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
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

このページの先頭へ