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 |
---|---|---|---|---|---|
2021/12/30 | 500 | 523 | 495 | 522 | 45,500 |
2021/12/29 | 474 | 505 | 474 | 504 | 52,600 |
2021/12/28 | 477 | 484 | 470 | 472 | 98,700 |
2021/12/27 | 491 | 494 | 474 | 474 | 108,000 |
2021/12/24 | 498 | 500 | 488 | 494 | 60,200 |
2021/12/23 | 492 | 502 | 489 | 491 | 64,700 |
2021/12/22 | 479 | 493 | 479 | 486 | 51,300 |
2021/12/21 | 482 | 488 | 475 | 480 | 42,400 |
2021/12/20 | 494 | 497 | 474 | 479 | 76,700 |
2021/12/17 | 502 | 506 | 498 | 502 | 36,100 |
2021/12/16 | 511 | 519 | 505 | 505 | 32,600 |
2021/12/15 | 507 | 509 | 494 | 501 | 47,300 |
2021/12/14 | 520 | 520 | 507 | 507 | 24,900 |
2021/12/13 | 528 | 533 | 518 | 524 | 24,300 |
2021/12/10 | 530 | 534 | 523 | 526 | 33,700 |
2021/12/09 | 550 | 553 | 528 | 528 | 59,600 |
2021/12/08 | 534 | 554 | 534 | 548 | 45,800 |
2021/12/07 | 519 | 532 | 519 | 532 | 49,500 |
2021/12/06 | 532 | 533 | 520 | 521 | 33,300 |
2021/12/03 | 513 | 532 | 505 | 532 | 37,200 |
2021/12/02 | 515 | 523 | 502 | 513 | 54,400 |
2021/12/01 | 527 | 536 | 511 | 516 | 69,900 |
2021/11/30 | 548 | 551 | 527 | 527 | 62,000 |
2021/11/29 | 550 | 559 | 538 | 541 | 44,200 |
2021/11/26 | 583 | 587 | 557 | 564 | 54,500 |
2021/11/25 | 584 | 584 | 569 | 582 | 38,600 |
2021/11/24 | 581 | 604 | 568 | 575 | 91,400 |
2021/11/22 | 565 | 588 | 562 | 586 | 83,200 |
2021/11/19 | 560 | 565 | 555 | 564 | 26,800 |
2021/11/18 | 566 | 566 | 555 | 563 | 26,000 |
2021/11/17 | 579 | 579 | 563 | 569 | 26,400 |
2021/11/16 | 580 | 584 | 576 | 579 | 22,900 |
2021/11/15 | 574 | 579 | 570 | 575 | 29,900 |
2021/11/12 | 561 | 569 | 561 | 568 | 30,400 |
2021/11/11 | 556 | 567 | 553 | 567 | 33,700 |
2021/11/10 | 564 | 566 | 557 | 557 | 20,500 |
2021/11/09 | 560 | 568 | 558 | 568 | 20,500 |
2021/11/08 | 561 | 568 | 557 | 560 | 24,300 |
2021/11/05 | 563 | 567 | 559 | 560 | 16,200 |
2021/11/04 | 569 | 575 | 562 | 566 | 30,300 |
2021/11/02 | 575 | 577 | 566 | 569 | 23,600 |
2021/11/01 | 581 | 588 | 569 | 574 | 25,700 |
2021/10/29 | 586 | 586 | 580 | 583 | 14,900 |
2021/10/28 | 583 | 591 | 583 | 588 | 15,700 |
2021/10/27 | 589 | 593 | 579 | 593 | 12,000 |
2021/10/26 | 582 | 589 | 582 | 587 | 7,200 |
2021/10/25 | 591 | 591 | 576 | 580 | 26,500 |
2021/10/22 | 620 | 623 | 594 | 594 | 44,700 |
2021/10/21 | 585 | 637 | 577 | 610 | 166,600 |
2021/10/20 | 585 | 590 | 585 | 587 | 8,800 |
2021/10/19 | 592 | 595 | 580 | 586 | 17,300 |
2021/10/18 | 596 | 600 | 592 | 594 | 11,300 |
2021/10/15 | 585 | 597 | 585 | 596 | 13,500 |
2021/10/14 | 577 | 590 | 577 | 585 | 20,800 |
2021/10/13 | 581 | 586 | 572 | 575 | 19,500 |
2021/10/12 | 592 | 592 | 576 | 581 | 28,700 |
2021/10/11 | 582 | 594 | 582 | 592 | 14,800 |
2021/10/08 | 576 | 589 | 576 | 585 | 19,800 |
2021/10/07 | 567 | 581 | 567 | 579 | 19,000 |
2021/10/06 | 576 | 585 | 562 | 567 | 30,600 |
