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 |
---|---|---|---|---|---|
2014/12/30 | 1,036 | 1,048 | 1,020 | 1,023 | 27,700 |
2014/12/29 | 1,047 | 1,053 | 1,024 | 1,035 | 41,900 |
2014/12/26 | 1,001 | 1,069 | 1,001 | 1,053 | 83,800 |
2014/12/25 | 1,002 | 1,016 | 989 | 989 | 120,500 |
2014/12/24 | 1,030 | 1,035 | 1,008 | 1,008 | 113,600 |
2014/12/22 | 1,026 | 1,038 | 1,016 | 1,024 | 116,500 |
2014/12/19 | 1,021 | 1,034 | 1,017 | 1,024 | 52,700 |
2014/12/18 | 1,015 | 1,029 | 1,007 | 1,016 | 66,300 |
2014/12/17 | 1,012 | 1,028 | 1,001 | 1,012 | 35,000 |
2014/12/16 | 1,017 | 1,023 | 1,000 | 1,012 | 54,000 |
2014/12/15 | 1,017 | 1,042 | 1,013 | 1,017 | 44,700 |
2014/12/12 | 1,063 | 1,078 | 1,042 | 1,043 | 56,200 |
2014/12/11 | 1,020 | 1,072 | 1,020 | 1,062 | 81,600 |
2014/12/10 | 999 | 1,038 | 991 | 1,029 | 176,000 |
2014/12/09 | 1,111 | 1,139 | 1,031 | 1,047 | 279,700 |
2014/12/08 | 1,211 | 1,221 | 1,171 | 1,171 | 89,300 |
2014/12/05 | 1,215 | 1,229 | 1,211 | 1,215 | 54,100 |
2014/12/04 | 1,240 | 1,248 | 1,230 | 1,230 | 46,700 |
2014/12/03 | 1,269 | 1,278 | 1,240 | 1,242 | 69,200 |
2014/12/02 | 1,271 | 1,290 | 1,261 | 1,261 | 47,600 |
2014/12/01 | 1,298 | 1,319 | 1,291 | 1,298 | 29,900 |
2014/11/28 | 1,300 | 1,312 | 1,290 | 1,300 | 39,800 |
2014/11/27 | 1,330 | 1,337 | 1,292 | 1,294 | 49,200 |
2014/11/26 | 1,326 | 1,344 | 1,318 | 1,324 | 44,200 |
2014/11/25 | 1,336 | 1,360 | 1,328 | 1,331 | 46,900 |
2014/11/21 | 1,350 | 1,350 | 1,324 | 1,342 | 43,200 |
2014/11/20 | 1,295 | 1,380 | 1,267 | 1,330 | 125,300 |
2014/11/19 | 1,266 | 1,283 | 1,254 | 1,283 | 57,000 |
2014/11/18 | 1,250 | 1,267 | 1,230 | 1,255 | 80,500 |
2014/11/17 | 1,338 | 1,338 | 1,239 | 1,249 | 81,900 |
2014/11/14 | 1,340 | 1,340 | 1,307 | 1,338 | 48,600 |
2014/11/13 | 1,348 | 1,348 | 1,282 | 1,315 | 84,900 |
2014/11/12 | 1,324 | 1,331 | 1,299 | 1,299 | 53,700 |
2014/11/11 | 1,340 | 1,353 | 1,324 | 1,325 | 31,400 |
2014/11/10 | 1,349 | 1,386 | 1,324 | 1,339 | 57,800 |
2014/11/07 | 1,317 | 1,347 | 1,312 | 1,324 | 26,000 |
2014/11/06 | 1,348 | 1,350 | 1,292 | 1,321 | 66,100 |
2014/11/05 | 1,281 | 1,345 | 1,271 | 1,345 | 55,000 |
2014/11/04 | 1,355 | 1,355 | 1,270 | 1,280 | 101,200 |
