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
2017/12/29 1,090 1,098 1,076 1,084 94,800
2017/12/28 1,138 1,146 1,080 1,083 206,500
2017/12/27 1,092 1,152 1,090 1,151 261,000
2017/12/26 1,050 1,093 1,047 1,071 431,100
2017/12/25 1,080 1,103 1,060 1,061 253,700
2017/12/22 1,130 1,130 1,093 1,110 124,500
2017/12/21 1,100 1,122 1,078 1,119 156,500
2017/12/20 1,122 1,140 1,096 1,101 228,700
2017/12/19 1,149 1,165 1,125 1,129 151,300
2017/12/18 1,145 1,146 1,115 1,143 155,000
2017/12/15 1,165 1,169 1,130 1,139 130,300
2017/12/14 1,145 1,188 1,145 1,172 108,000
2017/12/13 1,190 1,193 1,148 1,162 162,900
2017/12/12 1,200 1,225 1,168 1,192 155,200
2017/12/11 1,158 1,191 1,154 1,191 112,200
2017/12/08 1,161 1,207 1,140 1,176 216,800
2017/12/07 1,132 1,169 1,132 1,157 155,700
2017/12/06 1,145 1,170 1,119 1,138 228,200
2017/12/05 1,209 1,212 1,140 1,163 322,800
2017/12/04 1,219 1,243 1,202 1,228 153,000
2017/12/01 1,248 1,259 1,225 1,229 170,900
2017/11/30 1,300 1,300 1,213 1,230 345,500
2017/11/29 1,300 1,326 1,273 1,287 368,500
2017/11/28 1,380 1,380 1,271 1,290 1,059,600
2017/11/27 1,275 1,416 1,261 1,388 2,374,100
2017/11/24 1,246 1,294 1,246 1,249 274,000
2017/11/22 1,251 1,299 1,240 1,269 523,700
2017/11/21 1,339 1,348 1,242 1,270 1,638,400
2017/11/20 1,120 1,328 1,097 1,284 3,797,500
2017/11/17 1,070 1,085 1,036 1,050 182,200
2017/11/16 1,047 1,067 1,035 1,050 143,000
2017/11/15 1,080 1,090 1,012 1,047 370,300
2017/11/14 1,134 1,152 1,099 1,114 184,500
2017/11/13 1,166 1,180 1,130 1,135 245,800
2017/11/10 1,160 1,232 1,160 1,186 232,400
2017/11/09 1,200 1,216 1,150 1,163 234,600
2017/11/08 1,214 1,221 1,191 1,201 164,500
2017/11/07 1,200 1,237 1,170 1,211 373,100
2017/11/06 1,362 1,362 1,236 1,238 415,300
2017/11/02 1,399 1,411 1,337 1,346 362,000
2017/11/01 1,374 1,420 1,343 1,403 344,800
2017/10/31 1,337 1,368 1,318 1,349 238,500
2017/10/30 1,385 1,414 1,345 1,351 370,600
2017/10/27 1,330 1,430 1,327 1,373 777,400
2017/10/26 1,321 1,366 1,292 1,312 308,200
2017/10/25 1,373 1,398 1,316 1,321 628,000
2017/10/24 1,273 1,423 1,271 1,379 1,503,000
2017/10/23 1,243 1,263 1,234 1,248 149,200
2017/10/20 1,252 1,268 1,231 1,237 285,700
2017/10/19 1,300 1,341 1,253 1,279 761,400
2017/10/18 1,192 1,347 1,170 1,295 1,574,000
2017/10/17 1,210 1,221 1,165 1,191 331,100
2017/10/16 1,190 1,238 1,164 1,222 557,000
2017/10/13 1,150 1,189 1,132 1,177 286,800
2017/10/12 1,141 1,190 1,141 1,163 236,100
2017/10/11 1,139 1,175 1,121 1,145 305,900
2017/10/10 1,161 1,182 1,122 1,139 309,800
2017/10/06 1,201 1,207 1,142 1,150 429,400
2017/10/05 1,129 1,235 1,122 1,217 590,200
2017/10/04 1,185 1,190 1,120 1,129 560,000
2017/10/03 1,250 1,278 1,191 1,210 759,400
2017/10/02 1,191 1,285 1,135 1,230 1,473,300
2017/09/29 1,235 1,249 1,127 1,191 2,771,000
2017/09/28 1,065 1,145 1,063 1,145 1,696,700
2017/09/27 935 1,015 935 995 616,200
2017/09/26 965 968 913 932 602,100
2017/09/25 937 1,007 925 965 1,732,700
2017/09/22 897 897 853 857 89,300
2017/09/21 840 903 838 897 233,000
2017/09/20 850 850 835 836 26,500
2017/09/19 859 861 843 850 35,500
2017/09/15 838 851 834 844 46,300