2021/10/05 | 576 | 579 | 560 | 572 | 48,800 |
2021/10/04 | 605 | 605 | 575 | 579 | 59,000 |
2021/10/01 | 598 | 607 | 591 | 596 | 44,700 |
2021/09/30 | 606 | 612 | 596 | 606 | 33,000 |
2021/09/29 | 608 | 612 | 603 | 609 | 35,300 |
2021/09/28 | 623 | 624 | 610 | 613 | 24,500 |
2021/09/27 | 630 | 638 | 621 | 623 | 26,600 |
2021/09/24 | 620 | 628 | 616 | 625 | 25,600 |
2021/09/22 | 624 | 627 | 607 | 607 | 58,900 |
2021/09/21 | 618 | 632 | 618 | 630 | 41,200 |
2021/09/17 | 635 | 648 | 635 | 641 | 29,200 |
2021/09/16 | 673 | 685 | 632 | 632 | 176,900 |
2021/09/15 | 648 | 663 | 647 | 656 | 56,700 |
2021/09/14 | 672 | 673 | 651 | 654 | 46,200 |
2021/09/13 | 655 | 668 | 649 | 666 | 88,900 |
2021/09/10 | 640 | 655 | 635 | 655 | 70,100 |
2021/09/09 | 619 | 665 | 615 | 635 | 259,500 |
2021/09/08 | 620 | 620 | 613 | 615 | 17,700 |
2021/09/07 | 627 | 633 | 618 | 618 | 25,400 |
2021/09/06 | 634 | 634 | 626 | 627 | 17,800 |
2021/09/03 | 623 | 628 | 612 | 621 | 35,100 |
2021/09/02 | 637 | 640 | 620 | 621 | 30,900 |
2021/09/01 | 637 | 642 | 630 | 634 | 43,700 |
2021/08/31 | 617 | 646 | 615 | 644 | 100,000 |
2021/08/30 | 605 | 622 | 603 | 617 | 58,500 |
2021/08/27 | 615 | 615 | 594 | 602 | 67,700 |
2021/08/26 | 600 | 626 | 600 | 617 | 241,000 |
2021/08/25 | 567 | 658 | 556 | 603 | 812,700 |
2021/08/24 | 563 | 563 | 555 | 558 | 27,100 |
2021/08/23 | 550 | 560 | 550 | 557 | 15,600 |
2021/08/20 | 558 | 559 | 541 | 547 | 45,500 |
2021/08/19 | 554 | 572 | 554 | 560 | 12,900 |
2021/08/18 | 550 | 563 | 550 | 563 | 47,900 |
2021/08/17 | 562 | 567 | 552 | 552 | 46,800 |
2021/08/16 | 584 | 584 | 564 | 567 | 30,400 |
2021/08/13 | 585 | 588 | 574 | 588 | 22,700 |
2021/08/12 | 589 | 589 | 574 | 585 | 34,600 |
2021/08/11 | 570 | 584 | 570 | 584 | 13,600 |
2021/08/10 | 558 | 571 | 558 | 568 | 14,600 |
2021/08/06 | 562 | 567 | 551 | 563 | 26,100 |
2021/08/05 | 571 | 575 | 560 | 568 | 43,400 |
2021/08/04 | 591 | 591 | 573 | 573 | 39,400 |
2021/08/03 | 596 | 600 | 589 | 592 | 15,600 |
2021/08/02 | 597 | 597 | 590 | 594 | 6,500 |
2021/07/30 | 605 | 605 | 593 | 597 | 9,600 |
2021/07/29 | 592 | 611 | 590 | 605 | 28,400 |
2021/07/28 | 602 | 604 | 592 | 597 | 15,100 |
2021/07/27 | 587 | 612 | 587 | 612 | 28,200 |
2021/07/26 | 591 | 595 | 584 | 585 | 18,600 |
2021/07/21 | 607 | 607 | 588 | 589 | 11,600 |
2021/07/20 | 585 | 597 | 584 | 588 | 41,500 |
2021/07/19 | 606 | 606 | 593 | 599 | 24,600 |
2021/07/16 | 602 | 608 | 601 | 606 | 11,400 |
2021/07/15 | 618 | 618 | 604 | 605 | 12,800 |
2021/07/14 | 615 | 620 | 611 | 615 | 16,900 |
2021/07/13 | 621 | 625 | 616 | 616 | 11,300 |
2021/07/12 | 618 | 621 | 615 | 618 | 13,200 |
2021/07/09 | 593 | 613 | 593 | 613 | 21,800 |
2021/07/08 | 623 | 623 | 602 | 606 | 30,900 |
2021/07/07 | 632 | 632 | 624 | 624 | 12,900 |
2021/07/06 | 640 | 641 | 631 | 633 | 15,700 |
2021/07/05 | 645 | 645 | 640 | 640 | 16,800 |
