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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 1,405 | 1,414 | 1,388 | 1,396 | 63,400 |
| 2025/03/12 | 1,310 | 1,405 | 1,276 | 1,403 | 181,300 |
| 2025/03/11 | 1,287 | 1,289 | 1,266 | 1,280 | 37,300 |
| 2025/03/10 | 1,317 | 1,317 | 1,286 | 1,302 | 40,100 |
| 2025/03/07 | 1,313 | 1,323 | 1,298 | 1,316 | 34,200 |
| 2025/03/06 | 1,332 | 1,335 | 1,316 | 1,320 | 23,000 |
| 2025/03/05 | 1,332 | 1,336 | 1,306 | 1,328 | 33,300 |
| 2025/03/04 | 1,364 | 1,364 | 1,316 | 1,324 | 39,100 |
| 2025/03/03 | 1,332 | 1,381 | 1,323 | 1,379 | 50,700 |
| 2025/02/28 | 1,311 | 1,328 | 1,302 | 1,302 | 43,300 |
| 2025/02/27 | 1,341 | 1,349 | 1,327 | 1,331 | 47,000 |
| 2025/02/26 | 1,342 | 1,345 | 1,306 | 1,328 | 72,400 |
| 2025/02/25 | 1,349 | 1,373 | 1,340 | 1,346 | 54,700 |
| 2025/02/21 | 1,404 | 1,404 | 1,372 | 1,372 | 49,600 |
| 2025/02/20 | 1,430 | 1,458 | 1,404 | 1,420 | 60,000 |
| 2025/02/19 | 1,450 | 1,455 | 1,426 | 1,442 | 28,400 |
| 2025/02/18 | 1,448 | 1,464 | 1,442 | 1,454 | 41,600 |
| 2025/02/17 | 1,422 | 1,447 | 1,422 | 1,447 | 29,400 |
| 2025/02/14 | 1,479 | 1,492 | 1,433 | 1,434 | 49,000 |
| 2025/02/13 | 1,465 | 1,480 | 1,443 | 1,463 | 85,500 |
| 2025/02/12 | 1,471 | 1,475 | 1,444 | 1,456 | 80,600 |
| 2025/02/10 | 1,427 | 1,478 | 1,419 | 1,466 | 112,100 |
| 2025/02/07 | 1,390 | 1,469 | 1,390 | 1,433 | 174,200 |
| 2025/02/06 | 1,407 | 1,450 | 1,391 | 1,450 | 128,900 |
| 2025/02/05 | 1,380 | 1,412 | 1,379 | 1,401 | 70,600 |
| 2025/02/04 | 1,353 | 1,372 | 1,341 | 1,360 | 48,000 |
| 2025/02/03 | 1,328 | 1,346 | 1,311 | 1,329 | 32,700 |
| 2025/01/31 | 1,353 | 1,353 | 1,307 | 1,348 | 37,700 |
| 2025/01/30 | 1,385 | 1,385 | 1,356 | 1,359 | 28,300 |
| 2025/01/29 | 1,365 | 1,382 | 1,356 | 1,375 | 53,000 |
| 2025/01/28 | 1,338 | 1,367 | 1,337 | 1,353 | 31,000 |
| 2025/01/27 | 1,375 | 1,378 | 1,330 | 1,331 | 31,700 |
| 2025/01/24 | 1,325 | 1,360 | 1,304 | 1,349 | 71,000 |
| 2025/01/23 | 1,305 | 1,338 | 1,284 | 1,334 | 55,400 |
| 2025/01/22 | 1,282 | 1,298 | 1,277 | 1,291 | 26,300 |
| 2025/01/21 | 1,288 | 1,288 | 1,269 | 1,271 | 26,400 |
| 2025/01/20 | 1,265 | 1,294 | 1,256 | 1,292 | 38,000 |
| 2025/01/17 | 1,250 | 1,257 | 1,233 | 1,245 | 36,500 |
| 2025/01/16 | 1,294 | 1,298 | 1,265 | 1,265 | 27,900 |
| 2025/01/15 | 1,290 | 1,300 | 1,277 | 1,281 | 16,100 |
| 2025/01/14 | 1,295 | 1,308 | 1,273 | 1,287 | 30,700 |
| 2025/01/10 | 1,308 | 1,310 | 1,298 | 1,300 | 19,100 |
| 2025/01/09 | 1,300 | 1,313 | 1,287 | 1,300 | 33,900 |
| 2025/01/08 | 1,310 | 1,310 | 1,287 | 1,306 | 51,100 |
| 2025/01/07 | 1,319 | 1,319 | 1,298 | 1,313 | 43,200 |
