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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,322 | 1,357 | 1,322 | 1,326 | 53,900 |
| 2024/07/25 | 1,309 | 1,324 | 1,291 | 1,318 | 71,900 |
| 2024/07/24 | 1,398 | 1,404 | 1,341 | 1,346 | 101,700 |
| 2024/07/23 | 1,391 | 1,422 | 1,386 | 1,417 | 25,900 |
| 2024/07/22 | 1,405 | 1,436 | 1,385 | 1,385 | 39,100 |
| 2024/07/19 | 1,440 | 1,440 | 1,405 | 1,405 | 39,100 |
| 2024/07/18 | 1,475 | 1,481 | 1,435 | 1,440 | 60,100 |
| 2024/07/17 | 1,471 | 1,496 | 1,468 | 1,476 | 45,100 |
| 2024/07/16 | 1,487 | 1,500 | 1,462 | 1,471 | 109,100 |
| 2024/07/12 | 1,442 | 1,480 | 1,442 | 1,475 | 111,100 |
| 2024/07/11 | 1,428 | 1,437 | 1,410 | 1,437 | 43,200 |
| 2024/07/10 | 1,416 | 1,445 | 1,406 | 1,415 | 41,700 |
| 2024/07/09 | 1,428 | 1,448 | 1,404 | 1,411 | 67,500 |
| 2024/07/08 | 1,416 | 1,449 | 1,391 | 1,425 | 84,500 |
| 2024/07/05 | 1,366 | 1,432 | 1,366 | 1,432 | 147,400 |
| 2024/07/04 | 1,327 | 1,359 | 1,327 | 1,336 | 28,600 |
| 2024/07/03 | 1,348 | 1,361 | 1,320 | 1,328 | 45,700 |
| 2024/07/02 | 1,354 | 1,358 | 1,336 | 1,355 | 35,500 |
| 2024/07/01 | 1,345 | 1,373 | 1,329 | 1,331 | 56,500 |
| 2024/06/28 | 1,379 | 1,409 | 1,350 | 1,351 | 78,700 |
| 2024/06/27 | 1,350 | 1,374 | 1,328 | 1,374 | 131,900 |
| 2024/06/26 | 1,300 | 1,306 | 1,282 | 1,297 | 31,800 |
| 2024/06/25 | 1,271 | 1,287 | 1,270 | 1,286 | 17,600 |
| 2024/06/24 | 1,310 | 1,310 | 1,250 | 1,271 | 74,700 |
| 2024/06/21 | 1,254 | 1,310 | 1,254 | 1,292 | 72,000 |
| 2024/06/20 | 1,230 | 1,244 | 1,223 | 1,244 | 32,700 |
| 2024/06/19 | 1,230 | 1,252 | 1,223 | 1,229 | 35,500 |
| 2024/06/18 | 1,276 | 1,287 | 1,227 | 1,235 | 70,000 |
| 2024/06/17 | 1,300 | 1,300 | 1,258 | 1,261 | 112,800 |
| 2024/06/14 | 1,224 | 1,300 | 1,221 | 1,300 | 74,500 |
| 2024/06/13 | 1,265 | 1,276 | 1,254 | 1,254 | 36,600 |
| 2024/06/12 | 1,268 | 1,284 | 1,260 | 1,261 | 32,700 |
| 2024/06/11 | 1,270 | 1,270 | 1,253 | 1,267 | 33,800 |
| 2024/06/10 | 1,252 | 1,270 | 1,245 | 1,258 | 29,400 |
| 2024/06/07 | 1,230 | 1,270 | 1,227 | 1,260 | 47,200 |
| 2024/06/06 | 1,238 | 1,238 | 1,214 | 1,233 | 33,200 |
| 2024/06/05 | 1,210 | 1,229 | 1,202 | 1,227 | 46,300 |
| 2024/06/04 | 1,170 | 1,215 | 1,170 | 1,210 | 55,000 |
| 2024/06/03 | 1,195 | 1,195 | 1,166 | 1,169 | 32,600 |
