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 |
---|---|---|---|---|---|
2016/12/30 | 987 | 1,009 | 985 | 1,000 | 25,800 |
2016/12/29 | 1,000 | 1,006 | 982 | 995 | 51,000 |
2016/12/28 | 982 | 1,025 | 982 | 1,009 | 68,800 |
2016/12/27 | 980 | 995 | 971 | 971 | 90,600 |
2016/12/26 | 977 | 1,002 | 975 | 982 | 86,900 |
2016/12/22 | 977 | 977 | 952 | 962 | 85,700 |
2016/12/21 | 1,005 | 1,007 | 977 | 980 | 77,400 |
2016/12/20 | 998 | 1,011 | 987 | 1,003 | 62,600 |
2016/12/19 | 999 | 1,010 | 990 | 990 | 64,600 |
2016/12/16 | 998 | 1,010 | 995 | 1,002 | 61,200 |
2016/12/15 | 1,002 | 1,011 | 992 | 1,003 | 45,500 |
2016/12/14 | 1,006 | 1,022 | 996 | 999 | 56,400 |
2016/12/13 | 997 | 1,008 | 991 | 1,002 | 43,200 |
2016/12/12 | 1,011 | 1,015 | 989 | 1,000 | 69,000 |
2016/12/09 | 994 | 1,005 | 994 | 1,000 | 48,400 |
2016/12/08 | 1,029 | 1,032 | 988 | 994 | 73,800 |
2016/12/07 | 993 | 1,027 | 993 | 1,026 | 64,400 |
2016/12/06 | 992 | 1,009 | 990 | 991 | 52,200 |
2016/12/05 | 1,000 | 1,004 | 986 | 991 | 53,700 |
2016/12/02 | 1,019 | 1,029 | 994 | 1,006 | 89,700 |
2016/12/01 | 1,034 | 1,055 | 1,023 | 1,030 | 48,900 |
2016/11/30 | 1,045 | 1,058 | 1,033 | 1,034 | 34,000 |
2016/11/29 | 1,050 | 1,056 | 1,042 | 1,045 | 34,100 |
2016/11/28 | 1,031 | 1,066 | 1,031 | 1,060 | 24,700 |
2016/11/25 | 1,077 | 1,077 | 1,040 | 1,041 | 55,500 |
2016/11/24 | 1,083 | 1,104 | 1,079 | 1,079 | 57,900 |
2016/11/22 | 1,069 | 1,093 | 1,041 | 1,081 | 71,900 |
2016/11/21 | 1,080 | 1,095 | 1,067 | 1,070 | 49,800 |
2016/11/18 | 1,130 | 1,130 | 1,073 | 1,080 | 94,700 |
2016/11/17 | 1,085 | 1,118 | 1,085 | 1,111 | 48,000 |
2016/11/16 | 1,043 | 1,123 | 1,043 | 1,106 | 76,700 |
2016/11/15 | 1,094 | 1,094 | 1,037 | 1,046 | 55,000 |
2016/11/14 | 1,050 | 1,078 | 1,034 | 1,034 | 62,900 |
2016/11/11 | 1,093 | 1,123 | 1,025 | 1,031 | 115,900 |
2016/11/10 | 1,090 | 1,119 | 1,050 | 1,089 | 130,900 |
2016/11/09 | 1,089 | 1,090 | 927 | 1,003 | 335,200 |
2016/11/08 | 1,172 | 1,185 | 1,050 | 1,063 | 224,300 |
2016/11/07 | 1,175 | 1,196 | 1,160 | 1,185 | 73,600 |
2016/11/04 | 1,176 | 1,183 | 1,126 | 1,151 | 113,200 |
2016/11/02 | 1,220 | 1,225 | 1,150 | 1,180 | 189,200 |
2016/11/01 | 1,277 | 1,288 | 1,236 | 1,250 | 87,600 |
2016/10/31 | 1,297 | 1,319 | 1,279 | 1,281 | 45,500 |
2016/10/28 | 1,327 | 1,332 | 1,291 | 1,300 | 73,100 |
2016/10/27 | 1,320 | 1,333 | 1,311 | 1,327 | 54,200 |
2016/10/26 | 1,326 | 1,353 | 1,304 | 1,331 | 48,200 |
2016/10/25 | 1,330 | 1,356 | 1,274 | 1,326 | 139,300 |