| 2025/01/06 | 1,342 | 1,342 | 1,306 | 1,309 | 52,700 |
| 2024/12/30 | 1,314 | 1,328 | 1,306 | 1,312 | 25,300 |
| 2024/12/27 | 1,289 | 1,313 | 1,289 | 1,313 | 42,600 |
| 2024/12/26 | 1,279 | 1,287 | 1,260 | 1,283 | 30,900 |
| 2024/12/25 | 1,282 | 1,285 | 1,258 | 1,279 | 22,100 |
| 2024/12/24 | 1,257 | 1,270 | 1,244 | 1,269 | 58,400 |
| 2024/12/23 | 1,255 | 1,259 | 1,232 | 1,253 | 89,900 |
| 2024/12/20 | 1,273 | 1,298 | 1,255 | 1,255 | 93,400 |
| 2024/12/19 | 1,220 | 1,271 | 1,220 | 1,267 | 33,100 |
| 2024/12/18 | 1,231 | 1,240 | 1,209 | 1,239 | 78,100 |
| 2024/12/17 | 1,268 | 1,268 | 1,230 | 1,230 | 107,200 |
| 2024/12/16 | 1,272 | 1,272 | 1,253 | 1,259 | 17,700 |
| 2024/12/13 | 1,250 | 1,275 | 1,250 | 1,267 | 23,500 |
| 2024/12/12 | 1,306 | 1,306 | 1,261 | 1,261 | 41,200 |
| 2024/12/11 | 1,296 | 1,296 | 1,278 | 1,289 | 16,800 |
| 2024/12/10 | 1,273 | 1,286 | 1,258 | 1,285 | 26,800 |
| 2024/12/09 | 1,259 | 1,282 | 1,259 | 1,264 | 23,200 |
| 2024/12/06 | 1,265 | 1,265 | 1,241 | 1,259 | 43,400 |
| 2024/12/05 | 1,292 | 1,302 | 1,273 | 1,274 | 27,900 |
| 2024/12/04 | 1,274 | 1,298 | 1,270 | 1,287 | 25,300 |
| 2024/12/03 | 1,276 | 1,287 | 1,265 | 1,274 | 51,300 |
| 2024/12/02 | 1,304 | 1,304 | 1,268 | 1,281 | 52,500 |
| 2024/11/29 | 1,309 | 1,317 | 1,300 | 1,305 | 27,700 |
| 2024/11/28 | 1,326 | 1,335 | 1,310 | 1,311 | 33,700 |
| 2024/11/27 | 1,320 | 1,331 | 1,310 | 1,331 | 45,500 |
| 2024/11/26 | 1,355 | 1,364 | 1,327 | 1,327 | 64,900 |
| 2024/11/25 | 1,375 | 1,392 | 1,355 | 1,377 | 59,400 |
| 2024/11/22 | 1,398 | 1,402 | 1,359 | 1,369 | 34,800 |
| 2024/11/21 | 1,313 | 1,419 | 1,304 | 1,397 | 84,000 |
| 2024/11/20 | 1,338 | 1,345 | 1,306 | 1,323 | 49,600 |
| 2024/11/19 | 1,300 | 1,362 | 1,300 | 1,346 | 65,300 |
| 2024/11/18 | 1,313 | 1,333 | 1,287 | 1,292 | 47,500 |
| 2024/11/15 | 1,248 | 1,325 | 1,241 | 1,319 | 68,800 |
| 2024/11/14 | 1,268 | 1,271 | 1,239 | 1,241 | 40,700 |
| 2024/11/13 | 1,261 | 1,305 | 1,261 | 1,268 | 67,200 |
| 2024/11/12 | 1,241 | 1,271 | 1,232 | 1,254 | 61,600 |
| 2024/11/11 | 1,258 | 1,262 | 1,203 | 1,228 | 99,700 |
| 2024/11/08 | 1,299 | 1,299 | 1,206 | 1,234 | 218,800 |
| 2024/11/07 | 1,322 | 1,379 | 1,285 | 1,310 | 219,900 |
| 2024/11/06 | 1,325 | 1,339 | 1,306 | 1,331 | 39,500 |
| 2024/11/05 | 1,335 | 1,348 | 1,305 | 1,335 | 28,700 |
| 2024/11/01 | 1,344 | 1,349 | 1,332 | 1,332 | 14,000 |
| 2024/10/31 | 1,341 | 1,356 | 1,337 | 1,347 | 22,200 |
| 2024/10/30 | 1,358 | 1,368 | 1,331 | 1,352 | 35,700 |
| 2024/10/29 | 1,359 | 1,359 | 1,331 | 1,354 | 18,000 |
| 2024/10/28 | 1,307 | 1,353 | 1,301 | 1,348 | 34,700 |
