025/05/15 | 372 | 383 | 372 | 375 | 42,100 |
| 2025/05/14 | 373 | 377 | 372 | 372 | 12,400 |
| 2025/05/13 | 373 | 380 | 371 | 373 | 41,400 |
| 2025/05/12 | 379 | 382 | 368 | 369 | 55,100 |
| 2025/05/09 | 380 | 383 | 375 | 380 | 38,100 |
| 2025/05/08 | 367 | 385 | 367 | 384 | 97,800 |
| 2025/05/07 | 368 | 370 | 364 | 368 | 12,800 |
| 2025/05/02 | 371 | 372 | 362 | 363 | 23,400 |
| 2025/05/01 | 372 | 375 | 363 | 366 | 25,800 |
| 2025/04/30 | 372 | 373 | 367 | 370 | 17,000 |
| 2025/04/28 | 363 | 374 | 363 | 367 | 44,300 |
| 2025/04/25 | 353 | 363 | 353 | 357 | 28,300 |
| 2025/04/24 | 357 | 361 | 352 | 353 | 14,200 |
| 2025/04/23 | 361 | 363 | 353 | 358 | 17,900 |
| 2025/04/22 | 357 | 360 | 350 | 353 | 35,400 |
| 2025/04/21 | 367 | 367 | 360 | 362 | 14,400 |
| 2025/04/18 | 358 | 368 | 353 | 367 | 62,500 |
| 2025/04/17 | 351 | 358 | 348 | 354 | 41,500 |
| 2025/04/16 | 355 | 358 | 348 | 352 | 26,700 |
| 2025/04/15 | 352 | 359 | 351 | 352 | 17,200 |
| 2025/04/14 | 360 | 363 | 352 | 352 | 29,600 |
| 2025/04/11 | 336 | 353 | 325 | 353 | 37,800 |
| 2025/04/10 | 358 | 358 | 334 | 339 | 90,300 |
| 2025/04/09 | 323 | 323 | 300 | 312 | 233,000 |
| 2025/04/08 | 304 | 327 | 304 | 323 | 80,700 |
| 2025/04/07 | 287 | 308 | 277 | 288 | 218,100 |
| 2025/04/04 | 347 | 350 | 325 | 335 | 178,000 |
| 2025/04/03 | 350 | 361 | 347 | 352 | 126,100 |
| 2025/04/02 | 373 | 375 | 366 | 368 | 37,600 |
| 2025/04/01 | 379 | 382 | 371 | 372 | 43,000 |
| 2025/03/31 | 381 | 383 | 375 | 375 | 66,400 |
| 2025/03/28 | 392 | 399 | 387 | 388 | 70,200 |
| 2025/03/27 | 404 | 404 | 396 | 397 | 26,400 |
| 2025/03/26 | 400 | 405 | 400 | 400 | 9,900 |
| 2025/03/25 | 400 | 404 | 398 | 398 | 41,400 |
| 2025/03/24 | 400 | 403 | 398 | 399 | 36,900 |
| 2025/03/21 | 413 | 413 | 401 | 401 | 54,200 |
| 2025/03/19 | 409 | 415 | 408 | 410 | 49,400 |
| 2025/03/18 | 420 | 422 | 406 | 407 | 83,700 |
| 2025/03/17 | 430 | 430 | 410 | 413 | 181,800 |
| 2025/03/14 | 384 | 394 | 384 | 390 | 35,500 |
| 2025/03/13 | 393 | 393 | 384 | 384 | 25,900 |
| 2025/03/12 | 376 | 391 | 376 | 390 | 39,600 |
| 2025/03/11 | 372 | 378 | 362 | 376 | 64,100 |
| 2025/03/10 | 369 | 380 | 366 | 380 | 59,000 |
| 2025/03/07 | 378 | 380 | 367 | 367 | 98,400 |
| 2025/03/06 | 386 | 389 | 379 | 379 | 67,300 |
| 2025/03/05 | 385 | 399 | 382 | 382 | 95,800 |
| 2025/03/04 | 389 | 393 | 381 | 389 | 96,300 |
| 2025/03/03 | 394 | 400 | 392 | 394 | 66,500 |
| 2025/02/28 | 395 | 396 | 382 | 386 | 120,700 |
| 2025/02/27 | 403 | 403 | 395 | 395 | 33,900 |
| 2025/02/26 | 401 | 408 | 395 | 398 | 71,600 |
| 2025/02/25 | 403 | 408 | 396 | 401 | 94,100 |
| 2025/02/21 | 414 | 418 | 403 | 404 | 122,900 |
| 2025/02/20 | 421 | 421 | 408 | 420 | 90,400 |
| 2025/02/19 | 418 | 420 | 411 | 416 | 69,700 |
| 2025/02/18 | 422 | 423 | 410 | 416 | 106,400 |
| 2025/02/17 | 420 | 434 | 416 | 424 | 209,500 |
| 2025/02/14 | 468 | 468 | 443 | 443 | 173,200 |