2016/10/24 | 1,350 | 1,350 | 1,313 | 1,319 | 65,500 |
2016/10/21 | 1,364 | 1,377 | 1,335 | 1,341 | 92,200 |
2016/10/20 | 1,400 | 1,420 | 1,352 | 1,364 | 129,700 |
2016/10/19 | 1,398 | 1,434 | 1,394 | 1,398 | 82,400 |
2016/10/18 | 1,400 | 1,428 | 1,360 | 1,395 | 156,200 |
2016/10/17 | 1,350 | 1,410 | 1,321 | 1,395 | 148,000 |
2016/10/14 | 1,360 | 1,360 | 1,325 | 1,332 | 45,700 |
2016/10/13 | 1,337 | 1,364 | 1,313 | 1,340 | 86,400 |
2016/10/12 | 1,379 | 1,379 | 1,300 | 1,331 | 181,400 |
2016/10/11 | 1,430 | 1,449 | 1,337 | 1,390 | 141,000 |
2016/10/07 | 1,478 | 1,478 | 1,423 | 1,440 | 95,800 |
2016/10/06 | 1,502 | 1,502 | 1,455 | 1,468 | 123,800 |
2016/10/05 | 1,500 | 1,511 | 1,471 | 1,481 | 105,900 |
2016/10/04 | 1,446 | 1,499 | 1,446 | 1,497 | 159,300 |
2016/10/03 | 1,446 | 1,452 | 1,416 | 1,447 | 90,500 |
2016/09/30 | 1,465 | 1,520 | 1,423 | 1,433 | 291,200 |
2016/09/29 | 1,505 | 1,530 | 1,474 | 1,479 | 155,600 |
2016/09/28 | 1,469 | 1,525 | 1,462 | 1,500 | 267,500 |
2016/09/27 | 1,460 | 1,463 | 1,415 | 1,451 | 136,900 |
2016/09/26 | 1,450 | 1,483 | 1,432 | 1,474 | 178,200 |
2016/09/23 | 1,413 | 1,444 | 1,411 | 1,436 | 147,200 |
2016/09/21 | 1,358 | 1,405 | 1,355 | 1,400 | 95,700 |
2016/09/20 | 1,400 | 1,429 | 1,359 | 1,382 | 124,500 |
2016/09/16 | 1,352 | 1,419 | 1,335 | 1,405 | 116,300 |
2016/09/15 | 1,320 | 1,394 | 1,283 | 1,377 | 197,900 |
2016/09/14 | 1,426 | 1,440 | 1,325 | 1,353 | 271,900 |
2016/09/13 | 1,430 | 1,469 | 1,422 | 1,443 | 173,800 |
2016/09/12 | 1,429 | 1,497 | 1,391 | 1,405 | 392,600 |
2016/09/09 | 1,417 | 1,483 | 1,403 | 1,462 | 411,700 |
2016/09/08 | 1,420 | 1,440 | 1,384 | 1,404 | 329,800 |
2016/09/07 | 1,306 | 1,411 | 1,287 | 1,410 | 517,100 |
2016/09/06 | 1,282 | 1,327 | 1,279 | 1,308 | 197,800 |
2016/09/05 | 1,270 | 1,329 | 1,267 | 1,300 | 405,100 |
2016/09/02 | 1,230 | 1,263 | 1,225 | 1,253 | 102,000 |
2016/09/01 | 1,230 | 1,255 | 1,220 | 1,235 | 95,700 |
2016/08/31 | 1,225 | 1,264 | 1,191 | 1,247 | 221,100 |
2016/08/30 | 1,172 | 1,225 | 1,157 | 1,214 | 121,300 |
2016/08/29 | 1,160 | 1,191 | 1,148 | 1,167 | 68,100 |
2016/08/26 | 1,194 | 1,211 | 1,142 | 1,144 | 141,900 |
2016/08/25 | 1,245 | 1,265 | 1,204 | 1,208 | 154,600 |
2016/08/24 | 1,243 | 1,260 | 1,210 | 1,244 | 189,200 |
2016/08/23 | 1,150 | 1,235 | 1,150 | 1,235 | 249,900 |
2016/08/22 | 1,142 | 1,189 | 1,130 | 1,154 | 91,700 |
2016/08/19 | 1,162 | 1,162 | 1,129 | 1,142 | 35,300 |
2016/08/18 | 1,131 | 1,160 | 1,119 | 1,142 | 58,500 |