2021/07/02 | 641 | 644 | 635 | 641 | 27,900 |
2021/07/01 | 636 | 637 | 634 | 637 | 8,200 |
2021/06/30 | 645 | 647 | 635 | 636 | 23,100 |
2021/06/29 | 649 | 649 | 642 | 643 | 20,100 |
2021/06/28 | 648 | 653 | 643 | 649 | 23,700 |
2021/06/25 | 639 | 640 | 632 | 638 | 41,100 |
2021/06/24 | 630 | 638 | 628 | 636 | 24,700 |
2021/06/23 | 622 | 633 | 620 | 631 | 26,900 |
2021/06/22 | 622 | 630 | 618 | 624 | 12,800 |
2021/06/21 | 628 | 632 | 616 | 616 | 41,300 |
2021/06/18 | 636 | 644 | 632 | 637 | 42,500 |
2021/06/17 | 642 | 642 | 634 | 636 | 25,000 |
2021/06/16 | 639 | 647 | 630 | 643 | 48,600 |
2021/06/15 | 616 | 648 | 613 | 640 | 186,900 |
2021/06/14 | 616 | 618 | 612 | 616 | 23,100 |
2021/06/11 | 625 | 625 | 612 | 617 | 48,500 |
2021/06/10 | 602 | 623 | 601 | 615 | 64,100 |
2021/06/09 | 596 | 606 | 594 | 604 | 55,200 |
2021/06/08 | 605 | 608 | 595 | 599 | 38,400 |
2021/06/07 | 600 | 601 | 593 | 601 | 29,100 |
2021/06/04 | 597 | 597 | 589 | 593 | 29,600 |
2021/06/03 | 598 | 601 | 589 | 590 | 25,900 |
2021/06/02 | 578 | 595 | 573 | 594 | 50,200 |
2021/06/01 | 585 | 586 | 578 | 581 | 19,700 |
2021/05/31 | 585 | 588 | 580 | 583 | 10,600 |
2021/05/28 | 582 | 585 | 578 | 582 | 16,900 |
2021/05/27 | 586 | 586 | 580 | 580 | 15,000 |
2021/05/26 | 593 | 593 | 586 | 586 | 11,200 |
2021/05/25 | 596 | 597 | 590 | 590 | 10,300 |
2021/05/24 | 590 | 594 | 586 | 588 | 25,800 |
2021/05/21 | 589 | 595 | 586 | 594 | 30,400 |
2021/05/20 | 570 | 587 | 570 | 582 | 15,900 |
2021/05/19 | 570 | 581 | 567 | 572 | 20,100 |
2021/05/18 | 557 | 576 | 557 | 571 | 21,500 |
2021/05/17 | 580 | 580 | 551 | 557 | 37,500 |
2021/05/14 | 555 | 572 | 555 | 569 | 45,200 |
2021/05/13 | 560 | 569 | 550 | 551 | 89,000 |
2021/05/12 | 583 | 588 | 561 | 570 | 85,600 |
2021/05/11 | 599 | 599 | 584 | 585 | 60,300 |
2021/05/10 | 605 | 606 | 598 | 598 | 30,100 |
2021/05/07 | 602 | 609 | 602 | 605 | 24,800 |
2021/05/06 | 600 | 622 | 592 | 607 | 106,300 |
2021/04/30 | 597 | 600 | 590 | 590 | 47,100 |
2021/04/28 | 608 | 610 | 599 | 599 | 56,800 |
2021/04/27 | 614 | 615 | 608 | 608 | 33,600 |
2021/04/26 | 610 | 616 | 605 | 610 | 30,900 |
2021/04/23 | 610 | 620 | 603 | 608 | 46,600 |
2021/04/22 | 606 | 617 | 605 | 610 | 51,600 |
2021/04/21 | 620 | 625 | 602 | 605 | 128,600 |
2021/04/20 | 629 | 639 | 626 | 626 | 71,200 |
2021/04/19 | 659 | 659 | 644 | 646 | 46,300 |
2021/04/16 | 660 | 660 | 651 | 651 | 18,900 |
2021/04/15 | 671 | 673 | 652 | 652 | 85,500 |
2021/04/14 | 674 | 683 | 673 | 674 | 34,100 |
2021/04/13 | 679 | 682 | 673 | 674 | 25,200 |
2021/04/12 | 688 | 691 | 677 | 680 | 24,100 |
2021/04/09 | 674 | 692 | 674 | 688 | 49,400 |
2021/04/08 | 688 | 690 | 672 | 678 | 53,100 |
2021/04/07 | 680 | 695 | 677 | 691 | 42,300 |
2021/04/06 | 701 | 701 | 676 | 682 | 46,600 |
2021/04/05 | 698 | 705 | 692 | 699 | 59,200 |
