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 |
---|---|---|---|---|---|
2022/12/30 | 363 | 367 | 360 | 367 | 12,300 |
2022/12/29 | 348 | 363 | 343 | 361 | 29,800 |
2022/12/28 | 356 | 356 | 348 | 349 | 74,900 |
2022/12/27 | 354 | 359 | 354 | 355 | 48,100 |
2022/12/26 | 365 | 368 | 355 | 355 | 77,400 |
2022/12/23 | 368 | 370 | 367 | 367 | 35,300 |
2022/12/22 | 373 | 375 | 370 | 371 | 37,300 |
2022/12/21 | 372 | 376 | 367 | 371 | 56,800 |
2022/12/20 | 388 | 388 | 374 | 375 | 100,900 |
2022/12/19 | 389 | 391 | 387 | 387 | 26,100 |
2022/12/16 | 387 | 394 | 386 | 392 | 26,900 |
2022/12/15 | 392 | 394 | 389 | 389 | 56,200 |
2022/12/14 | 395 | 397 | 392 | 395 | 33,800 |
2022/12/13 | 401 | 402 | 395 | 396 | 58,500 |
2022/12/12 | 400 | 403 | 399 | 401 | 55,300 |
2022/12/09 | 403 | 408 | 403 | 404 | 42,600 |
2022/12/08 | 410 | 411 | 404 | 407 | 26,800 |
2022/12/07 | 403 | 410 | 403 | 410 | 34,200 |
2022/12/06 | 402 | 407 | 402 | 406 | 23,600 |
2022/12/05 | 411 | 412 | 403 | 407 | 37,200 |
2022/12/02 | 413 | 416 | 409 | 411 | 21,800 |
2022/12/01 | 433 | 433 | 412 | 414 | 58,700 |
2022/11/30 | 435 | 435 | 418 | 421 | 114,400 |
2022/11/29 | 419 | 430 | 416 | 429 | 222,700 |
2022/11/28 | 396 | 403 | 396 | 403 | 40,600 |
2022/11/25 | 401 | 404 | 396 | 398 | 37,700 |
2022/11/24 | 399 | 404 | 399 | 402 | 30,000 |
2022/11/22 | 396 | 400 | 394 | 400 | 19,400 |
2022/11/21 | 403 | 404 | 397 | 397 | 26,300 |
2022/11/18 | 410 | 412 | 404 | 405 | 70,000 |
2022/11/17 | 386 | 449 | 386 | 414 | 868,000 |
2022/11/16 | 386 | 388 | 380 | 387 | 26,700 |
2022/11/15 | 382 | 391 | 382 | 387 | 45,300 |
2022/11/14 | 392 | 397 | 391 | 395 | 13,000 |
2022/11/11 | 396 | 398 | 392 | 392 | 10,800 |
2022/11/10 | 393 | 394 | 391 | 392 | 6,800 |
2022/11/09 | 395 | 397 | 394 | 395 | 5,400 |
2022/11/08 | 396 | 398 | 392 | 395 | 12,000 |
2022/11/07 | 396 | 396 | 391 | 392 | 5,100 |
2022/11/04 | 388 | 393 | 388 | 393 | 10,700 |
2022/11/02 | 392 | 394 | 390 | 390 | 8,600 |
2022/11/01 | 389 | 394 | 389 | 392 | 7,100 |
2022/10/31 | 400 | 400 | 386 | 390 | 20,900 |
2022/10/28 | 395 | 400 | 395 | 396 | 10,600 |
2022/10/27 | 392 | 400 | 391 | 400 | 22,600 |
2022/10/26 | 396 | 396 | 393 | 395 | 3,500 |
2022/10/25 | 393 | 405 | 387 | 393 | 41,600 |
2022/10/24 | 393 | 394 | 387 | 388 | 17,300 |
2022/10/21 | 397 | 399 | 389 | 391 | 16,500 |
2022/10/20 | 399 | 401 | 396 | 401 | 7,100 |
2022/10/19 | 400 | 406 | 390 | 399 | 35,300 |
2022/10/18 | 399 | 404 | 397 | 400 | 23,400 |
2022/10/17 | 394 | 398 | 390 | 398 | 10,900 |
2022/10/14 | 388 | 396 | 388 | 388 | 14,700 |
2022/10/13 | 394 | 395 | 386 | 386 | 18,600 |
2022/10/12 | 401 | 405 | 396 | 396 | 22,700 |
2022/10/11 | 396 | 405 | 396 | 405 | 26,000 |
2022/10/07 | 393 | 405 | 393 | 402 | 31,100 |
2022/10/06 | 400 | 404 | 390 | 392 | 41,600 |
2022/10/05 | 408 | 409 | 393 | 400 | 35,100 |