2016/08/17 | 1,170 | 1,170 | 1,129 | 1,141 | 61,700 |
2016/08/16 | 1,174 | 1,190 | 1,133 | 1,143 | 125,100 |
2016/08/15 | 1,098 | 1,188 | 1,062 | 1,183 | 225,300 |
2016/08/12 | 1,075 | 1,084 | 1,059 | 1,074 | 71,200 |
2016/08/10 | 1,111 | 1,111 | 1,074 | 1,075 | 44,600 |
2016/08/09 | 1,082 | 1,105 | 1,071 | 1,094 | 40,700 |
2016/08/08 | 1,084 | 1,099 | 1,060 | 1,082 | 51,500 |
2016/08/05 | 1,096 | 1,096 | 1,060 | 1,061 | 43,500 |
2016/08/04 | 1,053 | 1,084 | 1,050 | 1,074 | 66,700 |
2016/08/03 | 1,105 | 1,118 | 1,047 | 1,050 | 138,100 |
2016/08/02 | 1,120 | 1,175 | 1,119 | 1,135 | 135,300 |
2016/08/01 | 1,093 | 1,124 | 1,084 | 1,113 | 94,900 |
2016/07/29 | 1,070 | 1,127 | 1,041 | 1,123 | 187,400 |
2016/07/28 | 1,135 | 1,135 | 1,077 | 1,104 | 122,600 |
2016/07/27 | 1,192 | 1,192 | 1,111 | 1,135 | 153,900 |
2016/07/26 | 1,090 | 1,200 | 1,066 | 1,165 | 273,400 |
2016/07/25 | 1,211 | 1,212 | 1,085 | 1,086 | 446,100 |
2016/07/22 | 1,212 | 1,300 | 1,206 | 1,246 | 592,600 |
2016/07/21 | 1,140 | 1,277 | 1,100 | 1,265 | 900,600 |
2016/07/20 | 1,100 | 1,227 | 1,053 | 1,105 | 977,000 |
2016/07/19 | 1,127 | 1,127 | 1,112 | 1,127 | 346,800 |
2016/07/15 | 930 | 1,030 | 927 | 977 | 422,500 |
2016/07/14 | 921 | 940 | 918 | 922 | 71,700 |
2016/07/13 | 920 | 937 | 910 | 915 | 93,600 |
2016/07/12 | 921 | 948 | 909 | 910 | 133,100 |
2016/07/11 | 894 | 933 | 882 | 920 | 266,400 |
2016/07/08 | 830 | 871 | 828 | 867 | 129,700 |
2016/07/07 | 808 | 830 | 805 | 818 | 31,200 |
2016/07/06 | 804 | 814 | 796 | 808 | 59,000 |
2016/07/05 | 822 | 835 | 812 | 825 | 36,900 |
2016/07/04 | 820 | 846 | 817 | 833 | 69,400 |
2016/07/01 | 804 | 806 | 793 | 801 | 37,700 |
2016/06/30 | 824 | 830 | 790 | 792 | 64,600 |
2016/06/29 | 795 | 805 | 787 | 802 | 36,300 |
2016/06/28 | 779 | 793 | 736 | 780 | 71,300 |
2016/06/27 | 754 | 780 | 740 | 777 | 57,600 |
2016/06/24 | 855 | 868 | 725 | 748 | 198,700 |
2016/06/23 | 835 | 848 | 817 | 834 | 41,700 |
2016/06/22 | 850 | 854 | 831 | 835 | 55,100 |
2016/06/21 | 800 | 848 | 799 | 848 | 67,400 |
2016/06/20 | 774 | 806 | 774 | 800 | 50,800 |
2016/06/17 | 800 | 807 | 766 | 770 | 60,800 |
2016/06/16 | 821 | 865 | 769 | 779 | 176,700 |
2016/06/15 | 776 | 820 | 776 | 813 | 58,600 |
2016/06/14 | 840 | 859 | 791 | 791 | 100,700 |
2016/06/13 | 874 | 878 | 845 | 848 | 58,200 |
2016/06/10 | 880 | 898 | 875 | 897 | 40,400 |
2016/06/09 | 875 | 901 | 873 | 882 | 34,900 |
2016/06/08 | 886 | 899 | 876 | 882 | 42,200 |
2016/06/07 | 880 | 917 | 880 | 889 | 88,300 |
