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 |
|---|---|---|---|---|---|
| 2024/12/30 | 402 | 442 | 394 | 423 | 622,200 |
| 2024/12/27 | 369 | 395 | 369 | 386 | 155,600 |
| 2024/12/26 | 372 | 375 | 360 | 363 | 128,200 |
| 2024/12/25 | 369 | 376 | 367 | 371 | 67,900 |
| 2024/12/24 | 385 | 385 | 367 | 372 | 204,400 |
| 2024/12/23 | 394 | 406 | 385 | 388 | 142,400 |
| 2024/12/20 | 435 | 451 | 392 | 392 | 361,200 |
| 2024/12/19 | 438 | 440 | 412 | 412 | 687,600 |
| 2024/12/18 | 395 | 460 | 394 | 460 | 1,022,400 |
| 2024/12/17 | 367 | 385 | 362 | 380 | 140,000 |
| 2024/12/16 | 359 | 363 | 352 | 359 | 83,700 |
| 2024/12/13 | 347 | 354 | 347 | 349 | 35,300 |
| 2024/12/12 | 350 | 356 | 345 | 347 | 59,700 |
| 2024/12/11 | 340 | 357 | 338 | 350 | 112,100 |
| 2024/12/10 | 340 | 341 | 337 | 341 | 30,600 |
| 2024/12/09 | 340 | 345 | 340 | 340 | 23,500 |
| 2024/12/06 | 344 | 344 | 338 | 340 | 36,600 |
| 2024/12/05 | 345 | 348 | 342 | 343 | 35,800 |
| 2024/12/04 | 349 | 349 | 344 | 344 | 53,800 |
| 2024/12/03 | 365 | 369 | 348 | 351 | 74,800 |
| 2024/12/02 | 378 | 378 | 363 | 363 | 72,500 |
| 2024/11/29 | 357 | 386 | 355 | 380 | 143,400 |
| 2024/11/28 | 361 | 366 | 355 | 357 | 55,600 |
| 2024/11/27 | 348 | 366 | 348 | 363 | 85,500 |
| 2024/11/26 | 348 | 353 | 341 | 348 | 62,100 |
| 2024/11/25 | 353 | 357 | 341 | 351 | 44,300 |
| 2024/11/22 | 337 | 345 | 337 | 345 | 29,500 |
| 2024/11/21 | 337 | 340 | 336 | 337 | 21,300 |
| 2024/11/20 | 340 | 341 | 336 | 338 | 15,600 |
| 2024/11/19 | 335 | 340 | 334 | 338 | 12,200 |
| 2024/11/18 | 331 | 335 | 326 | 335 | 44,900 |
| 2024/11/15 | 333 | 335 | 324 | 332 | 46,300 |
| 2024/11/14 | 332 | 334 | 324 | 325 | 48,200 |
| 2024/11/13 | 336 | 337 | 331 | 331 | 19,200 |
| 2024/11/12 | 341 | 343 | 332 | 336 | 21,800 |
| 2024/11/11 | 342 | 344 | 337 | 340 | 11,800 |
| 2024/11/08 | 339 | 342 | 337 | 341 | 28,000 |
| 2024/11/07 | 343 | 344 | 334 | 337 | 20,500 |
| 2024/11/06 | 342 | 345 | 340 | 342 | 11,300 |
| 2024/11/05 | 349 | 355 | 335 | 341 | 44,700 |
| 2024/11/01 | 340 | 340 | 333 | 334 | 15,900 |
| 2024/10/31 | 340 | 344 | 338 | 342 | 10,600 |
| 2024/10/30 | 347 | 347 | 338 | 340 | 20,100 |
| 2024/10/29 | 348 | 348 | 339 | 346 | 28,600 |
| 2024/10/28 | 327 | 343 | 327 | 341 | 16,700 |
| 2024/10/25 | 342 | 342 | 325 | 327 | 65,700 |
| 2024/10/24 | 338 | 341 | 328 | 337 | 60,500 |
| 2024/10/23 | 353 | 353 | 341 | 341 | 51,500 |