2022/10/04 | 393 | 400 | 393 | 395 | 20,000 |
2022/10/03 | 384 | 390 | 380 | 390 | 11,500 |
2022/09/30 | 389 | 392 | 380 | 384 | 27,600 |
2022/09/29 | 392 | 399 | 392 | 393 | 8,500 |
2022/09/28 | 388 | 410 | 388 | 391 | 48,500 |
2022/09/27 | 389 | 394 | 389 | 391 | 14,100 |
2022/09/26 | 391 | 395 | 385 | 394 | 41,900 |
2022/09/22 | 395 | 398 | 390 | 398 | 15,400 |
2022/09/21 | 395 | 396 | 389 | 396 | 23,500 |
2022/09/20 | 405 | 405 | 394 | 394 | 60,200 |
2022/09/16 | 408 | 412 | 404 | 405 | 22,800 |
2022/09/15 | 410 | 416 | 410 | 412 | 12,500 |
2022/09/14 | 409 | 413 | 407 | 413 | 7,900 |
2022/09/13 | 409 | 413 | 409 | 409 | 8,500 |
2022/09/12 | 409 | 413 | 409 | 412 | 13,900 |
2022/09/09 | 411 | 411 | 405 | 408 | 23,600 |
2022/09/08 | 411 | 413 | 406 | 408 | 19,000 |
2022/09/07 | 408 | 413 | 406 | 410 | 9,000 |
2022/09/06 | 417 | 419 | 408 | 408 | 22,200 |
2022/09/05 | 427 | 427 | 401 | 417 | 91,700 |
2022/09/02 | 434 | 434 | 422 | 429 | 22,100 |
2022/09/01 | 430 | 435 | 429 | 432 | 18,000 |
2022/08/31 | 432 | 437 | 432 | 433 | 7,900 |
2022/08/30 | 433 | 438 | 433 | 436 | 6,300 |
2022/08/29 | 430 | 436 | 430 | 433 | 9,600 |
2022/08/26 | 435 | 439 | 435 | 439 | 7,800 |
2022/08/25 | 437 | 440 | 428 | 436 | 32,000 |
2022/08/24 | 438 | 443 | 425 | 436 | 38,700 |
2022/08/23 | 442 | 445 | 439 | 439 | 19,000 |
2022/08/22 | 440 | 444 | 438 | 442 | 16,400 |
2022/08/19 | 444 | 448 | 443 | 446 | 12,000 |
2022/08/18 | 444 | 446 | 440 | 446 | 22,200 |
2022/08/17 | 442 | 450 | 438 | 450 | 41,700 |
2022/08/16 | 438 | 449 | 435 | 442 | 77,400 |
2022/08/15 | 464 | 466 | 452 | 462 | 74,000 |
2022/08/12 | 450 | 471 | 445 | 448 | 61,000 |
2022/08/10 | 444 | 452 | 441 | 448 | 25,500 |
2022/08/09 | 439 | 484 | 438 | 447 | 405,600 |
2022/08/08 | 444 | 445 | 438 | 440 | 15,900 |
2022/08/05 | 443 | 444 | 441 | 444 | 7,800 |
2022/08/04 | 445 | 445 | 437 | 441 | 6,500 |
2022/08/03 | 444 | 446 | 439 | 445 | 17,100 |
2022/08/02 | 441 | 444 | 440 | 444 | 8,200 |
2022/08/01 | 445 | 446 | 441 | 441 | 16,400 |
2022/07/29 | 444 | 449 | 441 | 444 | 15,700 |
2022/07/28 | 450 | 450 | 443 | 444 | 15,400 |
2022/07/27 | 451 | 451 | 443 | 445 | 21,400 |
2022/07/26 | 446 | 458 | 445 | 451 | 33,000 |
2022/07/25 | 451 | 460 | 444 | 448 | 106,600 |
2022/07/22 | 439 | 441 | 435 | 438 | 18,600 |
2022/07/21 | 434 | 442 | 433 | 439 | 24,100 |
2022/07/20 | 432 | 436 | 431 | 433 | 16,900 |
2022/07/19 | 433 | 433 | 427 | 429 | 9,000 |
2022/07/15 | 435 | 435 | 425 | 428 | 13,900 |
2022/07/14 | 432 | 436 | 429 | 432 | 32,000 |
2022/07/13 | 428 | 432 | 423 | 429 | 21,700 |
2022/07/12 | 438 | 438 | 429 | 433 | 11,000 |
2022/07/11 | 435 | 439 | 433 | 438 | 16,300 |
2022/07/08 | 430 | 437 | 430 | 432 | 24,500 |
2022/07/07 | 428 | 435 | 427 | 429 | 16,400 |
2022/07/06 | 422 | 433 | 422 | 422 | 19,700 |