2016/06/06 | 869 | 890 | 855 | 878 | 53,600 |
2016/06/03 | 853 | 880 | 853 | 873 | 37,000 |
2016/06/02 | 885 | 885 | 852 | 855 | 59,300 |
2016/06/01 | 871 | 898 | 862 | 875 | 56,700 |
2016/05/31 | 870 | 878 | 854 | 873 | 39,400 |
2016/05/30 | 845 | 879 | 845 | 871 | 60,100 |
2016/05/27 | 874 | 874 | 840 | 841 | 40,500 |
2016/05/26 | 851 | 883 | 835 | 863 | 62,200 |
2016/05/25 | 851 | 863 | 846 | 846 | 35,300 |
2016/05/24 | 869 | 875 | 840 | 843 | 36,700 |
2016/05/23 | 861 | 888 | 842 | 869 | 42,700 |
2016/05/20 | 833 | 859 | 833 | 857 | 34,500 |
2016/05/19 | 822 | 848 | 822 | 833 | 40,600 |
2016/05/18 | 860 | 869 | 790 | 814 | 145,900 |
2016/05/17 | 842 | 868 | 842 | 859 | 48,100 |
2016/05/16 | 905 | 930 | 837 | 841 | 173,800 |
2016/05/13 | 965 | 966 | 935 | 950 | 64,000 |
2016/05/12 | 965 | 976 | 957 | 970 | 28,300 |
2016/05/11 | 976 | 994 | 953 | 973 | 68,900 |
2016/05/10 | 996 | 998 | 970 | 976 | 56,000 |
2016/05/09 | 1,020 | 1,039 | 972 | 974 | 159,300 |
2016/05/06 | 910 | 944 | 898 | 943 | 45,700 |
2016/05/02 | 894 | 915 | 885 | 898 | 74,000 |
2016/04/28 | 970 | 974 | 920 | 939 | 75,900 |
2016/04/27 | 921 | 959 | 920 | 947 | 77,900 |
2016/04/26 | 980 | 986 | 903 | 923 | 155,400 |
2016/04/25 | 1,014 | 1,041 | 980 | 989 | 128,800 |
2016/04/22 | 1,020 | 1,073 | 977 | 1,012 | 368,200 |
2016/04/21 | 903 | 1,040 | 896 | 1,030 | 729,800 |
2016/04/20 | 900 | 934 | 877 | 890 | 117,500 |
2016/04/19 | 882 | 899 | 878 | 899 | 53,600 |
2016/04/18 | 884 | 884 | 852 | 867 | 42,100 |
2016/04/15 | 884 | 893 | 875 | 892 | 55,200 |
2016/04/14 | 881 | 902 | 879 | 883 | 57,100 |
2016/04/13 | 866 | 880 | 858 | 874 | 52,700 |
2016/04/12 | 865 | 873 | 834 | 843 | 47,500 |
2016/04/11 | 835 | 853 | 807 | 851 | 30,500 |
2016/04/08 | 781 | 825 | 781 | 823 | 27,800 |
2016/04/07 | 799 | 827 | 784 | 800 | 35,400 |
2016/04/06 | 768 | 795 | 761 | 790 | 43,100 |
2016/04/05 | 833 | 837 | 779 | 780 | 94,500 |
2016/04/04 | 840 | 882 | 838 | 839 | 47,900 |
2016/04/01 | 905 | 910 | 843 | 850 | 90,500 |
2016/03/31 | 901 | 919 | 893 | 914 | 41,900 |
2016/03/30 | 907 | 920 | 894 | 907 | 33,100 |
2016/03/29 | 876 | 916 | 871 | 916 | 48,900 |
2016/03/28 | 882 | 895 | 860 | 870 | 44,700 |
2016/03/25 | 890 | 890 | 860 | 882 | 43,000 |
2016/03/24 | 898 | 904 | 883 | 883 | 28,600 |
2016/03/23 | 935 | 935 | 897 | 897 | 45,900 |
2016/03/22 | 913 | 944 | 910 | 928 | 58,000 |
2016/03/18 | 912 | 920 | 896 | 905 | 40,900 |
2016/03/17 | 918 | 924 | 885 | 897 | 61,400 |