| 2024/10/22 | 369 | 370 | 347 | 355 | 89,400 |
| 2024/10/21 | 369 | 372 | 367 | 369 | 11,600 |
| 2024/10/18 | 371 | 372 | 368 | 370 | 10,100 |
| 2024/10/17 | 380 | 380 | 372 | 372 | 16,600 |
| 2024/10/16 | 375 | 378 | 373 | 378 | 10,300 |
| 2024/10/15 | 382 | 382 | 375 | 377 | 17,200 |
| 2024/10/11 | 382 | 384 | 380 | 384 | 7,100 |
| 2024/10/10 | 390 | 390 | 382 | 384 | 17,400 |
| 2024/10/09 | 384 | 391 | 377 | 390 | 18,400 |
| 2024/10/08 | 388 | 390 | 381 | 381 | 44,300 |
| 2024/10/07 | 390 | 390 | 382 | 385 | 20,400 |
| 2024/10/04 | 388 | 389 | 384 | 384 | 10,900 |
| 2024/10/03 | 392 | 394 | 386 | 386 | 34,000 |
| 2024/10/02 | 395 | 395 | 384 | 384 | 35,400 |
| 2024/10/01 | 392 | 401 | 389 | 395 | 29,500 |
| 2024/09/30 | 399 | 402 | 390 | 394 | 79,000 |
| 2024/09/27 | 391 | 424 | 391 | 423 | 141,700 |
| 2024/09/26 | 385 | 391 | 384 | 388 | 22,700 |
| 2024/09/25 | 384 | 391 | 376 | 385 | 54,100 |
| 2024/09/24 | 395 | 395 | 385 | 385 | 22,300 |
| 2024/09/20 | 390 | 394 | 388 | 390 | 33,400 |
| 2024/09/19 | 373 | 394 | 373 | 390 | 50,800 |
| 2024/09/18 | 373 | 382 | 372 | 372 | 31,400 |
| 2024/09/17 | 383 | 383 | 367 | 371 | 41,100 |
| 2024/09/13 | 382 | 385 | 379 | 385 | 18,500 |
| 2024/09/12 | 375 | 384 | 375 | 381 | 50,900 |
| 2024/09/11 | 380 | 380 | 365 | 367 | 59,300 |
| 2024/09/10 | 385 | 386 | 378 | 384 | 38,800 |
| 2024/09/09 | 372 | 385 | 370 | 382 | 34,200 |
| 2024/09/06 | 387 | 394 | 382 | 387 | 86,200 |
| 2024/09/05 | 388 | 401 | 387 | 395 | 59,000 |
| 2024/09/04 | 400 | 403 | 390 | 391 | 106,400 |
| 2024/09/03 | 411 | 417 | 407 | 414 | 53,800 |
| 2024/09/02 | 420 | 422 | 409 | 409 | 40,500 |
| 2024/08/30 | 407 | 416 | 407 | 416 | 48,600 |
| 2024/08/29 | 405 | 414 | 404 | 405 | 32,200 |
| 2024/08/28 | 417 | 417 | 406 | 407 | 55,100 |
| 2024/08/27 | 423 | 423 | 417 | 419 | 25,300 |
| 2024/08/26 | 410 | 424 | 409 | 422 | 45,900 |
| 2024/08/23 | 417 | 418 | 408 | 411 | 41,500 |
| 2024/08/22 | 415 | 419 | 410 | 412 | 32,000 |
| 2024/08/21 | 422 | 422 | 411 | 414 | 48,500 |
| 2024/08/20 | 418 | 427 | 418 | 424 | 49,100 |
| 2024/08/19 | 424 | 424 | 409 | 413 | 46,300 |
| 2024/08/16 | 416 | 424 | 416 | 424 | 28,300 |
| 2024/08/15 | 413 | 421 | 406 | 408 | 63,500 |
| 2024/08/14 | 429 | 443 | 426 | 429 | 67,000 |
| 2024/08/13 | 405 | 432 | 405 | 432 | 46,700 |
| 2024/08/09 | 405 | 414 | 393 | 403 | 86,400 |
| 2024/08/08 | 398 | 409 | 398 | 400 | 54,500 |