| 2025/02/13 | 460 | 474 | 454 | 464 | 166,500 |
| 2025/02/12 | 485 | 489 | 461 | 462 | 321,400 |
| 2025/02/10 | 457 | 496 | 457 | 482 | 655,900 |
| 2025/02/07 | 440 | 447 | 429 | 446 | 228,900 |
| 2025/02/06 | 429 | 438 | 426 | 432 | 95,800 |
| 2025/02/05 | 426 | 435 | 418 | 430 | 152,100 |
| 2025/02/04 | 415 | 426 | 414 | 415 | 127,200 |
| 2025/02/03 | 423 | 423 | 411 | 414 | 130,300 |
| 2025/01/31 | 434 | 435 | 427 | 430 | 99,100 |
| 2025/01/30 | 446 | 448 | 430 | 432 | 200,500 |
| 2025/01/29 | 444 | 456 | 438 | 448 | 111,000 |
| 2025/01/28 | 433 | 447 | 424 | 442 | 218,200 |
| 2025/01/27 | 449 | 449 | 435 | 444 | 156,700 |
| 2025/01/24 | 436 | 446 | 427 | 445 | 136,200 |
| 2025/01/23 | 458 | 461 | 429 | 434 | 268,900 |
| 2025/01/22 | 443 | 477 | 440 | 457 | 653,600 |
| 2025/01/21 | 450 | 453 | 430 | 435 | 194,900 |
| 2025/01/20 | 440 | 449 | 427 | 447 | 210,000 |
| 2025/01/17 | 435 | 453 | 428 | 440 | 414,800 |
| 2025/01/16 | 465 | 473 | 424 | 425 | 336,600 |
| 2025/01/15 | 446 | 451 | 433 | 441 | 179,900 |
| 2025/01/14 | 448 | 454 | 430 | 430 | 261,000 |
| 2025/01/10 | 462 | 475 | 438 | 453 | 481,600 |
| 2025/01/09 | 485 | 490 | 445 | 456 | 1,104,100 |
| 2025/01/08 | 557 | 615 | 513 | 530 | 3,370,400 |
| 2025/01/07 | 503 | 577 | 464 | 577 | 3,914,700 |
| 2025/01/06 | 443 | 503 | 433 | 497 | 2,828,500 |
| 2024/12/30 | 402 | 442 | 394 | 423 | 622,200 |
| 2024/12/27 | 369 | 395 | 369 | 386 | 155,600 |
| 2024/12/26 | 372 | 375 | 360 | 363 | 128,200 |
| 2024/12/25 | 369 | 376 | 367 | 371 | 67,900 |
| 2024/12/24 | 385 | 385 | 367 | 372 | 204,400 |
| 2024/12/23 | 394 | 406 | 385 | 388 | 142,400 |
| 2024/12/20 | 435 | 451 | 392 | 392 | 361,200 |
| 2024/12/19 | 438 | 440 | 412 | 412 | 687,600 |
| 2024/12/18 | 395 | 460 | 394 | 460 | 1,022,400 |
| 2024/12/17 | 367 | 385 | 362 | 380 | 140,000 |
| 2024/12/16 | 359 | 363 | 352 | 359 | 83,700 |
| 2024/12/13 | 347 | 354 | 347 | 349 | 35,300 |
| 2024/12/12 | 350 | 356 | 345 | 347 | 59,700 |
| 2024/12/11 | 340 | 357 | 338 | 350 | 112,100 |
| 2024/12/10 | 340 | 341 | 337 | 341 | 30,600 |
| 2024/12/09 | 340 | 345 | 340 | 340 | 23,500 |
| 2024/12/06 | 344 | 344 | 338 | 340 | 36,600 |
| 2024/12/05 | 345 | 348 | 342 | 343 | 35,800 |
| 2024/12/04 | 349 | 349 | 344 | 344 | 53,800 |
| 2024/12/03 | 365 | 369 | 348 | 351 | 74,800 |
| 2024/12/02 | 378 | 378 | 363 | 363 | 72,500 |
| 2024/11/29 | 357 | 386 | 355 | 380 | 143,400 |
| 2024/11/28 | 361 | 366 | 355 | 357 | 55,600 |
| 2024/11/27 | 348 | 366 | 348 | 363 | 85,500 |
| 2024/11/26 | 348 | 353 | 341 | 348 | 62,100 |
| 2024/11/25 | 353 | 357 | 341 | 351 | 44,300 |
| 2024/11/22 | 337 | 345 | 337 | 345 | 29,500 |
| 2024/11/21 | 337 | 340 | 336 | 337 | 21,300 |
| 2024/11/20 | 340 | 341 | 336 | 338 | 15,600 |
| 2024/11/19 | 335 | 340 | 334 | 338 | 12,200 |
| 2024/11/18 | 331 | 335 | 326 | 335 | 44,900 |
| 2024/11/15 | 333 | 335 | 324 | 332 | 46,300 |