2014/10/31 | 1,238 | 1,275 | 1,218 | 1,265 | 48,100 |
2014/10/30 | 1,225 | 1,250 | 1,215 | 1,224 | 22,200 |
2014/10/29 | 1,220 | 1,225 | 1,210 | 1,220 | 20,000 |
2014/10/28 | 1,209 | 1,228 | 1,206 | 1,217 | 13,900 |
2014/10/27 | 1,244 | 1,253 | 1,220 | 1,221 | 11,400 |
2014/10/24 | 1,270 | 1,278 | 1,234 | 1,245 | 24,800 |
2014/10/23 | 1,259 | 1,275 | 1,244 | 1,256 | 23,000 |
2014/10/22 | 1,220 | 1,269 | 1,214 | 1,245 | 43,200 |
2014/10/21 | 1,200 | 1,236 | 1,195 | 1,199 | 50,100 |
2014/10/20 | 1,198 | 1,225 | 1,189 | 1,211 | 41,500 |
2014/10/17 | 1,165 | 1,185 | 1,151 | 1,160 | 25,300 |
2014/10/16 | 1,177 | 1,191 | 1,151 | 1,155 | 48,400 |
2014/10/15 | 1,210 | 1,215 | 1,179 | 1,208 | 26,400 |
2014/10/14 | 1,167 | 1,191 | 1,157 | 1,176 | 46,900 |
2014/10/10 | 1,170 | 1,200 | 1,167 | 1,187 | 65,000 |
2014/10/09 | 1,285 | 1,293 | 1,200 | 1,210 | 82,000 |
2014/10/08 | 1,280 | 1,285 | 1,260 | 1,271 | 56,200 |
2014/10/07 | 1,325 | 1,340 | 1,298 | 1,308 | 67,100 |
2014/10/06 | 1,350 | 1,355 | 1,332 | 1,341 | 28,100 |
2014/10/03 | 1,303 | 1,340 | 1,303 | 1,327 | 44,800 |
2014/10/02 | 1,300 | 1,350 | 1,300 | 1,311 | 90,500 |
2014/10/01 | 1,427 | 1,432 | 1,365 | 1,366 | 88,000 |
2014/09/30 | 1,470 | 1,480 | 1,430 | 1,432 | 62,700 |
2014/09/29 | 1,495 | 1,505 | 1,461 | 1,487 | 45,700 |
2014/09/26 | 1,441 | 1,492 | 1,439 | 1,485 | 48,300 |
2014/09/25 | 1,490 | 1,500 | 1,469 | 1,470 | 51,300 |
2014/09/24 | 1,460 | 1,534 | 1,429 | 1,482 | 89,400 |
2014/09/22 | 1,508 | 1,515 | 1,461 | 1,474 | 105,300 |
2014/09/19 | 1,550 | 1,598 | 1,493 | 1,525 | 186,600 |
2014/09/18 | 1,607 | 1,690 | 1,530 | 1,559 | 1,172,000 |
2014/09/17 | 1,566 | 1,679 | 1,530 | 1,679 | 697,900 |
2014/09/16 | 1,420 | 1,428 | 1,361 | 1,379 | 95,900 |
2014/09/12 | 1,466 | 1,477 | 1,425 | 1,430 | 55,900 |
2014/09/11 | 1,512 | 1,512 | 1,462 | 1,466 | 51,300 |
2014/09/10 | 1,540 | 1,540 | 1,461 | 1,491 | 72,600 |
2014/09/09 | 1,566 | 1,584 | 1,531 | 1,531 | 52,800 |
2014/09/08 | 1,570 | 1,605 | 1,556 | 1,562 | 85,900 |
2014/09/05 | 1,530 | 1,554 | 1,425 | 1,552 | 145,200 |
2014/09/04 | 1,540 | 1,613 | 1,516 | 1,523 | 142,600 |
2014/09/03 | 1,511 | 1,617 | 1,510 | 1,561 | 280,300 |