| 2024/05/31 | 1,169 | 1,196 | 1,149 | 1,179 | 101,900 |
| 2024/05/30 | 1,100 | 1,160 | 1,098 | 1,160 | 97,500 |
| 2024/05/29 | 1,147 | 1,147 | 1,106 | 1,106 | 66,500 |
| 2024/05/28 | 1,143 | 1,170 | 1,142 | 1,151 | 31,400 |
| 2024/05/27 | 1,166 | 1,182 | 1,141 | 1,143 | 48,600 |
| 2024/05/24 | 1,175 | 1,193 | 1,163 | 1,164 | 64,300 |
| 2024/05/23 | 1,291 | 1,292 | 1,194 | 1,195 | 175,700 |
| 2024/05/22 | 1,205 | 1,288 | 1,205 | 1,275 | 146,000 |
| 2024/05/21 | 1,226 | 1,238 | 1,206 | 1,210 | 42,100 |
| 2024/05/20 | 1,230 | 1,269 | 1,225 | 1,225 | 73,100 |
| 2024/05/17 | 1,250 | 1,250 | 1,215 | 1,228 | 73,400 |
| 2024/05/16 | 1,270 | 1,283 | 1,250 | 1,250 | 72,500 |
| 2024/05/15 | 1,322 | 1,326 | 1,251 | 1,268 | 153,200 |
| 2024/05/14 | 1,278 | 1,329 | 1,278 | 1,325 | 228,900 |
| 2024/05/13 | 1,239 | 1,278 | 1,197 | 1,226 | 204,600 |
| 2024/05/10 | 1,274 | 1,297 | 1,209 | 1,209 | 243,500 |
| 2024/05/09 | 1,198 | 1,198 | 1,158 | 1,186 | 122,600 |
| 2024/05/08 | 1,153 | 1,199 | 1,139 | 1,177 | 129,500 |
| 2024/05/07 | 1,152 | 1,179 | 1,150 | 1,166 | 103,500 |
| 2024/05/02 | 1,140 | 1,155 | 1,134 | 1,150 | 73,900 |
| 2024/05/01 | 1,151 | 1,151 | 1,120 | 1,132 | 67,800 |
| 2024/04/30 | 1,187 | 1,187 | 1,157 | 1,162 | 93,500 |
| 2024/04/26 | 1,195 | 1,201 | 1,163 | 1,170 | 124,300 |
| 2024/04/25 | 1,217 | 1,225 | 1,196 | 1,204 | 64,500 |
| 2024/04/24 | 1,245 | 1,251 | 1,212 | 1,221 | 111,200 |
| 2024/04/23 | 1,179 | 1,193 | 1,151 | 1,190 | 53,500 |
| 2024/04/22 | 1,158 | 1,181 | 1,148 | 1,169 | 45,300 |
| 2024/04/19 | 1,168 | 1,172 | 1,133 | 1,148 | 83,400 |
| 2024/04/18 | 1,164 | 1,188 | 1,164 | 1,175 | 32,900 |
| 2024/04/17 | 1,154 | 1,174 | 1,153 | 1,164 | 32,300 |
| 2024/04/16 | 1,171 | 1,171 | 1,148 | 1,151 | 58,200 |
| 2024/04/15 | 1,165 | 1,185 | 1,160 | 1,185 | 29,700 |
| 2024/04/12 | 1,162 | 1,189 | 1,162 | 1,174 | 43,600 |
| 2024/04/11 | 1,162 | 1,166 | 1,142 | 1,156 | 73,700 |
| 2024/04/10 | 1,190 | 1,215 | 1,172 | 1,176 | 184,500 |
| 2024/04/09 | 1,195 | 1,200 | 1,177 | 1,190 | 46,300 |
| 2024/04/08 | 1,194 | 1,210 | 1,183 | 1,190 | 193,600 |
| 2024/04/05 | 1,177 | 1,199 | 1,173 | 1,190 | 72,700 |
| 2024/04/04 | 1,208 | 1,213 | 1,177 | 1,192 | 160,000 |
| 2024/04/03 | 1,223 | 1,223 | 1,195 | 1,195 | 123,300 |