| 2024/11/14 | 332 | 334 | 324 | 325 | 48,200 |
| 2024/11/13 | 336 | 337 | 331 | 331 | 19,200 |
| 2024/11/12 | 341 | 343 | 332 | 336 | 21,800 |
| 2024/11/11 | 342 | 344 | 337 | 340 | 11,800 |
| 2024/11/08 | 339 | 342 | 337 | 341 | 28,000 |
| 2024/11/07 | 343 | 344 | 334 | 337 | 20,500 |
| 2024/11/06 | 342 | 345 | 340 | 342 | 11,300 |
| 2024/11/05 | 349 | 355 | 335 | 341 | 44,700 |
| 2024/11/01 | 340 | 340 | 333 | 334 | 15,900 |
| 2024/10/31 | 340 | 344 | 338 | 342 | 10,600 |
| 2024/10/30 | 347 | 347 | 338 | 340 | 20,100 |
| 2024/10/29 | 348 | 348 | 339 | 346 | 28,600 |
| 2024/10/28 | 327 | 343 | 327 | 341 | 16,700 |
| 2024/10/25 | 342 | 342 | 325 | 327 | 65,700 |
| 2024/10/24 | 338 | 341 | 328 | 337 | 60,500 |
| 2024/10/23 | 353 | 353 | 341 | 341 | 51,500 |
| 2024/10/22 | 369 | 370 | 347 | 355 | 89,400 |
| 2024/10/21 | 369 | 372 | 367 | 369 | 11,600 |
| 2024/10/18 | 371 | 372 | 368 | 370 | 10,100 |
| 2024/10/17 | 380 | 380 | 372 | 372 | 16,600 |
| 2024/10/16 | 375 | 378 | 373 | 378 | 10,300 |
| 2024/10/15 | 382 | 382 | 375 | 377 | 17,200 |
| 2024/10/11 | 382 | 384 | 380 | 384 | 7,100 |
| 2024/10/10 | 390 | 390 | 382 | 384 | 17,400 |
| 2024/10/09 | 384 | 391 | 377 | 390 | 18,400 |
| 2024/10/08 | 388 | 390 | 381 | 381 | 44,300 |
| 2024/10/07 | 390 | 390 | 382 | 385 | 20,400 |
| 2024/10/04 | 388 | 389 | 384 | 384 | 10,900 |
| 2024/10/03 | 392 | 394 | 386 | 386 | 34,000 |
| 2024/10/02 | 395 | 395 | 384 | 384 | 35,400 |
| 2024/10/01 | 392 | 401 | 389 | 395 | 29,500 |
| 2024/09/30 | 399 | 402 | 390 | 394 | 79,000 |
| 2024/09/27 | 391 | 424 | 391 | 423 | 141,700 |
| 2024/09/26 | 385 | 391 | 384 | 388 | 22,700 |
| 2024/09/25 | 384 | 391 | 376 | 385 | 54,100 |
| 2024/09/24 | 395 | 395 | 385 | 385 | 22,300 |
| 2024/09/20 | 390 | 394 | 388 | 390 | 33,400 |
| 2024/09/19 | 373 | 394 | 373 | 390 | 50,800 |
| 2024/09/18 | 373 | 382 | 372 | 372 | 31,400 |
| 2024/09/17 | 383 | 383 | 367 | 371 | 41,100 |
| 2024/09/13 | 382 | 385 | 379 | 385 | 18,500 |
| 2024/09/12 | 375 | 384 | 375 | 381 | 50,900 |
| 2024/09/11 | 380 | 380 | 365 | 367 | 59,300 |
| 2024/09/10 | 385 | 386 | 378 | 384 | 38,800 |
| 2024/09/09 | 372 | 385 | 370 | 382 | 34,200 |
| 2024/09/06 | 387 | 394 | 382 | 387 | 86,200 |
| 2024/09/05 | 388 | 401 | 387 | 395 | 59,000 |
| 2024/09/04 | 400 | 403 | 390 | 391 | 106,400 |
| 2024/09/03 | 411 | 417 | 407 | 414 | 53,800 |
| 2024/09/02 | 420 | 422 | 409 | 409 | 40,500 |
| 2024/08/30 | 407 | 416 | 407 | 416 | 48,600 |
| 2024/08/29 | 405 | 414 | 404 | 405 | 32,200 |
| 2024/08/28 | 417 | 417 | 406 | 407 | 55,100 |
| 2024/08/27 | 423 | 423 | 417 | 419 | 25,300 |
| 2024/08/26 | 410 | 424 | 409 | 422 | 45,900 |
| 2024/08/23 | 417 | 418 | 408 | 411 | 41,500 |
| 2024/08/22 | 415 | 419 | 410 | 412 | 32,000 |
| 2024/08/21 | 422 | 422 | 411 | 414 | 48,500 |
| 2024/08/20 | 418 | 427 | 418 | 424 | 49,100 |
| 2024/08/19 | 424 | 424 | 409 | 413 | 46,300 |