2014/09/02 | 1,550 | 1,558 | 1,500 | 1,504 | 105,400 |
2014/09/01 | 1,438 | 1,569 | 1,425 | 1,550 | 296,800 |
2014/08/29 | 1,440 | 1,450 | 1,403 | 1,413 | 74,300 |
2014/08/28 | 1,501 | 1,510 | 1,442 | 1,465 | 84,800 |
2014/08/27 | 1,505 | 1,543 | 1,486 | 1,520 | 122,100 |
2014/08/26 | 1,575 | 1,575 | 1,450 | 1,478 | 269,400 |
2014/08/25 | 1,415 | 1,588 | 1,380 | 1,525 | 420,500 |
2014/08/22 | 1,450 | 1,450 | 1,351 | 1,388 | 92,800 |
2014/08/21 | 1,331 | 1,470 | 1,325 | 1,414 | 207,300 |
2014/08/20 | 1,300 | 1,309 | 1,282 | 1,302 | 40,300 |
2014/08/19 | 1,309 | 1,310 | 1,260 | 1,279 | 33,700 |
2014/08/18 | 1,279 | 1,318 | 1,261 | 1,281 | 44,300 |
2014/08/15 | 1,234 | 1,330 | 1,225 | 1,260 | 146,600 |
2014/08/14 | 1,179 | 1,200 | 1,168 | 1,188 | 31,500 |
2014/08/13 | 1,166 | 1,189 | 1,166 | 1,178 | 31,500 |
2014/08/12 | 1,192 | 1,215 | 1,192 | 1,196 | 21,500 |
2014/08/11 | 1,180 | 1,228 | 1,180 | 1,210 | 37,500 |
2014/08/08 | 1,211 | 1,228 | 1,124 | 1,172 | 55,800 |
2014/08/07 | 1,183 | 1,249 | 1,177 | 1,234 | 62,700 |
2014/08/06 | 1,257 | 1,265 | 1,204 | 1,206 | 113,800 |
2014/08/05 | 1,330 | 1,349 | 1,288 | 1,299 | 33,900 |
2014/08/04 | 1,330 | 1,350 | 1,328 | 1,328 | 35,000 |
2014/08/01 | 1,325 | 1,344 | 1,322 | 1,339 | 40,400 |
2014/07/31 | 1,419 | 1,426 | 1,350 | 1,355 | 73,200 |
2014/07/30 | 1,435 | 1,442 | 1,425 | 1,425 | 26,300 |
2014/07/29 | 1,435 | 1,451 | 1,425 | 1,425 | 37,300 |
2014/07/28 | 1,443 | 1,474 | 1,412 | 1,450 | 62,500 |
2014/07/25 | 1,395 | 1,447 | 1,381 | 1,427 | 70,400 |
2014/07/24 | 1,422 | 1,433 | 1,360 | 1,366 | 66,700 |
2014/07/23 | 1,350 | 1,414 | 1,350 | 1,396 | 40,500 |
2014/07/22 | 1,340 | 1,350 | 1,330 | 1,343 | 23,200 |
2014/07/18 | 1,321 | 1,359 | 1,316 | 1,340 | 66,000 |
2014/07/17 | 1,420 | 1,438 | 1,370 | 1,377 | 43,100 |
2014/07/16 | 1,460 | 1,462 | 1,416 | 1,424 | 35,700 |
2014/07/15 | 1,352 | 1,455 | 1,352 | 1,438 | 90,300 |
2014/07/14 | 1,360 | 1,364 | 1,341 | 1,355 | 36,700 |
2014/07/11 | 1,314 | 1,346 | 1,310 | 1,341 | 85,000 |
2014/07/10 | 1,415 | 1,439 | 1,342 | 1,344 | 92,600 |
2014/07/09 | 1,450 | 1,450 | 1,388 | 1,399 | 98,500 |
2014/07/08 | 1,480 | 1,483 | 1,452 | 1,460 | 58,500 |
2014/07/07 | 1,500 | 1,507 | 1,481 | 1,486 | 61,800 |