2017/09/14 835 843 824 827 30,300
2017/09/13 846 846 835 840 23,900
2017/09/12 819 850 819 846 31,600
2017/09/11 806 825 806 815 28,100
2017/09/08 817 821 803 806 28,300
2017/09/07 822 830 810 816 28,100
2017/09/06 797 831 792 824 60,800
2017/09/05 842 846 800 807 96,500
2017/09/04 857 860 840 840 56,700
2017/09/01 876 876 863 863 32,100
2017/08/31 883 887 875 878 17,200
2017/08/30 888 898 880 882 27,800
2017/08/29 882 890 880 888 16,600
2017/08/28 884 895 884 893 17,800
2017/08/25 889 895 882 882 22,000
2017/08/24 900 900 891 893 25,000
2017/08/23 908 908 894 896 40,400
2017/08/22 900 916 900 908 38,900
2017/08/21 925 932 900 900 74,600
2017/08/18 886 918 886 912 78,300
2017/08/17 883 927 883 911 150,400
2017/08/16 880 896 877 881 38,100
2017/08/15 852 886 852 880 50,700
2017/08/14 845 853 839 845 31,400
2017/08/10 856 864 849 849 44,100
2017/08/09 884 884 850 859 36,400
2017/08/08 872 885 872 884 27,100
2017/08/07 869 878 868 872 13,700
2017/08/04 855 870 855 870 23,200
2017/08/03 870 870 856 857 27,500
2017/08/02 835 874 833 870 80,400
2017/08/01 883 883 865 865 52,400
2017/07/31 888 889 878 880 49,400
2017/07/28 920 920 887 892 57,700
2017/07/27 919 921 906 915 36,800
2017/07/26 898 924 890 924 75,400
2017/07/25 897 902 895 898 15,400
2017/07/24 888 898 882 898 26,100
2017/07/21 882 890 875 888 32,300
2017/07/20 872 880 870 875 36,500
2017/07/19 879 884 867 868 64,100
2017/07/18 897 897 877 877 48,200
2017/07/14 895 898 887 893 26,100
2017/07/13 901 910 890 890 23,200
2017/07/12 901 913 895 898 20,500
2017/07/11 906 910 897 901 27,500
2017/07/10 896 905 890 900 23,900
2017/07/07 881 897 876 892 31,700
2017/07/06 903 905 884 885 60,700
2017/07/05 887 908 883 904 58,700
2017/07/04 913 916 887 891 74,800
2017/07/03 911 919 903 914 36,900
2017/06/30 910 918 905 915 59,400
2017/06/29 924 932 915 920 72,600
2017/06/28 970 970 919 919 122,600
2017/06/27 935 1,077 928 960 434,100
2017/06/26 911 937 911 932 40,200
2017/06/23 947 947 909 920 91,300
2017/06/22 944 965 936 952 48,200
2017/06/21 940 944 929 937 29,600
2017/06/20 951 951 933 935 31,700
2017/06/19 926 957 926 936 34,500
2017/06/16 950 967 928 939 101,300
2017/06/15 976 997 948 952 89,900
2017/06/14 978 984 955 982 79,900
2017/06/13 950 983 950 983 37,300
2017/06/12 950 976 938 964 102,800
2017/06/09 977 984 962 964 123,600
2017/06/08 1,002 1,011 980 980 96,500
2017/06/07 1,010 1,033 990 1,007 105,700
2017/06/06 1,062 1,063 1,003 1,013 189,000
2017/06/05 1,000 1,075 988 1,062 287,100
2017/06/02 1,034 1,037 980 995 326,800
2017/06/01 922 1,071 922 1,021 1,280,200
2017/05/31 929 929 916 921 25,700
2017/05/30 899 930 899 916 58,200
2017/05/29 916 949 900 908 86,200
2017/05/26 950 950 903 916 109,700
2017/05/25 966 967 945 949 69,200
2017/05/24 927 967 919 965 165,500
2017/05/23 930 930 909 925 63,300
2017/05/22 912 925 900 925 65,700
2017/05/19 933 935 895 897 110,300
2017/05/18 879 926 875 922 155,400
2017/05/17 848 900 848 890 84,500
2017/05/16 851 858 848 848 28,200
2017/05/15 861 866 843 851 70,400
2017/05/12 880 899 867 878 69,200
2017/05/11 860 889 857 872 145,600
