Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報
Ｕｂｉｃｏｍホールディングス(3937)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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,034 | 1,051 | 1,031 | 1,045 | 48,800 |
| 2026/01/06 | 1,034 | 1,046 | 1,034 | 1,043 | 37,800 |
| 2026/01/05 | 1,043 | 1,053 | 1,028 | 1,034 | 54,400 |
| 2025/12/30 | 1,050 | 1,054 | 1,042 | 1,043 | 35,200 |
| 2025/12/29 | 1,056 | 1,060 | 1,044 | 1,049 | 51,500 |
| 2025/12/26 | 1,055 | 1,064 | 1,053 | 1,056 | 47,300 |
| 2025/12/25 | 1,062 | 1,067 | 1,053 | 1,056 | 35,300 |
| 2025/12/24 | 1,059 | 1,070 | 1,053 | 1,053 | 40,300 |
| 2025/12/23 | 1,070 | 1,070 | 1,053 | 1,059 | 36,400 |
| 2025/12/22 | 1,087 | 1,088 | 1,060 | 1,060 | 29,300 |
| 2025/12/19 | 1,078 | 1,087 | 1,076 | 1,085 | 15,400 |
| 2025/12/18 | 1,066 | 1,079 | 1,063 | 1,072 | 38,100 |
| 2025/12/17 | 1,080 | 1,084 | 1,062 | 1,072 | 21,100 |
| 2025/12/16 | 1,093 | 1,095 | 1,083 | 1,086 | 35,500 |
| 2025/12/15 | 1,048 | 1,094 | 1,045 | 1,094 | 59,200 |
| 2025/12/12 | 1,050 | 1,056 | 1,046 | 1,046 | 31,700 |
| 2025/12/11 | 1,055 | 1,062 | 1,041 | 1,043 | 36,900 |
| 2025/12/10 | 1,066 | 1,074 | 1,062 | 1,064 | 21,500 |
| 2025/12/09 | 1,070 | 1,070 | 1,056 | 1,065 | 27,900 |
| 2025/12/08 | 1,048 | 1,070 | 1,048 | 1,070 | 36,600 |
| 2025/12/05 | 1,053 | 1,065 | 1,041 | 1,048 | 40,300 |
| 2025/12/04 | 1,073 | 1,085 | 1,061 | 1,061 | 32,900 |
| 2025/12/03 | 1,065 | 1,085 | 1,064 | 1,072 | 29,300 |
| 2025/12/02 | 1,070 | 1,073 | 1,060 | 1,066 | 40,200 |
| 2025/12/01 | 1,100 | 1,101 | 1,069 | 1,069 | 30,700 |
| 2025/11/28 | 1,085 | 1,100 | 1,083 | 1,088 | 38,900 |
| 2025/11/27 | 1,076 | 1,087 | 1,070 | 1,085 | 26,100 |
| 2025/11/26 | 1,077 | 1,082 | 1,072 | 1,076 | 42,000 |
| 2025/11/25 | 1,100 | 1,105 | 1,068 | 1,076 | 50,900 |
| 2025/11/21 | 1,046 | 1,100 | 1,045 | 1,100 | 80,900 |
| 2025/11/20 | 1,043 | 1,066 | 1,033 | 1,060 | 83,600 |
| 2025/11/19 | 1,045 | 1,054 | 1,024 | 1,027 | 77,000 |
| 2025/11/18 | 1,079 | 1,079 | 1,044 | 1,049 | 88,700 |
| 2025/11/17 | 1,093 | 1,102 | 1,080 | 1,086 | 62,400 |
| 2025/11/14 | 1,072 | 1,089 | 1,069 | 1,073 | 55,100 |
| 2025/11/13 | 1,066 | 1,090 | 1,062 | 1,090 | 49,200 |
| 2025/11/12 | 1,053 | 1,073 | 1,052 | 1,066 | 55,200 |