| 2024/10/25 | 1,320 | 1,334 | 1,305 | 1,307 | 32,700 |
| 2024/10/24 | 1,331 | 1,345 | 1,309 | 1,337 | 20,100 |
| 2024/10/23 | 1,359 | 1,359 | 1,303 | 1,349 | 35,900 |
| 2024/10/22 | 1,427 | 1,439 | 1,360 | 1,360 | 32,400 |
| 2024/10/21 | 1,383 | 1,446 | 1,383 | 1,428 | 35,900 |
| 2024/10/18 | 1,382 | 1,398 | 1,373 | 1,398 | 28,100 |
| 2024/10/17 | 1,392 | 1,415 | 1,381 | 1,381 | 25,100 |
| 2024/10/16 | 1,393 | 1,422 | 1,383 | 1,399 | 68,300 |
| 2024/10/15 | 1,400 | 1,425 | 1,374 | 1,419 | 29,400 |
| 2024/10/11 | 1,400 | 1,410 | 1,386 | 1,392 | 28,700 |
| 2024/10/10 | 1,413 | 1,431 | 1,406 | 1,414 | 37,300 |
| 2024/10/09 | 1,357 | 1,413 | 1,357 | 1,407 | 33,700 |
| 2024/10/08 | 1,384 | 1,384 | 1,357 | 1,357 | 25,400 |
| 2024/10/07 | 1,424 | 1,424 | 1,380 | 1,381 | 46,300 |
| 2024/10/04 | 1,391 | 1,413 | 1,382 | 1,412 | 27,100 |
| 2024/10/03 | 1,399 | 1,399 | 1,366 | 1,381 | 20,500 |
| 2024/10/02 | 1,414 | 1,414 | 1,369 | 1,369 | 51,900 |
| 2024/10/01 | 1,433 | 1,438 | 1,403 | 1,429 | 22,200 |
| 2024/09/30 | 1,426 | 1,467 | 1,421 | 1,432 | 42,300 |
| 2024/09/27 | 1,473 | 1,481 | 1,434 | 1,459 | 36,100 |
| 2024/09/26 | 1,457 | 1,477 | 1,398 | 1,477 | 197,000 |
| 2024/09/25 | 1,470 | 1,473 | 1,443 | 1,450 | 37,200 |
| 2024/09/24 | 1,486 | 1,496 | 1,466 | 1,466 | 56,500 |
| 2024/09/20 | 1,484 | 1,485 | 1,440 | 1,469 | 244,600 |
| 2024/09/19 | 1,435 | 1,469 | 1,435 | 1,469 | 74,500 |
| 2024/09/18 | 1,420 | 1,429 | 1,394 | 1,413 | 38,800 |
| 2024/09/17 | 1,426 | 1,433 | 1,382 | 1,411 | 51,100 |
| 2024/09/13 | 1,444 | 1,459 | 1,400 | 1,426 | 59,500 |
| 2024/09/12 | 1,415 | 1,448 | 1,402 | 1,434 | 47,000 |
| 2024/09/11 | 1,383 | 1,470 | 1,379 | 1,400 | 110,400 |
| 2024/09/10 | 1,335 | 1,380 | 1,335 | 1,375 | 34,900 |
| 2024/09/09 | 1,306 | 1,337 | 1,291 | 1,328 | 51,500 |
| 2024/09/06 | 1,417 | 1,426 | 1,351 | 1,353 | 39,600 |
| 2024/09/05 | 1,395 | 1,450 | 1,380 | 1,402 | 55,500 |
| 2024/09/04 | 1,394 | 1,416 | 1,389 | 1,407 | 52,500 |
| 2024/09/03 | 1,378 | 1,425 | 1,378 | 1,424 | 82,600 |
| 2024/09/02 | 1,361 | 1,410 | 1,349 | 1,356 | 50,200 |
| 2024/08/30 | 1,338 | 1,352 | 1,327 | 1,349 | 28,500 |
| 2024/08/29 | 1,346 | 1,362 | 1,320 | 1,339 | 51,700 |
| 2024/08/28 | 1,375 | 1,387 | 1,355 | 1,368 | 43,500 |
| 2024/08/27 | 1,390 | 1,399 | 1,375 | 1,391 | 38,300 |
| 2024/08/26 | 1,373 | 1,405 | 1,368 | 1,384 | 69,400 |
| 2024/08/23 | 1,390 | 1,396 | 1,365 | 1,379 | 74,900 |
| 2024/08/22 | 1,318 | 1,401 | 1,318 | 1,390 | 187,700 |
| 2024/08/21 | 1,270 | 1,292 | 1,264 | 1,288 | 62,700 |
| 2024/08/20 | 1,287 | 1,297 | 1,268 | 1,287 | 51,300 |
| 2024/08/19 | 1,276 | 1,304 | 1,263 | 1,278 | 40,300 |