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
2026/07/27 290 295 288 293 24,400
2026/07/24 301 301 289 291 51,100
2026/07/23 312 312 300 301 57,100
2026/07/22 294 300 290 296 24,600
2026/07/21 287 292 285 291 24,100
2026/07/17 297 297 286 288 81,200
2026/07/16 295 304 295 297 31,300
2026/07/15 309 310 300 301 53,400
2026/07/14 305 309 301 308 37,700
2026/07/13 302 309 302 306 48,900
2026/07/10 294 305 294 302 38,800
2026/07/09 294 295 292 293 17,700
2026/07/08 299 299 294 294 23,800
2026/07/07 302 303 297 297 26,300
2026/07/06 305 306 298 304 35,100
2026/07/03 303 303 295 302 34,000
2026/07/02 302 304 298 300 41,100
2026/07/01 294 300 294 298 35,700
2026/06/30 294 300 290 298 49,700
2026/06/29 290 295 287 293 33,700
2026/06/26 286 286 282 285 60,700
2026/06/25 292 293 286 287 46,300
2026/06/24 284 292 284 287 23,000
2026/06/23 301 302 285 285 128,000
2026/06/22 290 299 286 294 67,800
2026/06/19 304 304 287 289 75,000
2026/06/18 298 305 297 302 54,200
2026/06/17 290 304 287 297 97,000
2026/06/16 294 294 285 288 66,400
2026/06/15 304 304 280 294 271,000
2026/06/12 316 316 296 297 114,500
2026/06/11 303 305 295 300 172,300
2026/06/10 331 331 307 311 315,100
2026/06/09 350 352 332 334 146,600
2026/06/08 370 370 343 343 216,000
2026/06/05 375 406 369 386 297,100
2026/06/04 378 378 368 368 77,400
2026/06/03 378 385 361 376 177,700
2026/06/02 389 389 354 362 253,900
2026/06/01 404 409 381 392 345,200
2026/05/29 343 395 343 380 638,400
2026/05/28 349 352 340 341 89,300
2026/05/27 367 370 353 354 101,800
2026/05/26 377 379 366 368 90,800
2026/05/25 388 399 372 377 348,600
2026/05/22 354 385 345 378 326,300
2026/05/21 333 344 329 344 171,800
2026/05/20 353 371 347 357 220,500
2026/05/19 341 353 339 353 68,100
2026/05/18 335 340 329 339 56,000
2026/05/15 338 343 336 342 18,700
2026/05/14 340 348 336 338 43,100
2026/05/13 338 345 337 340 22,700
2026/05/12 350 350 342 342 37,600
2026/05/11 339 344 338 344 37,400
2026/05/08 335 347 335 341 48,700
2026/05/07 332 339 331 335 41,200
2026/05/01 335 335 327 331 34,100
2026/04/30 332 333 327 327 20,500
2026/04/28 327 331 327 328 17,300
2026/04/27 329 331 327 327 14,200
2026/04/24 332 334 327 328 19,400
2026/04/23 334 337 330 332 26,300
2026/04/22 339 339 334 335 12,300
2026/04/21 338 340 337 339 24,000
2026/04/20 343 343 336 338 25,500
2026/04/17 349 350 343 343 30,500
2026/04/16 350 360 345 349 77,200
2026/04/15 334 342 334 342 54,800
2026/04/14 332 332 328 329 5,200
2026/04/13 327 328 326 326 11,200
2026/04/10 336 337 331 331 17,600
2026/04/09 338 339 330 339 28,800
2026/04/08 332 340 329 337 36,900
2026/04/07 328 331 325 328 12,400
2026/04/06 325 330 324 325 63,900
2026/04/03 328 336 326 329 28,900
2026/03/27 353 356 349 355 42,900
2026/03/26 347 351 344 347 43,200
2026/03/25 350 357 348 349 36,500
2026/03/24 342 345 339 342 40,500
2026/03/23 342 343 321 331 173,500
2026/03/19 354 365 346 350 85,600
2026/03/18 347 354 347 353 31,000
2026/03/17 349 350 344 346 23,700
2026/03/16 344 349 343 346 20,000
2026/03/13 347 350 343 345 26,900
2026/03/12 354 354 346 347 43,300
2026/03/11 354 360 353 354 23,900
2026/03/10 346 356 344 353 28,700
2026/03/09 349 349 336 344 98,300
2026/03/06 356 366 352 359 49,600
2026/03/05 352 360 352 359 77,400
2026/03/04 342 346 327 338 234,000
2026/03/03 371 371 350 350 154,100
2026/03/02 371 378 369 374 74,100
2026/02/27 372 386 372 377 132,700
2026/02/26 358 371 357 366 81,500
2026/02/25 356 366 355 357 102,400
2026/02/24 355 357 349 352 80,700