2016/03/16 | 911 | 928 | 899 | 899 | 49,300 |
2016/03/15 | 906 | 934 | 900 | 921 | 43,400 |
2016/03/14 | 911 | 936 | 910 | 915 | 74,800 |
2016/03/11 | 872 | 900 | 870 | 889 | 60,700 |
2016/03/10 | 870 | 887 | 867 | 878 | 35,600 |
2016/03/09 | 889 | 894 | 860 | 866 | 59,500 |
2016/03/08 | 895 | 909 | 854 | 904 | 96,100 |
2016/03/07 | 929 | 949 | 894 | 906 | 101,800 |
2016/03/04 | 860 | 942 | 860 | 934 | 156,500 |
2016/03/03 | 816 | 894 | 816 | 865 | 118,400 |
2016/03/02 | 810 | 830 | 801 | 814 | 97,600 |
2016/03/01 | 800 | 804 | 784 | 794 | 33,400 |
2016/02/29 | 802 | 823 | 791 | 804 | 53,600 |
2016/02/26 | 812 | 840 | 777 | 798 | 125,700 |
2016/02/25 | 800 | 819 | 791 | 813 | 56,200 |
2016/02/24 | 768 | 789 | 760 | 786 | 53,600 |
2016/02/23 | 807 | 828 | 760 | 780 | 100,000 |
2016/02/22 | 737 | 817 | 737 | 809 | 135,700 |
2016/02/19 | 739 | 744 | 716 | 737 | 81,300 |
2016/02/18 | 719 | 744 | 716 | 724 | 98,200 |
2016/02/17 | 706 | 720 | 693 | 699 | 124,000 |
2016/02/16 | 737 | 740 | 695 | 706 | 265,500 |
2016/02/15 | 741 | 741 | 675 | 706 | 355,000 |
2016/02/12 | 816 | 849 | 785 | 786 | 171,000 |
2016/02/10 | 890 | 895 | 823 | 883 | 120,600 |
2016/02/09 | 921 | 939 | 873 | 877 | 109,900 |
2016/02/08 | 948 | 982 | 922 | 966 | 40,600 |
2016/02/05 | 980 | 997 | 920 | 961 | 57,900 |
2016/02/04 | 1,006 | 1,025 | 989 | 991 | 50,900 |
2016/02/03 | 1,020 | 1,031 | 1,006 | 1,008 | 64,200 |
2016/02/02 | 1,061 | 1,083 | 1,058 | 1,066 | 62,600 |
2016/02/01 | 1,045 | 1,090 | 1,040 | 1,083 | 65,900 |
2016/01/29 | 1,020 | 1,060 | 1,005 | 1,034 | 89,000 |
2016/01/28 | 980 | 1,034 | 970 | 1,034 | 74,000 |
2016/01/27 | 955 | 985 | 955 | 980 | 51,500 |
2016/01/26 | 930 | 959 | 925 | 940 | 58,900 |
2016/01/25 | 949 | 980 | 920 | 950 | 55,700 |
2016/01/22 | 878 | 941 | 863 | 941 | 97,400 |
2016/01/21 | 887 | 939 | 847 | 848 | 132,300 |
2016/01/20 | 978 | 985 | 872 | 902 | 120,400 |
2016/01/19 | 956 | 982 | 921 | 970 | 67,700 |
2016/01/18 | 940 | 980 | 932 | 961 | 74,700 |
2016/01/15 | 1,060 | 1,068 | 985 | 994 | 55,500 |
2016/01/14 | 1,002 | 1,040 | 981 | 1,030 | 79,100 |
2016/01/13 | 1,030 | 1,057 | 1,020 | 1,046 | 58,700 |
2016/01/12 | 1,112 | 1,120 | 959 | 994 | 191,100 |
2016/01/08 | 1,060 | 1,100 | 1,051 | 1,091 | 93,300 |
2016/01/07 | 1,070 | 1,110 | 1,053 | 1,071 | 78,000 |
2016/01/06 | 1,134 | 1,144 | 1,066 | 1,070 | 134,200 |
2016/01/05 | 1,150 | 1,170 | 1,117 | 1,144 | 93,000 |
2016/01/04 | 1,185 | 1,199 | 1,155 | 1,173 | 106,100 |