2014/07/04 | 1,509 | 1,513 | 1,485 | 1,508 | 86,300 |
2014/07/03 | 1,519 | 1,528 | 1,493 | 1,494 | 107,300 |
2014/07/02 | 1,558 | 1,563 | 1,520 | 1,526 | 92,400 |
2014/07/01 | 1,530 | 1,569 | 1,518 | 1,537 | 109,600 |
2014/06/30 | 1,503 | 1,553 | 1,501 | 1,516 | 80,600 |
2014/06/27 | 1,590 | 1,629 | 1,503 | 1,523 | 220,700 |
2014/06/26 | 1,560 | 1,592 | 1,481 | 1,579 | 187,900 |
2014/06/25 | 1,625 | 1,645 | 1,539 | 1,544 | 241,000 |
2014/06/24 | 1,600 | 1,600 | 1,520 | 1,557 | 227,400 |
2014/06/23 | 1,704 | 1,708 | 1,619 | 1,622 | 334,200 |
2014/06/20 | 1,578 | 1,659 | 1,541 | 1,659 | 305,600 |
2014/06/19 | 1,565 | 1,575 | 1,510 | 1,570 | 136,300 |
2014/06/18 | 1,580 | 1,592 | 1,531 | 1,547 | 126,800 |
2014/06/17 | 1,504 | 1,547 | 1,480 | 1,533 | 114,800 |
2014/06/16 | 1,550 | 1,585 | 1,505 | 1,510 | 126,100 |
2014/06/13 | 1,500 | 1,594 | 1,500 | 1,585 | 154,600 |
2014/06/12 | 1,450 | 1,532 | 1,449 | 1,516 | 167,000 |
2014/06/11 | 1,481 | 1,543 | 1,465 | 1,487 | 215,400 |
2014/06/10 | 1,581 | 1,596 | 1,477 | 1,495 | 449,400 |
2014/06/09 | 1,739 | 1,739 | 1,650 | 1,665 | 286,600 |
2014/06/06 | 1,708 | 1,750 | 1,666 | 1,722 | 316,100 |
2014/06/05 | 1,690 | 1,760 | 1,640 | 1,672 | 476,500 |
2014/06/04 | 1,650 | 1,679 | 1,580 | 1,656 | 427,500 |
2014/06/03 | 1,595 | 1,790 | 1,530 | 1,672 | 1,500,600 |
2014/06/02 | 1,440 | 1,598 | 1,410 | 1,565 | 663,700 |
2014/05/30 | 1,499 | 1,520 | 1,369 | 1,398 | 406,900 |
2014/05/29 | 1,433 | 1,489 | 1,402 | 1,450 | 529,100 |
2014/05/28 | 1,270 | 1,470 | 1,260 | 1,426 | 902,900 |
2014/05/27 | 1,320 | 1,345 | 1,253 | 1,267 | 404,900 |
2014/05/26 | 1,230 | 1,330 | 1,220 | 1,315 | 715,500 |
2014/05/23 | 1,190 | 1,261 | 1,184 | 1,207 | 436,200 |
2014/05/22 | 1,220 | 1,296 | 1,190 | 1,206 | 358,600 |
2014/05/21 | 1,130 | 1,266 | 1,121 | 1,170 | 912,000 |
2014/05/20 | 1,042 | 1,269 | 1,005 | 1,163 | 1,566,900 |
2014/05/19 | 1,145 | 1,152 | 1,015 | 1,015 | 269,500 |
2014/05/16 | 1,142 | 1,159 | 1,055 | 1,088 | 387,100 |
2014/05/15 | 1,144 | 1,269 | 1,127 | 1,180 | 1,068,000 |
2014/05/14 | 1,391 | 1,500 | 1,116 | 1,145 | 3,949,300 |
2014/05/13 | 1,248 | 1,308 | 1,156 | 1,241 | 2,904,100 |
2014/05/12 | 903 | 1,008 | 881 | 1,008 | 166,800 |