| 2024/08/07 | 382 | 415 | 382 | 406 | 113,100 |
| 2024/08/06 | 356 | 399 | 356 | 390 | 179,300 |
| 2024/08/05 | 385 | 400 | 353 | 353 | 276,600 |
| 2024/08/02 | 457 | 463 | 431 | 433 | 148,800 |
| 2024/08/01 | 499 | 500 | 477 | 477 | 78,700 |
| 2024/07/31 | 507 | 507 | 496 | 498 | 44,000 |
| 2024/07/30 | 515 | 518 | 506 | 516 | 29,600 |
| 2024/07/29 | 506 | 519 | 506 | 519 | 31,900 |
| 2024/07/26 | 503 | 512 | 501 | 503 | 19,400 |
| 2024/07/25 | 506 | 517 | 501 | 505 | 78,900 |
| 2024/07/24 | 522 | 528 | 516 | 516 | 31,500 |
| 2024/07/23 | 514 | 531 | 514 | 525 | 28,800 |
| 2024/07/22 | 522 | 528 | 515 | 516 | 44,200 |
| 2024/07/19 | 546 | 546 | 528 | 528 | 87,400 |
| 2024/07/18 | 568 | 576 | 556 | 556 | 64,300 |
| 2024/07/17 | 570 | 575 | 564 | 574 | 64,300 |
| 2024/07/16 | 568 | 575 | 563 | 563 | 59,700 |
| 2024/07/12 | 545 | 565 | 544 | 562 | 79,300 |
| 2024/07/11 | 546 | 551 | 528 | 547 | 69,200 |
| 2024/07/10 | 549 | 553 | 535 | 546 | 73,300 |
| 2024/07/09 | 561 | 561 | 546 | 548 | 81,500 |
| 2024/07/08 | 540 | 554 | 539 | 554 | 110,000 |
| 2024/07/05 | 520 | 537 | 518 | 534 | 69,700 |
| 2024/07/04 | 526 | 533 | 515 | 515 | 58,500 |
| 2024/07/03 | 518 | 523 | 515 | 520 | 51,000 |
| 2024/07/02 | 496 | 517 | 496 | 517 | 92,100 |
| 2024/07/01 | 509 | 509 | 494 | 495 | 49,600 |
| 2024/06/28 | 506 | 509 | 496 | 507 | 34,400 |
| 2024/06/27 | 505 | 506 | 499 | 504 | 25,000 |
| 2024/06/26 | 494 | 505 | 494 | 503 | 38,800 |
| 2024/06/25 | 495 | 503 | 489 | 497 | 46,800 |
| 2024/06/24 | 484 | 495 | 483 | 491 | 30,200 |
| 2024/06/21 | 478 | 495 | 478 | 487 | 42,800 |
| 2024/06/20 | 473 | 485 | 473 | 481 | 27,000 |
| 2024/06/19 | 487 | 487 | 480 | 481 | 29,700 |
| 2024/06/18 | 487 | 502 | 487 | 489 | 30,900 |
| 2024/06/17 | 492 | 492 | 480 | 488 | 38,300 |
| 2024/06/14 | 463 | 493 | 460 | 492 | 82,100 |
| 2024/06/13 | 473 | 474 | 464 | 466 | 42,700 |
| 2024/06/12 | 476 | 479 | 467 | 474 | 41,600 |
| 2024/06/11 | 484 | 484 | 471 | 476 | 37,400 |
| 2024/06/10 | 477 | 482 | 473 | 482 | 24,600 |
| 2024/06/07 | 475 | 481 | 473 | 473 | 21,700 |
| 2024/06/06 | 486 | 491 | 473 | 476 | 58,200 |
| 2024/06/05 | 496 | 497 | 483 | 485 | 48,500 |
| 2024/06/04 | 491 | 505 | 489 | 494 | 79,800 |
| 2024/06/03 | 487 | 493 | 484 | 489 | 40,600 |
| 2024/05/31 | 475 | 486 | 474 | 486 | 46,500 |
| 2024/05/30 | 465 | 480 | 464 | 475 | 81,100 |