2017/05/10 877 877 855 857 39,000
2017/05/09 877 880 862 871 47,400
2017/05/08 845 876 840 871 85,200
2017/05/02 840 841 830 831 24,800
2017/05/01 838 850 833 840 21,600
2017/04/28 840 850 840 840 32,000
2017/04/27 829 846 822 844 58,600
2017/04/26 830 831 823 825 25,500
2017/04/25 805 828 805 819 24,400
2017/04/24 828 830 804 807 38,200
2017/04/21 823 832 822 828 7,300
2017/04/20 833 835 823 823 18,300
2017/04/19 818 832 818 831 24,900
2017/04/18 824 834 810 820 52,000
2017/04/17 777 819 777 819 47,000
2017/04/14 786 796 775 777 43,100
2017/04/13 771 800 764 799 50,700
2017/04/12 793 793 778 781 50,300
2017/04/11 805 807 793 798 90,500
2017/04/10 810 821 810 812 28,300
2017/04/07 804 825 804 816 44,200
2017/04/06 823 826 804 804 67,800
2017/04/05 835 848 824 830 42,900
2017/04/04 863 867 828 835 96,600
2017/04/03 885 885 855 859 36,100
2017/03/31 884 887 866 866 20,700
2017/03/30 878 901 875 875 65,900
2017/03/29 858 881 855 878 37,600
2017/03/28 846 855 846 855 16,300
2017/03/27 863 863 844 844 59,400
2017/03/24 880 882 859 861 77,000
2017/03/23 885 888 875 878 34,900
2017/03/22 891 899 881 885 51,400
2017/03/21 889 910 880 904 80,200
2017/03/17 880 897 867 875 52,500
2017/03/16 891 897 878 884 58,800
2017/03/15 888 913 888 891 54,800
2017/03/14 895 900 888 891 44,200
2017/03/13 919 922 896 897 69,500
2017/03/10 894 920 890 911 74,800
2017/03/09 918 918 888 893 74,800
2017/03/08 915 925 908 913 69,100
2017/03/07 927 927 913 915 68,500
2017/03/06 944 944 905 920 170,200
2017/03/03 874 889 871 889 52,900
2017/03/02 870 877 861 874 34,100
2017/03/01 863 867 856 862 43,200
2017/02/28 871 875 866 866 22,700
2017/02/27 875 878 863 870 29,900
2017/02/24 867 880 867 875 42,700
2017/02/23 890 890 863 873 37,300
2017/02/22 911 915 875 884 70,400
2017/02/21 861 908 860 903 66,200
2017/02/20 855 864 850 860 36,600
2017/02/17 863 872 855 861 28,000
2017/02/16 882 884 861 863 60,500
2017/02/15 878 892 878 878 36,100
2017/02/14 884 930 873 878 116,100
2017/02/13 900 900 873 876 90,300
2017/02/10 902 902 885 887 51,900
2017/02/09 873 913 873 887 88,300
2017/02/08 868 877 855 877 52,500
2017/02/07 852 878 842 861 449,600
2017/02/06 941 955 941 947 28,000
2017/02/03 977 984 945 949 94,700
2017/02/02 991 1,002 977 977 48,300
2017/02/01 999 1,002 987 992 52,500
2017/01/31 1,004 1,009 999 1,003 34,400
2017/01/30 1,017 1,022 1,004 1,007 35,900
2017/01/27 1,016 1,021 1,008 1,016 44,900
2017/01/26 1,026 1,026 1,014 1,016 32,900
2017/01/25 1,028 1,028 1,012 1,024 22,000
2017/01/24 1,025 1,026 1,012 1,014 15,700
2017/01/23 1,041 1,041 1,010 1,023 65,600
2017/01/20 1,019 1,022 1,004 1,006 50,000
2017/01/19 1,035 1,046 1,021 1,022 37,200
2017/01/18 1,030 1,038 1,011 1,038 51,000
2017/01/17 1,040 1,066 1,025 1,038 56,500
2017/01/16 1,060 1,065 1,023 1,035 47,900
2017/01/13 1,031 1,063 1,029 1,050 52,200
2017/01/12 1,079 1,092 1,015 1,052 92,900
2017/01/11 1,113 1,114 1,080 1,083 54,100
2017/01/10 1,115 1,124 1,067 1,101 80,100
2017/01/06 1,108 1,134 1,086 1,090 142,000
2017/01/05 1,046 1,144 1,040 1,117 386,200
2017/01/04 1,030 1,043 1,009 1,033 122,900

このページの先頭へ