2014/05/09 | 852 | 870 | 852 | 858 | 21,600 |
2014/05/08 | 864 | 879 | 852 | 852 | 27,900 |
2014/05/07 | 879 | 879 | 858 | 858 | 19,900 |
2014/05/02 | 870 | 894 | 870 | 879 | 25,800 |
2014/05/01 | 852 | 879 | 851 | 879 | 61,600 |
2014/04/30 | 907 | 912 | 860 | 860 | 95,000 |
2014/04/28 | 911 | 937 | 902 | 904 | 58,000 |
2014/04/25 | 911 | 955 | 910 | 910 | 80,100 |
2014/04/24 | 912 | 938 | 908 | 910 | 43,200 |
2014/04/23 | 920 | 925 | 910 | 916 | 19,200 |
2014/04/22 | 930 | 938 | 910 | 910 | 47,900 |
2014/04/21 | 950 | 978 | 928 | 928 | 38,300 |
2014/04/18 | 930 | 950 | 929 | 944 | 23,000 |
2014/04/17 | 950 | 967 | 931 | 932 | 52,000 |
2014/04/16 | 911 | 947 | 911 | 943 | 48,400 |
2014/04/15 | 929 | 940 | 911 | 911 | 27,100 |
2014/04/14 | 908 | 940 | 908 | 910 | 31,700 |
2014/04/11 | 905 | 942 | 903 | 921 | 50,000 |
2014/04/10 | 965 | 995 | 935 | 946 | 70,800 |
2014/04/09 | 985 | 992 | 970 | 973 | 51,100 |
2014/04/08 | 1,001 | 1,013 | 985 | 992 | 43,500 |
2014/04/07 | 1,005 | 1,027 | 1,002 | 1,005 | 54,400 |
2014/04/04 | 1,015 | 1,060 | 980 | 1,046 | 66,400 |
2014/04/03 | 1,043 | 1,063 | 1,022 | 1,022 | 55,400 |
2014/04/02 | 1,010 | 1,075 | 1,006 | 1,050 | 113,900 |
2014/04/01 | 1,040 | 1,045 | 1,006 | 1,015 | 69,000 |
2014/03/31 | 1,038 | 1,058 | 1,012 | 1,047 | 70,700 |
2014/03/28 | 925 | 1,038 | 925 | 1,010 | 98,500 |
2014/03/27 | 902 | 952 | 866 | 940 | 111,900 |
2014/03/26 | 975 | 990 | 940 | 943 | 110,300 |
2014/03/25 | 989 | 1,006 | 974 | 975 | 80,800 |
2014/03/24 | 992 | 1,025 | 992 | 1,003 | 52,000 |
2014/03/20 | 1,014 | 1,022 | 991 | 1,000 | 142,000 |
2014/03/19 | 1,089 | 1,123 | 1,020 | 1,039 | 85,300 |
2014/03/18 | 1,035 | 1,070 | 1,032 | 1,047 | 58,900 |
2014/03/17 | 1,027 | 1,056 | 998 | 1,012 | 88,200 |
2014/03/14 | 1,032 | 1,061 | 1,030 | 1,045 | 103,400 |
2014/03/13 | 1,126 | 1,126 | 1,088 | 1,089 | 81,300 |
2014/03/12 | 1,159 | 1,172 | 1,110 | 1,126 | 102,100 |
2014/03/11 | 1,180 | 1,227 | 1,160 | 1,176 | 140,400 |
2014/03/10 | 1,147 | 1,249 | 1,145 | 1,204 | 280,800 |
2014/03/07 | 1,172 | 1,185 | 1,137 | 1,142 | 97,800 |
2014/03/06 | 1,101 | 1,200 | 1,101 | 1,159 | 157,400 |
2014/03/05 | 1,147 | 1,188 | 1,119 | 1,119 | 108,100 |