| 2024/04/02 | 1,275 | 1,275 | 1,233 | 1,236 | 75,900 |
| 2024/04/01 | 1,291 | 1,298 | 1,268 | 1,268 | 42,900 |
| 2024/03/29 | 1,273 | 1,299 | 1,273 | 1,299 | 36,700 |
| 2024/03/28 | 1,249 | 1,283 | 1,247 | 1,263 | 45,200 |
| 2024/03/27 | 1,262 | 1,263 | 1,238 | 1,258 | 46,900 |
| 2024/03/26 | 1,259 | 1,265 | 1,244 | 1,261 | 47,900 |
| 2024/03/25 | 1,270 | 1,284 | 1,260 | 1,264 | 45,600 |
| 2024/03/22 | 1,319 | 1,319 | 1,265 | 1,281 | 84,800 |
| 2024/03/21 | 1,305 | 1,320 | 1,290 | 1,294 | 59,700 |
| 2024/03/19 | 1,288 | 1,302 | 1,268 | 1,288 | 57,500 |
| 2024/03/18 | 1,283 | 1,306 | 1,275 | 1,306 | 43,500 |
| 2024/03/15 | 1,300 | 1,301 | 1,276 | 1,280 | 36,000 |
| 2024/03/14 | 1,277 | 1,310 | 1,269 | 1,307 | 52,500 |
| 2024/03/13 | 1,282 | 1,317 | 1,273 | 1,280 | 59,400 |
| 2024/03/12 | 1,260 | 1,288 | 1,226 | 1,281 | 81,100 |
| 2024/03/11 | 1,262 | 1,278 | 1,240 | 1,257 | 54,600 |
| 2024/03/08 | 1,255 | 1,292 | 1,252 | 1,266 | 86,000 |
| 2024/03/07 | 1,282 | 1,287 | 1,240 | 1,247 | 68,300 |
| 2024/03/06 | 1,266 | 1,279 | 1,235 | 1,269 | 85,000 |
| 2024/03/05 | 1,257 | 1,294 | 1,237 | 1,280 | 169,100 |
| 2024/03/04 | 1,370 | 1,370 | 1,251 | 1,251 | 615,400 |
| 2024/03/01 | 1,416 | 1,440 | 1,382 | 1,393 | 98,100 |
| 2024/02/29 | 1,448 | 1,448 | 1,404 | 1,427 | 70,200 |
| 2024/02/28 | 1,413 | 1,473 | 1,408 | 1,448 | 138,400 |
| 2024/02/27 | 1,393 | 1,436 | 1,379 | 1,416 | 80,500 |
| 2024/02/26 | 1,362 | 1,420 | 1,342 | 1,388 | 73,300 |
| 2024/02/22 | 1,388 | 1,401 | 1,366 | 1,373 | 62,700 |
| 2024/02/21 | 1,405 | 1,418 | 1,381 | 1,381 | 55,400 |
| 2024/02/20 | 1,427 | 1,433 | 1,390 | 1,413 | 111,400 |
| 2024/02/19 | 1,390 | 1,437 | 1,371 | 1,428 | 140,400 |
| 2024/02/16 | 1,346 | 1,365 | 1,312 | 1,360 | 99,700 |
| 2024/02/15 | 1,370 | 1,370 | 1,316 | 1,316 | 95,600 |
| 2024/02/14 | 1,304 | 1,378 | 1,293 | 1,360 | 149,600 |
| 2024/02/13 | 1,373 | 1,373 | 1,299 | 1,319 | 209,200 |
| 2024/02/09 | 1,360 | 1,414 | 1,316 | 1,353 | 588,200 |
| 2024/02/08 | 1,609 | 1,613 | 1,552 | 1,556 | 217,400 |
| 2024/02/07 | 1,615 | 1,623 | 1,587 | 1,602 | 102,900 |
| 2024/02/06 | 1,606 | 1,641 | 1,590 | 1,624 | 122,600 |
| 2024/02/05 | 1,515 | 1,609 | 1,505 | 1,603 | 221,600 |
| 2024/02/02 | 1,457 | 1,514 | 1,457 | 1,480 | 74,400 |
| 2024/02/01 | 1,479 | 1,480 | 1,429 | 1,451 | 238,300 |