| 2024/05/29 | 484 | 489 | 473 | 473 | 102,200 |
| 2024/05/28 | 503 | 510 | 488 | 489 | 104,200 |
| 2024/05/27 | 506 | 516 | 495 | 503 | 153,600 |
| 2024/05/24 | 517 | 521 | 506 | 508 | 101,500 |
| 2024/05/23 | 550 | 570 | 520 | 527 | 191,200 |
| 2024/05/22 | 549 | 550 | 532 | 540 | 89,300 |
| 2024/05/21 | 557 | 582 | 550 | 553 | 387,500 |
| 2024/05/20 | 502 | 574 | 502 | 547 | 311,400 |
| 2024/05/17 | 518 | 518 | 499 | 505 | 165,000 |
| 2024/05/16 | 520 | 547 | 505 | 532 | 213,700 |
| 2024/05/15 | 545 | 548 | 525 | 525 | 174,500 |
| 2024/05/14 | 551 | 554 | 542 | 550 | 97,900 |
| 2024/05/13 | 528 | 554 | 525 | 552 | 128,900 |
| 2024/05/10 | 522 | 537 | 514 | 534 | 195,700 |
| 2024/05/09 | 599 | 602 | 522 | 522 | 610,700 |
| 2024/05/08 | 526 | 566 | 526 | 566 | 353,900 |
| 2024/05/07 | 523 | 531 | 523 | 524 | 63,500 |
| 2024/05/02 | 518 | 525 | 515 | 516 | 37,200 |
| 2024/05/01 | 514 | 528 | 512 | 519 | 94,400 |
| 2024/04/30 | 512 | 522 | 510 | 515 | 66,500 |
| 2024/04/26 | 508 | 515 | 500 | 513 | 40,900 |
| 2024/04/25 | 522 | 522 | 509 | 509 | 60,100 |
| 2024/04/24 | 520 | 529 | 515 | 528 | 78,800 |
| 2024/04/23 | 508 | 521 | 505 | 519 | 107,100 |
| 2024/04/22 | 491 | 509 | 488 | 507 | 139,600 |
| 2024/04/19 | 504 | 504 | 483 | 490 | 197,200 |
| 2024/04/18 | 500 | 510 | 488 | 509 | 219,100 |
| 2024/04/17 | 520 | 530 | 506 | 506 | 200,900 |
| 2024/04/16 | 527 | 558 | 513 | 520 | 476,600 |
| 2024/04/15 | 507 | 522 | 504 | 522 | 103,200 |
| 2024/04/12 | 515 | 523 | 509 | 517 | 122,900 |
| 2024/04/11 | 516 | 521 | 511 | 516 | 151,300 |
| 2024/04/10 | 550 | 560 | 523 | 526 | 574,000 |
| 2024/04/09 | 512 | 535 | 504 | 522 | 276,400 |
| 2024/04/08 | 520 | 527 | 512 | 517 | 201,300 |
| 2024/04/05 | 521 | 523 | 504 | 512 | 259,700 |
| 2024/04/04 | 544 | 546 | 530 | 532 | 129,400 |
| 2024/04/03 | 540 | 555 | 531 | 535 | 255,700 |
| 2024/04/02 | 567 | 567 | 548 | 548 | 248,200 |
| 2024/04/01 | 596 | 596 | 568 | 570 | 294,700 |
| 2024/03/29 | 606 | 622 | 598 | 602 | 254,700 |
| 2024/03/28 | 636 | 644 | 601 | 605 | 428,900 |
| 2024/03/27 | 651 | 662 | 637 | 643 | 285,500 |
| 2024/03/26 | 657 | 672 | 647 | 654 | 300,400 |
| 2024/03/25 | 690 | 693 | 663 | 664 | 419,600 |
| 2024/03/22 | 717 | 717 | 693 | 701 | 356,500 |
| 2024/03/21 | 768 | 770 | 717 | 722 | 473,600 |
| 2024/03/19 | 743 | 753 | 723 | 741 | 517,200 |
| 2024/03/18 | 734 | 785 | 732 | 773 | 1,103,700 |