| 2025/11/11 | 1,058 | 1,059 | 1,044 | 1,053 | 79,200 |
| 2025/11/10 | 1,012 | 1,048 | 1,011 | 1,046 | 82,200 |
| 2025/11/07 | 1,064 | 1,077 | 1,002 | 1,003 | 339,000 |
| 2025/11/06 | 1,116 | 1,116 | 1,094 | 1,094 | 52,600 |
| 2025/11/05 | 1,109 | 1,115 | 1,087 | 1,097 | 41,300 |
| 2025/11/04 | 1,148 | 1,148 | 1,110 | 1,110 | 53,700 |
| 2025/10/31 | 1,157 | 1,163 | 1,135 | 1,148 | 33,900 |
| 2025/10/30 | 1,129 | 1,182 | 1,127 | 1,157 | 102,600 |
| 2025/10/29 | 1,127 | 1,140 | 1,119 | 1,125 | 44,000 |
| 2025/10/28 | 1,124 | 1,130 | 1,102 | 1,126 | 47,100 |
| 2025/10/27 | 1,100 | 1,120 | 1,100 | 1,120 | 40,800 |
| 2025/10/24 | 1,110 | 1,110 | 1,093 | 1,093 | 12,900 |
| 2025/10/23 | 1,107 | 1,107 | 1,098 | 1,100 | 16,800 |
| 2025/10/22 | 1,097 | 1,108 | 1,095 | 1,106 | 23,800 |
| 2025/10/21 | 1,105 | 1,106 | 1,096 | 1,097 | 34,300 |
| 2025/10/20 | 1,090 | 1,102 | 1,087 | 1,100 | 28,600 |
| 2025/10/17 | 1,083 | 1,091 | 1,071 | 1,071 | 27,100 |
| 2025/10/16 | 1,107 | 1,115 | 1,095 | 1,096 | 25,500 |
| 2025/10/15 | 1,080 | 1,107 | 1,080 | 1,107 | 43,800 |
| 2025/10/14 | 1,078 | 1,088 | 1,070 | 1,076 | 54,900 |
| 2025/10/10 | 1,099 | 1,103 | 1,087 | 1,092 | 34,100 |
| 2025/10/09 | 1,100 | 1,109 | 1,100 | 1,105 | 13,000 |
| 2025/10/08 | 1,107 | 1,110 | 1,099 | 1,103 | 24,700 |
| 2025/10/07 | 1,114 | 1,114 | 1,098 | 1,106 | 27,600 |
| 2025/10/06 | 1,119 | 1,122 | 1,102 | 1,114 | 61,700 |
| 2025/10/03 | 1,078 | 1,104 | 1,078 | 1,103 | 37,000 |
| 2025/10/02 | 1,076 | 1,100 | 1,076 | 1,086 | 31,800 |
| 2025/10/01 | 1,100 | 1,102 | 1,076 | 1,076 | 71,100 |
| 2025/09/30 | 1,106 | 1,106 | 1,097 | 1,100 | 23,400 |
| 2025/09/29 | 1,122 | 1,122 | 1,106 | 1,106 | 24,300 |
| 2025/09/26 | 1,120 | 1,121 | 1,111 | 1,116 | 22,600 |
| 2025/09/25 | 1,118 | 1,126 | 1,103 | 1,120 | 63,400 |
| 2025/09/24 | 1,123 | 1,124 | 1,110 | 1,114 | 26,300 |
| 2025/09/22 | 1,114 | 1,128 | 1,114 | 1,126 | 42,000 |
| 2025/09/19 | 1,114 | 1,121 | 1,101 | 1,109 | 58,900 |
| 2025/09/18 | 1,101 | 1,112 | 1,100 | 1,110 | 30,700 |
| 2025/09/17 | 1,100 | 1,113 | 1,096 | 1,104 | 36,100 |
| 2025/09/16 | 1,101 | 1,116 | 1,100 | 1,102 | 48,500 |
| 2025/09/12 | 1,104 | 1,112 | 1,100 | 1,104 | 41,500 |
| 2025/09/11 | 1,112 | 1,114 | 1,101 | 1,109 | 31,900 |