2021/04/02 | 671 | 698 | 671 | 691 | 87,900 |
2021/04/01 | 684 | 692 | 671 | 673 | 52,700 |
2021/03/31 | 660 | 687 | 659 | 682 | 85,800 |
2021/03/30 | 649 | 666 | 647 | 657 | 34,500 |
2021/03/29 | 673 | 675 | 652 | 653 | 51,800 |
2021/03/26 | 660 | 673 | 660 | 667 | 27,400 |
2021/03/25 | 659 | 661 | 641 | 661 | 49,300 |
2021/03/24 | 651 | 659 | 643 | 659 | 70,400 |
2021/03/23 | 684 | 685 | 660 | 663 | 70,900 |
2021/03/22 | 687 | 693 | 680 | 688 | 49,100 |
2021/03/19 | 690 | 694 | 682 | 685 | 36,800 |
2021/03/18 | 690 | 695 | 683 | 691 | 47,700 |
2021/03/17 | 692 | 692 | 679 | 685 | 58,600 |
2021/03/16 | 698 | 698 | 690 | 692 | 28,400 |
2021/03/15 | 689 | 693 | 681 | 692 | 59,600 |
2021/03/12 | 674 | 683 | 660 | 683 | 86,400 |
2021/03/11 | 641 | 669 | 635 | 664 | 92,100 |
2021/03/10 | 630 | 644 | 630 | 640 | 60,100 |
2021/03/09 | 617 | 635 | 611 | 634 | 31,000 |
2021/03/08 | 624 | 632 | 616 | 617 | 62,200 |
2021/03/05 | 625 | 634 | 607 | 624 | 82,700 |
2021/03/04 | 639 | 642 | 625 | 631 | 77,600 |
2021/03/03 | 653 | 658 | 643 | 647 | 66,900 |
2021/03/02 | 664 | 674 | 653 | 657 | 56,000 |
2021/03/01 | 667 | 667 | 652 | 662 | 52,600 |
2021/02/26 | 655 | 667 | 649 | 653 | 121,000 |
2021/02/25 | 673 | 679 | 668 | 675 | 50,300 |
2021/02/24 | 682 | 690 | 668 | 670 | 51,900 |
2021/02/22 | 666 | 692 | 666 | 690 | 81,300 |
2021/02/19 | 680 | 681 | 664 | 674 | 68,000 |
2021/02/18 | 702 | 702 | 680 | 687 | 49,300 |
2021/02/17 | 686 | 702 | 683 | 698 | 75,900 |
2021/02/16 | 701 | 706 | 685 | 687 | 67,500 |
2021/02/15 | 700 | 709 | 688 | 701 | 96,600 |
2021/02/12 | 720 | 724 | 705 | 714 | 81,000 |
2021/02/10 | 701 | 725 | 698 | 719 | 162,100 |
2021/02/09 | 706 | 708 | 697 | 702 | 64,000 |
2021/02/08 | 718 | 721 | 700 | 707 | 77,200 |
2021/02/05 | 689 | 711 | 683 | 709 | 133,400 |
2021/02/04 | 692 | 696 | 680 | 688 | 61,200 |
2021/02/03 | 671 | 717 | 667 | 692 | 353,400 |
2021/02/02 | 657 | 672 | 650 | 671 | 35,800 |
2021/02/01 | 657 | 660 | 643 | 654 | 39,100 |
2021/01/29 | 670 | 674 | 646 | 654 | 90,300 |
2021/01/28 | 680 | 680 | 666 | 671 | 54,400 |
2021/01/27 | 686 | 689 | 680 | 681 | 29,200 |
2021/01/26 | 693 | 697 | 683 | 686 | 47,300 |
2021/01/25 | 678 | 686 | 677 | 685 | 25,300 |
2021/01/22 | 680 | 685 | 674 | 682 | 29,000 |
2021/01/21 | 665 | 683 | 665 | 683 | 39,700 |
2021/01/20 | 672 | 681 | 662 | 662 | 64,200 |
2021/01/19 | 674 | 680 | 671 | 672 | 45,900 |
2021/01/18 | 668 | 679 | 663 | 678 | 69,700 |
2021/01/15 | 666 | 676 | 665 | 672 | 51,200 |
2021/01/14 | 673 | 683 | 666 | 668 | 88,300 |
2021/01/13 | 681 | 689 | 677 | 678 | 68,000 |
2021/01/12 | 679 | 689 | 675 | 689 | 60,800 |
2021/01/08 | 678 | 686 | 672 | 684 | 53,900 |
2021/01/07 | 698 | 698 | 676 | 680 | 38,600 |
2021/01/06 | 679 | 698 | 677 | 679 | 53,900 |
2021/01/05 | 688 | 696 | 673 | 689 | 51,200 |
2021/01/04 | 697 | 697 | 666 | 689 | 55,200 |