| 2024/03/15 | 733 | 736 | 705 | 709 | 421,900 |
| 2024/03/14 | 720 | 760 | 711 | 734 | 704,300 |
| 2024/03/13 | 850 | 859 | 726 | 747 | 2,097,200 |
| 2024/03/12 | 669 | 789 | 667 | 789 | 1,759,400 |
| 2024/03/11 | 652 | 695 | 632 | 689 | 974,000 |
| 2024/03/08 | 886 | 894 | 713 | 722 | 1,834,200 |
| 2024/03/07 | 969 | 994 | 848 | 862 | 1,971,700 |
| 2024/03/06 | 915 | 1,034 | 822 | 954 | 6,229,400 |
| 2024/03/05 | 765 | 885 | 756 | 885 | 3,817,000 |
| 2024/03/04 | 698 | 735 | 683 | 735 | 943,400 |
| 2024/03/01 | 671 | 674 | 625 | 635 | 735,300 |
| 2024/02/29 | 732 | 735 | 646 | 653 | 1,640,700 |
| 2024/02/28 | 650 | 700 | 642 | 700 | 4,642,000 |
| 2024/02/27 | 558 | 600 | 556 | 600 | 712,900 |
| 2024/02/26 | 480 | 506 | 467 | 500 | 243,300 |
| 2024/02/22 | 515 | 529 | 480 | 483 | 374,800 |
| 2024/02/21 | 536 | 542 | 501 | 507 | 422,600 |
| 2024/02/20 | 479 | 540 | 472 | 530 | 836,000 |
| 2024/02/19 | 493 | 494 | 460 | 475 | 522,000 |
| 2024/02/16 | 432 | 480 | 417 | 480 | 1,307,900 |
| 2024/02/15 | 406 | 421 | 381 | 400 | 633,000 |
| 2024/02/14 | 366 | 368 | 358 | 366 | 49,700 |
| 2024/02/13 | 371 | 372 | 363 | 366 | 37,500 |
| 2024/02/09 | 364 | 371 | 362 | 369 | 38,000 |
| 2024/02/08 | 372 | 372 | 364 | 369 | 43,600 |
| 2024/02/07 | 369 | 375 | 358 | 372 | 178,100 |
| 2024/02/06 | 370 | 370 | 361 | 366 | 25,300 |
| 2024/02/05 | 360 | 364 | 357 | 364 | 96,500 |
| 2024/02/02 | 353 | 359 | 352 | 357 | 21,600 |
| 2024/02/01 | 359 | 359 | 352 | 353 | 18,600 |
| 2024/01/31 | 364 | 364 | 360 | 361 | 14,100 |
| 2024/01/30 | 363 | 369 | 361 | 366 | 38,700 |
| 2024/01/29 | 377 | 381 | 368 | 368 | 63,900 |
| 2024/01/26 | 373 | 377 | 365 | 372 | 56,200 |
| 2024/01/25 | 386 | 386 | 368 | 370 | 101,700 |
| 2024/01/24 | 377 | 388 | 361 | 370 | 472,000 |
| 2024/01/23 | 349 | 355 | 348 | 349 | 35,200 |
| 2024/01/22 | 344 | 349 | 341 | 348 | 16,400 |
| 2024/01/19 | 341 | 343 | 338 | 342 | 18,700 |
| 2024/01/18 | 340 | 341 | 337 | 337 | 14,200 |
| 2024/01/17 | 347 | 347 | 336 | 336 | 24,700 |
| 2024/01/16 | 349 | 349 | 343 | 343 | 21,500 |
| 2024/01/15 | 342 | 349 | 342 | 348 | 17,400 |
| 2024/01/12 | 340 | 348 | 338 | 341 | 21,000 |
| 2024/01/11 | 347 | 349 | 339 | 339 | 30,800 |
| 2024/01/10 | 348 | 373 | 340 | 347 | 133,600 |
| 2024/01/09 | 343 | 350 | 336 | 340 | 38,000 |
| 2024/01/05 | 358 | 359 | 341 | 341 | 46,600 |
| 2024/01/04 | 348 | 361 | 344 | 355 | 65,600 |