| 2025/09/10 | 1,101 | 1,113 | 1,098 | 1,109 | 33,700 |
| 2025/09/09 | 1,111 | 1,119 | 1,098 | 1,101 | 43,700 |
| 2025/09/08 | 1,119 | 1,119 | 1,100 | 1,108 | 41,500 |
| 2025/09/05 | 1,102 | 1,112 | 1,101 | 1,112 | 30,900 |
| 2025/09/04 | 1,109 | 1,109 | 1,101 | 1,105 | 32,600 |
| 2025/09/03 | 1,101 | 1,112 | 1,101 | 1,109 | 46,200 |
| 2025/09/02 | 1,100 | 1,114 | 1,099 | 1,101 | 62,800 |
| 2025/09/01 | 1,096 | 1,101 | 1,079 | 1,090 | 46,800 |
| 2025/08/29 | 1,092 | 1,104 | 1,088 | 1,097 | 33,400 |
| 2025/08/28 | 1,099 | 1,099 | 1,087 | 1,094 | 51,100 |
| 2025/08/27 | 1,100 | 1,104 | 1,092 | 1,099 | 53,000 |
| 2025/08/26 | 1,119 | 1,119 | 1,094 | 1,100 | 58,200 |
| 2025/08/25 | 1,102 | 1,119 | 1,102 | 1,119 | 72,600 |
| 2025/08/22 | 1,100 | 1,116 | 1,097 | 1,103 | 39,000 |
| 2025/08/21 | 1,091 | 1,121 | 1,090 | 1,105 | 97,500 |
| 2025/08/20 | 1,103 | 1,108 | 1,090 | 1,095 | 183,800 |
| 2025/08/19 | 1,107 | 1,121 | 1,107 | 1,111 | 129,500 |
| 2025/08/18 | 1,109 | 1,113 | 1,102 | 1,102 | 103,900 |
| 2025/08/15 | 1,100 | 1,111 | 1,092 | 1,099 | 157,000 |
| 2025/08/14 | 1,124 | 1,124 | 1,098 | 1,102 | 120,600 |
| 2025/08/13 | 1,102 | 1,123 | 1,098 | 1,123 | 166,200 |
| 2025/08/12 | 1,086 | 1,099 | 1,064 | 1,099 | 185,500 |
| 2025/08/08 | 1,095 | 1,108 | 1,073 | 1,080 | 295,300 |
| 2025/08/07 | 1,060 | 1,064 | 1,049 | 1,051 | 144,700 |
| 2025/08/06 | 1,065 | 1,072 | 1,059 | 1,059 | 139,100 |
| 2025/08/05 | 1,052 | 1,067 | 1,050 | 1,061 | 127,300 |
| 2025/08/04 | 1,020 | 1,055 | 1,020 | 1,044 | 147,500 |
| 2025/08/01 | 1,027 | 1,038 | 1,025 | 1,038 | 57,000 |
| 2025/07/31 | 1,024 | 1,034 | 1,023 | 1,029 | 65,100 |
| 2025/07/30 | 1,019 | 1,032 | 1,015 | 1,032 | 128,900 |
| 2025/07/29 | 1,015 | 1,019 | 1,006 | 1,016 | 60,200 |
| 2025/07/28 | 1,010 | 1,021 | 1,006 | 1,014 | 60,500 |
| 2025/07/25 | 1,010 | 1,015 | 1,005 | 1,008 | 55,500 |
| 2025/07/24 | 1,008 | 1,017 | 1,001 | 1,008 | 83,300 |
| 2025/07/23 | 1,013 | 1,034 | 1,002 | 1,004 | 137,300 |
| 2025/07/22 | 988 | 1,005 | 987 | 998 | 67,900 |
| 2025/07/18 | 993 | 994 | 982 | 987 | 34,000 |
| 2025/07/17 | 971 | 997 | 968 | 989 | 95,800 |
| 2025/07/16 | 969 | 978 | 965 | 972 | 65,100 |
| 2025/07/15 | 972 | 978 | 966 | 968 | 76,200 |