| 2024/01/31 | 1,497 | 1,506 | 1,477 | 1,505 | 59,000 |
| 2024/01/30 | 1,491 | 1,513 | 1,484 | 1,493 | 77,600 |
| 2024/01/29 | 1,501 | 1,509 | 1,481 | 1,482 | 75,300 |
| 2024/01/26 | 1,505 | 1,524 | 1,492 | 1,501 | 55,400 |
| 2024/01/25 | 1,545 | 1,545 | 1,491 | 1,535 | 113,700 |
| 2024/01/24 | 1,544 | 1,556 | 1,515 | 1,549 | 88,200 |
| 2024/01/23 | 1,574 | 1,575 | 1,538 | 1,551 | 73,200 |
| 2024/01/22 | 1,505 | 1,552 | 1,489 | 1,547 | 68,500 |
| 2024/01/19 | 1,511 | 1,530 | 1,490 | 1,501 | 80,300 |
| 2024/01/18 | 1,513 | 1,549 | 1,502 | 1,511 | 76,000 |
| 2024/01/17 | 1,561 | 1,572 | 1,515 | 1,521 | 80,100 |
| 2024/01/16 | 1,578 | 1,585 | 1,551 | 1,561 | 51,700 |
| 2024/01/15 | 1,545 | 1,616 | 1,542 | 1,588 | 121,900 |
| 2024/01/12 | 1,613 | 1,615 | 1,523 | 1,542 | 227,200 |
| 2024/01/11 | 1,698 | 1,698 | 1,619 | 1,622 | 91,100 |
| 2024/01/10 | 1,651 | 1,729 | 1,640 | 1,661 | 177,700 |
| 2024/01/09 | 1,679 | 1,686 | 1,634 | 1,659 | 49,200 |
| 2024/01/05 | 1,715 | 1,726 | 1,634 | 1,662 | 91,700 |
| 2024/01/04 | 1,681 | 1,709 | 1,654 | 1,699 | 59,500 |
| 2023/12/29 | 1,656 | 1,681 | 1,648 | 1,669 | 46,000 |
| 2023/12/28 | 1,683 | 1,683 | 1,636 | 1,665 | 50,600 |
| 2023/12/27 | 1,653 | 1,699 | 1,653 | 1,672 | 67,000 |
| 2023/12/26 | 1,681 | 1,690 | 1,649 | 1,657 | 97,700 |
| 2023/12/25 | 1,631 | 1,684 | 1,619 | 1,681 | 129,100 |
| 2023/12/22 | 1,545 | 1,613 | 1,545 | 1,588 | 73,100 |
| 2023/12/21 | 1,549 | 1,580 | 1,533 | 1,547 | 50,000 |
| 2023/12/20 | 1,634 | 1,640 | 1,588 | 1,589 | 55,800 |
| 2023/12/19 | 1,591 | 1,632 | 1,585 | 1,627 | 29,900 |
| 2023/12/18 | 1,616 | 1,623 | 1,587 | 1,602 | 52,800 |
| 2023/12/15 | 1,615 | 1,653 | 1,615 | 1,646 | 119,200 |
| 2023/12/14 | 1,600 | 1,635 | 1,585 | 1,614 | 97,400 |
| 2023/12/13 | 1,529 | 1,579 | 1,527 | 1,577 | 93,100 |
| 2023/12/12 | 1,550 | 1,561 | 1,503 | 1,523 | 128,500 |
| 2023/12/11 | 1,546 | 1,570 | 1,526 | 1,553 | 159,500 |
| 2023/12/08 | 1,579 | 1,606 | 1,546 | 1,558 | 165,200 |
| 2023/12/07 | 1,652 | 1,676 | 1,615 | 1,619 | 124,000 |
| 2023/12/06 | 1,649 | 1,703 | 1,649 | 1,674 | 163,000 |
| 2023/12/05 | 1,707 | 1,711 | 1,647 | 1,651 | 203,600 |
| 2023/12/04 | 1,681 | 1,728 | 1,670 | 1,723 | 142,300 |
| 2023/12/01 | 1,682 | 1,688 | 1,628 | 1,669 | 218,400 |