2026/02/20 365 394 353 358 780,300
2026/02/19 377 377 365 365 53,800
2026/02/18 370 379 367 373 69,800
2026/02/17 369 374 363 369 70,900
2026/02/16 368 371 357 370 91,300
2026/02/13 388 388 371 372 182,400
2026/02/12 390 395 386 388 83,700
2026/02/10 380 393 378 393 90,800
2026/02/09 388 390 381 381 42,700
2026/02/06 386 386 373 381 66,000
2026/02/05 374 388 373 386 76,800
2026/02/04 375 376 369 374 58,400
2026/02/03 382 383 375 378 56,700
2026/02/02 380 390 378 379 70,700
2026/01/30 384 384 376 378 83,500
2026/01/29 392 392 380 384 54,600
2026/01/28 388 395 384 393 73,800
2026/01/27 399 399 389 389 67,500
2026/01/26 409 409 399 399 61,600
2026/01/23 408 413 403 412 51,000
2026/01/22 409 410 403 405 55,400
2026/01/21 402 408 397 406 95,000
2026/01/20 415 417 408 410 89,000
2026/01/19 425 425 414 421 102,600
2026/01/16 449 455 418 425 660,700
2026/01/15 386 411 385 409 164,000
2026/01/14 390 397 386 388 95,600
2026/01/13 393 395 386 389 121,400
2026/01/09 386 390 383 385 33,100
2026/01/08 392 396 387 387 37,500
2026/01/07 390 397 386 392 88,300
2026/01/06 380 388 378 386 76,600
2026/01/05 369 379 364 377 68,600
2025/12/30 375 375 363 363 39,900
2025/12/29 365 373 364 370 55,400
2025/12/26 370 375 364 364 79,400
2025/12/25 361 371 361 370 121,100
2025/12/24 365 371 361 362 87,500
2025/12/23 359 369 359 363 93,200
2025/12/22 362 366 357 357 75,400
2025/12/19 357 364 357 360 45,700
2025/12/18 356 359 355 358 41,300
2025/12/17 359 359 355 358 87,500
2025/12/16 367 367 358 358 74,200
2025/12/15 360 367 359 367 52,500
2025/12/12 363 370 361 364 83,600
2025/12/11 377 377 363 363 142,800
2025/12/10 387 392 376 379 120,600
2025/12/09 393 393 386 387 25,800
2025/12/08 392 395 386 395 59,200
2025/12/05 394 399 385 388 99,400
2025/12/04 394 404 391 397 102,200
2025/12/03 400 415 393 397 153,300
2025/12/02 400 408 391 400 132,700
2025/12/01 403 422 400 403 170,200
2025/11/28 382 408 382 407 234,300
2025/11/27 382 384 378 383 74,000
2025/11/26 383 384 372 382 125,500
2025/11/25 388 390 376 377 142,000
2025/11/21 375 385 372 382 92,800
2025/11/20 383 387 375 383 123,500
2025/11/19 400 419 374 380 456,000
2025/11/18 384 415 374 392 663,800
2025/11/17 385 409 380 385 356,200
2025/11/14 409 428 402 406 451,100
2025/11/13 503 507 415 420 2,168,200
2025/11/12 503 503 472 503 2,111,700
2025/11/11 343 423 342 423 199,900
2025/11/10 340 348 340 343 37,300
2025/11/07 339 343 338 340 44,500
2025/11/06 341 343 337 341 27,200
2025/11/05 342 342 325 340 74,900
2025/11/04 350 350 340 342 52,100
2025/10/31 346 350 344 346 33,800
2025/10/30 339 345 336 341 68,400
2025/10/29 352 352 334 338 167,400
2025/10/28 354 357 352 352 35,900
2025/10/27 359 359 354 355 32,800
2025/10/24 366 366 351 353 70,900
2025/10/23 357 361 353 356 34,700
2025/10/22 356 359 352 358 42,200
2025/10/21 361 362 354 355 45,200
2025/10/20 350 363 350 362 71,200
2025/10/17 356 356 346 346 40,600
2025/10/16 355 361 353 360 37,700
2025/10/15 343 353 343 352 27,200
2025/10/14 354 354 340 340 122,100
2025/10/10 366 366 355 355 61,300
2025/10/09 375 377 367 370 58,600
2025/10/08 387 387 370 370 142,100
2025/10/07 387 395 373 389 239,200
2025/10/06 380 409 370 379 612,800
2025/10/03 337 360 335 348 117,300
2025/10/02 343 346 337 337 43,000
2025/10/01 358 358 341 341 95,100
2025/09/30 349 358 348 356 33,500
2025/09/29 368 368 348 349 79,000
2025/09/26 359 368 356 368 55,200
2025/09/25 362 362 352 359 69,800
2025/09/24 365 365 357 357 24,700

このページの先頭へ