2022/07/05 | 432 | 436 | 425 | 426 | 12,500 |
2022/07/04 | 432 | 437 | 420 | 426 | 24,000 |
2022/07/01 | 446 | 446 | 425 | 428 | 35,100 |
2022/06/30 | 455 | 464 | 442 | 442 | 66,900 |
2022/06/29 | 430 | 453 | 430 | 448 | 40,000 |
2022/06/28 | 426 | 440 | 425 | 435 | 30,500 |
2022/06/27 | 431 | 434 | 420 | 426 | 40,800 |
2022/06/24 | 430 | 432 | 422 | 427 | 68,800 |
2022/06/23 | 419 | 431 | 418 | 424 | 75,100 |
2022/06/22 | 441 | 443 | 418 | 419 | 105,200 |
2022/06/21 | 439 | 448 | 432 | 438 | 75,800 |
2022/06/20 | 461 | 480 | 430 | 431 | 127,200 |
2022/06/17 | 452 | 465 | 443 | 443 | 131,300 |
2022/06/16 | 498 | 515 | 466 | 468 | 171,200 |
2022/06/15 | 500 | 514 | 471 | 490 | 196,100 |
2022/06/14 | 543 | 546 | 508 | 509 | 389,000 |
2022/06/13 | 560 | 623 | 542 | 573 | 2,372,300 |
2022/06/10 | 475 | 542 | 458 | 542 | 680,600 |
2022/06/09 | 413 | 476 | 413 | 462 | 335,900 |
2022/06/08 | 414 | 420 | 414 | 416 | 9,500 |
2022/06/07 | 423 | 423 | 413 | 413 | 20,800 |
2022/06/06 | 421 | 424 | 419 | 422 | 11,900 |
2022/06/03 | 428 | 430 | 420 | 424 | 16,800 |
2022/06/02 | 415 | 426 | 406 | 426 | 46,200 |
2022/06/01 | 408 | 414 | 408 | 411 | 18,300 |
2022/05/31 | 418 | 418 | 410 | 411 | 17,500 |
2022/05/30 | 410 | 417 | 408 | 413 | 13,300 |
2022/05/27 | 413 | 413 | 405 | 405 | 14,100 |
2022/05/26 | 410 | 414 | 406 | 406 | 9,300 |
2022/05/25 | 420 | 420 | 405 | 408 | 10,400 |
2022/05/24 | 423 | 423 | 411 | 412 | 19,200 |
2022/05/23 | 407 | 420 | 406 | 420 | 14,900 |
2022/05/20 | 406 | 408 | 401 | 408 | 10,100 |
2022/05/19 | 406 | 408 | 399 | 406 | 22,800 |
2022/05/18 | 401 | 410 | 400 | 410 | 15,200 |
2022/05/17 | 393 | 406 | 393 | 399 | 27,300 |
2022/05/16 | 409 | 419 | 400 | 403 | 35,100 |
2022/05/13 | 392 | 409 | 392 | 405 | 20,600 |
2022/05/12 | 405 | 406 | 396 | 396 | 27,600 |
2022/05/11 | 408 | 416 | 407 | 407 | 13,100 |
2022/05/10 | 402 | 414 | 400 | 414 | 17,900 |
2022/05/09 | 404 | 413 | 403 | 405 | 11,400 |
2022/05/06 | 421 | 421 | 408 | 408 | 27,900 |
2022/05/02 | 416 | 426 | 416 | 424 | 8,400 |
2022/04/28 | 415 | 424 | 415 | 422 | 6,100 |
2022/04/27 | 414 | 422 | 414 | 414 | 17,600 |
2022/04/26 | 425 | 429 | 419 | 422 | 8,700 |
2022/04/25 | 426 | 427 | 420 | 421 | 20,800 |
2022/04/22 | 438 | 439 | 422 | 428 | 40,500 |
2022/04/21 | 439 | 447 | 436 | 440 | 10,500 |
2022/04/20 | 450 | 457 | 441 | 441 | 17,300 |
2022/04/19 | 437 | 450 | 437 | 450 | 8,900 |
2022/04/18 | 448 | 452 | 438 | 439 | 18,700 |
2022/04/15 | 448 | 451 | 441 | 449 | 16,200 |
2022/04/14 | 464 | 467 | 449 | 451 | 46,200 |
2022/04/13 | 463 | 468 | 456 | 464 | 13,100 |
2022/04/12 | 455 | 464 | 452 | 452 | 39,200 |
2022/04/11 | 507 | 507 | 469 | 471 | 45,500 |
2022/04/08 | 500 | 506 | 486 | 499 | 99,000 |
2022/04/07 | 468 | 517 | 464 | 491 | 167,800 |
2022/04/06 | 482 | 482 | 474 | 476 | 17,400 |
2022/04/05 | 478 | 483 | 471 | 479 | 26,000 |