| 2025/07/14 | 976 | 987 | 970 | 970 | 98,600 |
| 2025/07/11 | 953 | 992 | 953 | 983 | 181,500 |
| 2025/07/10 | 962 | 963 | 944 | 955 | 116,100 |
| 2025/07/09 | 930 | 961 | 930 | 958 | 103,500 |
| 2025/07/08 | 915 | 940 | 915 | 930 | 57,400 |
| 2025/07/07 | 925 | 932 | 920 | 920 | 66,900 |
| 2025/07/04 | 931 | 934 | 924 | 925 | 55,800 |
| 2025/07/03 | 912 | 934 | 908 | 934 | 131,400 |
| 2025/07/02 | 926 | 926 | 911 | 911 | 127,500 |
| 2025/07/01 | 958 | 959 | 927 | 927 | 96,900 |
| 2025/06/30 | 954 | 965 | 954 | 954 | 66,000 |
| 2025/06/27 | 949 | 955 | 940 | 948 | 96,200 |
| 2025/06/26 | 951 | 954 | 938 | 943 | 85,700 |
| 2025/06/25 | 940 | 954 | 926 | 946 | 136,000 |
| 2025/06/24 | 945 | 947 | 935 | 936 | 69,300 |
| 2025/06/23 | 937 | 937 | 924 | 930 | 94,400 |
| 2025/06/20 | 955 | 957 | 942 | 942 | 121,500 |
| 2025/06/19 | 965 | 967 | 954 | 955 | 99,200 |
| 2025/06/18 | 966 | 979 | 963 | 963 | 65,300 |
| 2025/06/17 | 974 | 979 | 965 | 971 | 72,900 |
| 2025/06/16 | 966 | 973 | 966 | 968 | 83,600 |
| 2025/06/13 | 998 | 998 | 961 | 969 | 179,700 |
| 2025/06/12 | 1,002 | 1,006 | 994 | 996 | 77,300 |
| 2025/06/11 | 997 | 1,004 | 992 | 1,002 | 72,000 |
| 2025/06/10 | 992 | 1,005 | 986 | 991 | 89,700 |
| 2025/06/09 | 993 | 1,001 | 987 | 988 | 90,000 |
| 2025/06/06 | 996 | 1,000 | 978 | 985 | 198,600 |
| 2025/06/05 | 1,010 | 1,010 | 995 | 996 | 185,300 |
| 2025/06/04 | 1,012 | 1,018 | 1,006 | 1,010 | 129,900 |
| 2025/06/03 | 1,015 | 1,015 | 1,008 | 1,009 | 101,400 |
| 2025/06/02 | 1,032 | 1,038 | 1,013 | 1,013 | 108,200 |
| 2025/05/30 | 1,032 | 1,035 | 1,018 | 1,031 | 99,100 |
| 2025/05/29 | 1,044 | 1,049 | 1,030 | 1,040 | 62,100 |
| 2025/05/28 | 1,042 | 1,056 | 1,028 | 1,042 | 156,100 |
| 2025/05/27 | 1,034 | 1,044 | 1,029 | 1,036 | 84,000 |
| 2025/05/26 | 1,011 | 1,033 | 1,011 | 1,027 | 69,700 |
| 2025/05/23 | 1,029 | 1,037 | 1,009 | 1,009 | 68,700 |
| 2025/05/22 | 1,005 | 1,016 | 998 | 1,007 | 147,900 |
| 2025/05/21 | 1,027 | 1,036 | 1,013 | 1,014 | 90,500 |
| 2025/05/20 | 1,038 | 1,043 | 1,024 | 1,024 | 107,900 |
| 2025/05/19 | 1,025 | 1,032 | 1,005 | 1,027 | 181,900 |
| 2025/05/16 | 1,040 | 1,048 | 1,025 | 1,026 | 168,800 |
| 2025/05/15 | 1,033 | 1,047 | 1,022 | 1,040 | 99,800 |