2014/03/04 | 1,054 | 1,120 | 1,042 | 1,100 | 83,300 |
2014/03/03 | 1,050 | 1,088 | 1,031 | 1,080 | 89,300 |
2014/02/28 | 1,102 | 1,135 | 1,072 | 1,102 | 116,400 |
2014/02/27 | 1,183 | 1,184 | 1,110 | 1,120 | 198,900 |
2014/02/26 | 1,181 | 1,204 | 1,170 | 1,183 | 123,100 |
2014/02/25 | 1,250 | 1,275 | 1,208 | 1,220 | 255,300 |
2014/02/24 | 1,144 | 1,245 | 1,144 | 1,183 | 213,000 |
2014/02/21 | 1,155 | 1,199 | 1,135 | 1,135 | 156,800 |
2014/02/20 | 1,201 | 1,290 | 1,100 | 1,155 | 550,500 |
2014/02/19 | 1,114 | 1,240 | 1,114 | 1,165 | 520,800 |
2014/02/18 | 1,060 | 1,094 | 995 | 1,084 | 354,600 |
2014/02/17 | 1,110 | 1,120 | 1,018 | 1,049 | 287,200 |
2014/02/14 | 1,199 | 1,209 | 1,071 | 1,104 | 582,800 |
2014/02/13 | 1,151 | 1,259 | 1,127 | 1,218 | 1,226,800 |
2014/02/12 | 1,600 | 1,619 | 1,512 | 1,521 | 95,300 |
2014/02/10 | 1,500 | 1,612 | 1,500 | 1,577 | 81,000 |
2014/02/07 | 1,508 | 1,517 | 1,470 | 1,480 | 73,200 |
2014/02/06 | 1,407 | 1,479 | 1,392 | 1,425 | 85,700 |
2014/02/05 | 1,513 | 1,513 | 1,300 | 1,369 | 123,300 |
2014/02/04 | 1,242 | 1,417 | 1,234 | 1,393 | 383,600 |
2014/02/03 | 1,690 | 1,698 | 1,515 | 1,522 | 227,300 |
2014/01/31 | 1,805 | 1,828 | 1,732 | 1,754 | 92,400 |
2014/01/30 | 1,781 | 1,813 | 1,771 | 1,800 | 67,400 |
2014/01/29 | 1,820 | 1,842 | 1,801 | 1,838 | 40,800 |
2014/01/28 | 1,809 | 1,829 | 1,780 | 1,780 | 37,700 |
2014/01/27 | 1,821 | 1,850 | 1,785 | 1,790 | 101,500 |
2014/01/24 | 1,861 | 1,890 | 1,860 | 1,873 | 84,100 |
2014/01/23 | 1,960 | 1,960 | 1,890 | 1,900 | 69,200 |
2014/01/22 | 1,900 | 1,996 | 1,898 | 1,941 | 90,700 |
2014/01/21 | 1,911 | 1,925 | 1,891 | 1,905 | 58,800 |
2014/01/20 | 1,926 | 1,930 | 1,910 | 1,928 | 42,300 |
2014/01/17 | 1,861 | 1,944 | 1,861 | 1,935 | 79,600 |
2014/01/16 | 1,915 | 1,935 | 1,880 | 1,885 | 82,800 |
2014/01/15 | 1,932 | 1,960 | 1,902 | 1,914 | 89,900 |
2014/01/14 | 1,900 | 1,942 | 1,896 | 1,918 | 74,600 |
2014/01/10 | 2,005 | 2,014 | 1,951 | 1,973 | 91,400 |
2014/01/09 | 2,024 | 2,060 | 1,975 | 2,025 | 91,000 |
2014/01/08 | 1,946 | 2,015 | 1,946 | 2,004 | 90,500 |
2014/01/07 | 1,988 | 2,012 | 1,919 | 1,930 | 102,300 |
2014/01/06 | 1,985 | 2,010 | 1,955 | 1,970 | 115,000 |