2022/04/04 | 455 | 471 | 455 | 471 | 19,600 |
2022/04/01 | 474 | 474 | 461 | 461 | 26,400 |
2022/03/31 | 468 | 480 | 457 | 466 | 115,500 |
2022/03/30 | 448 | 456 | 448 | 455 | 19,300 |
2022/03/29 | 445 | 454 | 442 | 454 | 15,200 |
2022/03/28 | 452 | 454 | 445 | 445 | 19,500 |
2022/03/25 | 458 | 458 | 449 | 455 | 17,000 |
2022/03/24 | 445 | 456 | 443 | 455 | 16,100 |
2022/03/23 | 445 | 461 | 445 | 449 | 19,900 |
2022/03/22 | 448 | 449 | 441 | 445 | 18,700 |
2022/03/18 | 442 | 454 | 439 | 447 | 28,700 |
2022/03/17 | 432 | 449 | 432 | 438 | 32,300 |
2022/03/16 | 411 | 432 | 410 | 432 | 28,100 |
2022/03/15 | 408 | 413 | 399 | 406 | 14,300 |
2022/03/14 | 400 | 408 | 399 | 400 | 27,300 |
2022/03/11 | 396 | 405 | 389 | 397 | 24,700 |
2022/03/10 | 395 | 406 | 395 | 397 | 23,000 |
2022/03/09 | 388 | 398 | 383 | 387 | 29,400 |
2022/03/08 | 388 | 405 | 386 | 387 | 35,400 |
2022/03/07 | 407 | 411 | 391 | 396 | 53,700 |
2022/03/04 | 443 | 443 | 416 | 418 | 32,100 |
2022/03/03 | 446 | 452 | 435 | 439 | 27,400 |
2022/03/02 | 442 | 452 | 439 | 446 | 23,600 |
2022/03/01 | 429 | 453 | 429 | 450 | 36,000 |
2022/02/28 | 422 | 435 | 420 | 427 | 30,900 |
2022/02/25 | 401 | 422 | 401 | 422 | 36,800 |
2022/02/24 | 421 | 422 | 380 | 394 | 108,200 |
2022/02/22 | 426 | 439 | 423 | 423 | 30,900 |
2022/02/21 | 433 | 433 | 423 | 429 | 16,400 |
2022/02/18 | 433 | 444 | 430 | 439 | 26,300 |
2022/02/17 | 443 | 446 | 438 | 443 | 17,100 |
2022/02/16 | 448 | 448 | 440 | 446 | 29,000 |
2022/02/15 | 451 | 451 | 433 | 433 | 27,100 |
2022/02/14 | 452 | 452 | 436 | 450 | 29,100 |
2022/02/10 | 455 | 458 | 442 | 453 | 47,000 |
2022/02/09 | 440 | 449 | 440 | 449 | 19,700 |
2022/02/08 | 447 | 453 | 441 | 441 | 15,700 |
2022/02/07 | 456 | 457 | 438 | 445 | 47,100 |
2022/02/04 | 460 | 464 | 449 | 460 | 14,000 |
2022/02/03 | 470 | 471 | 458 | 466 | 43,500 |
2022/02/02 | 446 | 469 | 446 | 469 | 38,000 |
2022/02/01 | 452 | 461 | 445 | 445 | 38,800 |
2022/01/31 | 425 | 450 | 425 | 439 | 40,200 |
2022/01/28 | 420 | 434 | 405 | 430 | 54,600 |
2022/01/27 | 453 | 453 | 405 | 423 | 98,900 |
2022/01/26 | 446 | 454 | 440 | 452 | 25,600 |
2022/01/25 | 467 | 467 | 445 | 446 | 25,400 |
2022/01/24 | 457 | 461 | 445 | 460 | 18,000 |
2022/01/21 | 445 | 457 | 443 | 457 | 18,800 |
2022/01/20 | 441 | 460 | 441 | 457 | 41,600 |
2022/01/19 | 459 | 464 | 436 | 441 | 78,000 |
2022/01/18 | 457 | 464 | 450 | 456 | 78,300 |
2022/01/17 | 478 | 484 | 462 | 463 | 55,100 |
2022/01/14 | 485 | 493 | 473 | 477 | 51,900 |
2022/01/13 | 505 | 506 | 488 | 488 | 33,400 |
2022/01/12 | 486 | 527 | 486 | 504 | 329,200 |
2022/01/11 | 493 | 493 | 482 | 484 | 34,700 |
2022/01/07 | 498 | 504 | 482 | 488 | 30,900 |
2022/01/06 | 500 | 501 | 490 | 493 | 36,600 |
2022/01/05 | 506 | 507 | 501 | 501 | 25,400 |
2022/01/04 | 527 | 527 | 507 | 508 | 30,800 |