| 2025/05/14 | 1,034 | 1,049 | 1,020 | 1,035 | 221,400 |
| 2025/05/13 | 1,072 | 1,074 | 1,037 | 1,039 | 347,300 |
| 2025/05/12 | 1,108 | 1,113 | 1,058 | 1,076 | 494,500 |
| 2025/05/09 | 1,035 | 1,127 | 1,031 | 1,097 | 1,304,400 |
| 2025/05/08 | 1,291 | 1,300 | 1,252 | 1,275 | 155,700 |
| 2025/05/07 | 1,281 | 1,314 | 1,261 | 1,291 | 67,400 |
| 2025/05/02 | 1,250 | 1,284 | 1,247 | 1,281 | 71,800 |
| 2025/05/01 | 1,261 | 1,265 | 1,240 | 1,265 | 38,100 |
| 2025/04/30 | 1,229 | 1,270 | 1,223 | 1,269 | 59,400 |
| 2025/04/28 | 1,208 | 1,238 | 1,200 | 1,229 | 50,600 |
| 2025/04/25 | 1,204 | 1,220 | 1,200 | 1,203 | 20,800 |
| 2025/04/24 | 1,220 | 1,224 | 1,194 | 1,197 | 25,700 |
| 2025/04/23 | 1,205 | 1,218 | 1,189 | 1,211 | 34,800 |
| 2025/04/22 | 1,176 | 1,192 | 1,150 | 1,192 | 38,200 |
| 2025/04/21 | 1,176 | 1,196 | 1,159 | 1,168 | 53,700 |
| 2025/04/18 | 1,148 | 1,182 | 1,136 | 1,180 | 65,400 |
| 2025/04/17 | 1,105 | 1,144 | 1,099 | 1,143 | 49,100 |
| 2025/04/16 | 1,124 | 1,132 | 1,101 | 1,105 | 44,400 |
| 2025/04/15 | 1,107 | 1,130 | 1,100 | 1,120 | 50,000 |
| 2025/04/14 | 1,125 | 1,128 | 1,109 | 1,112 | 41,700 |
| 2025/04/11 | 1,054 | 1,104 | 1,040 | 1,100 | 83,300 |
| 2025/04/10 | 1,130 | 1,130 | 1,091 | 1,105 | 59,800 |
| 2025/04/09 | 1,063 | 1,070 | 1,016 | 1,030 | 70,100 |
| 2025/04/08 | 1,063 | 1,113 | 1,058 | 1,082 | 73,600 |
| 2025/04/07 | 999 | 1,054 | 986 | 1,003 | 100,500 |
| 2025/04/04 | 1,205 | 1,211 | 1,130 | 1,177 | 112,600 |
| 2025/04/03 | 1,217 | 1,248 | 1,206 | 1,235 | 54,000 |
| 2025/04/02 | 1,259 | 1,297 | 1,252 | 1,255 | 33,400 |
| 2025/04/01 | 1,281 | 1,294 | 1,257 | 1,257 | 30,700 |
| 2025/03/31 | 1,335 | 1,348 | 1,280 | 1,280 | 53,100 |
| 2025/03/28 | 1,354 | 1,368 | 1,335 | 1,342 | 27,300 |
| 2025/03/27 | 1,381 | 1,404 | 1,376 | 1,400 | 33,000 |
| 2025/03/26 | 1,391 | 1,402 | 1,383 | 1,391 | 28,200 |
| 2025/03/25 | 1,395 | 1,400 | 1,387 | 1,392 | 26,400 |
| 2025/03/24 | 1,405 | 1,418 | 1,390 | 1,395 | 22,200 |
| 2025/03/21 | 1,400 | 1,405 | 1,381 | 1,405 | 40,800 |
| 2025/03/19 | 1,392 | 1,406 | 1,387 | 1,404 | 18,200 |
| 2025/03/18 | 1,407 | 1,415 | 1,399 | 1,401 | 27,800 |
| 2025/03/17 | 1,390 | 1,415 | 1,390 | 1,407 | 14,500 |
| 2025/03/14 | 1,387 | 1,408 | 1,387 | 1,395 | 29,900 |