| 2023/11/30 | 1,701 | 1,728 | 1,674 | 1,709 | 191,500 |
| 2023/11/29 | 1,710 | 1,799 | 1,683 | 1,690 | 313,000 |
| 2023/11/28 | 1,711 | 1,759 | 1,710 | 1,712 | 289,100 |
| 2023/11/27 | 1,810 | 1,815 | 1,684 | 1,692 | 431,400 |
| 2023/11/24 | 1,789 | 1,863 | 1,786 | 1,829 | 181,200 |
| 2023/11/22 | 1,788 | 1,795 | 1,735 | 1,771 | 166,600 |
| 2023/11/21 | 1,721 | 1,808 | 1,721 | 1,801 | 300,000 |
| 2023/11/20 | 1,652 | 1,720 | 1,652 | 1,701 | 244,700 |
| 2023/11/17 | 1,679 | 1,706 | 1,620 | 1,645 | 216,400 |
| 2023/11/16 | 1,734 | 1,771 | 1,671 | 1,675 | 347,200 |
| 2023/11/15 | 1,678 | 1,740 | 1,663 | 1,740 | 369,000 |
| 2023/11/14 | 1,622 | 1,706 | 1,622 | 1,659 | 386,400 |
| 2023/11/13 | 1,591 | 1,657 | 1,580 | 1,606 | 570,200 |
| 2023/11/10 | 1,485 | 1,575 | 1,470 | 1,575 | 1,171,700 |
| 2023/11/09 | 1,239 | 1,279 | 1,237 | 1,275 | 80,200 |
| 2023/11/08 | 1,263 | 1,270 | 1,220 | 1,238 | 115,300 |
| 2023/11/07 | 1,235 | 1,263 | 1,230 | 1,262 | 75,600 |
| 2023/11/06 | 1,209 | 1,245 | 1,201 | 1,244 | 129,800 |
| 2023/11/02 | 1,149 | 1,197 | 1,148 | 1,197 | 78,600 |
| 2023/11/01 | 1,200 | 1,206 | 1,131 | 1,165 | 279,500 |
| 2023/10/31 | 1,147 | 1,169 | 1,120 | 1,151 | 117,100 |
| 2023/10/30 | 1,123 | 1,158 | 1,112 | 1,155 | 155,800 |
| 2023/10/27 | 1,078 | 1,129 | 1,078 | 1,129 | 115,700 |
| 2023/10/26 | 1,084 | 1,108 | 1,063 | 1,069 | 158,600 |
| 2023/10/25 | 1,064 | 1,113 | 1,061 | 1,100 | 153,100 |
| 2023/10/24 | 1,032 | 1,077 | 1,009 | 1,076 | 161,500 |
| 2023/10/23 | 1,060 | 1,072 | 1,034 | 1,040 | 132,500 |
| 2023/10/20 | 1,060 | 1,088 | 1,044 | 1,066 | 200,900 |
| 2023/10/19 | 1,091 | 1,115 | 1,058 | 1,064 | 256,300 |
| 2023/10/18 | 1,031 | 1,123 | 1,017 | 1,121 | 436,900 |
| 2023/10/17 | 1,067 | 1,092 | 1,040 | 1,050 | 342,500 |
| 2023/10/16 | 1,070 | 1,077 | 1,031 | 1,050 | 454,000 |
| 2023/10/13 | 1,149 | 1,149 | 1,106 | 1,111 | 285,900 |
| 2023/10/12 | 1,192 | 1,217 | 1,170 | 1,178 | 147,900 |
| 2023/10/11 | 1,232 | 1,232 | 1,155 | 1,200 | 334,400 |
| 2023/10/10 | 1,266 | 1,277 | 1,220 | 1,233 | 279,600 |
| 2023/10/06 | 1,280 | 1,302 | 1,261 | 1,288 | 138,400 |
| 2023/10/05 | 1,250 | 1,270 | 1,210 | 1,270 | 207,300 |
| 2023/10/04 | 1,250 | 1,268 | 1,241 | 1,247 | 156,000 |
| 2023/10/03 | 1,285 | 1,298 | 1,256 | 1,274 | 150,700 |