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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,835 | 3,080 | 2,811 | 3,030 | 120,600 |
| 2021/12/29 | 2,737 | 2,836 | 2,737 | 2,835 | 56,700 |
| 2021/12/28 | 2,684 | 2,770 | 2,651 | 2,770 | 85,900 |
| 2021/12/27 | 2,740 | 2,743 | 2,639 | 2,648 | 38,000 |
| 2021/12/24 | 2,676 | 2,749 | 2,660 | 2,743 | 63,100 |
| 2021/12/23 | 2,665 | 2,708 | 2,638 | 2,676 | 46,800 |
| 2021/12/22 | 2,634 | 2,680 | 2,627 | 2,665 | 36,200 |
| 2021/12/21 | 2,548 | 2,652 | 2,544 | 2,632 | 49,500 |
| 2021/12/20 | 2,591 | 2,615 | 2,511 | 2,511 | 32,400 |
| 2021/12/17 | 2,604 | 2,619 | 2,561 | 2,582 | 48,600 |
| 2021/12/16 | 2,604 | 2,734 | 2,604 | 2,694 | 93,900 |
| 2021/12/15 | 2,447 | 2,516 | 2,446 | 2,515 | 41,400 |
| 2021/12/14 | 2,574 | 2,574 | 2,448 | 2,450 | 44,900 |
| 2021/12/13 | 2,617 | 2,640 | 2,559 | 2,580 | 26,900 |
| 2021/12/10 | 2,666 | 2,666 | 2,600 | 2,617 | 29,300 |
| 2021/12/09 | 2,655 | 2,717 | 2,655 | 2,660 | 21,000 |
| 2021/12/08 | 2,654 | 2,669 | 2,624 | 2,655 | 37,400 |
| 2021/12/07 | 2,564 | 2,622 | 2,528 | 2,621 | 44,200 |
| 2021/12/06 | 2,606 | 2,616 | 2,490 | 2,514 | 133,600 |
| 2021/12/03 | 2,649 | 2,697 | 2,602 | 2,641 | 84,300 |
| 2021/12/02 | 2,696 | 2,733 | 2,581 | 2,594 | 86,500 |
| 2021/12/01 | 2,810 | 2,831 | 2,684 | 2,723 | 92,700 |
| 2021/11/30 | 2,858 | 2,917 | 2,835 | 2,860 | 69,600 |
| 2021/11/29 | 2,870 | 2,939 | 2,843 | 2,852 | 45,200 |
| 2021/11/26 | 2,940 | 2,947 | 2,865 | 2,920 | 33,600 |
| 2021/11/25 | 2,929 | 2,968 | 2,910 | 2,953 | 24,300 |
| 2021/11/24 | 3,020 | 3,020 | 2,915 | 2,943 | 57,000 |
| 2021/11/22 | 3,030 | 3,080 | 2,977 | 3,070 | 47,100 |
| 2021/11/19 | 3,200 | 3,210 | 3,065 | 3,070 | 83,700 |
| 2021/11/18 | 2,995 | 3,180 | 2,991 | 3,135 | 131,200 |
| 2021/11/17 | 2,905 | 2,977 | 2,900 | 2,954 | 54,200 |
| 2021/11/16 | 2,820 | 2,913 | 2,793 | 2,869 | 61,300 |
| 2021/11/15 | 2,668 | 2,795 | 2,655 | 2,792 | 54,200 |
| 2021/11/12 | 2,722 | 2,745 | 2,612 | 2,672 | 189,700 |
| 2021/11/11 | 2,828 | 2,893 | 2,814 | 2,872 | 52,300 |
| 2021/11/10 | 2,791 | 2,850 | 2,780 | 2,838 | 27,200 |
| 2021/11/09 | 2,839 | 2,840 | 2,796 | 2,796 | 25,600 |
| 2021/11/08 | 2,887 | 2,901 | 2,799 | 2,819 | 49,400 |
| 2021/11/05 | 2,861 | 2,896 | 2,831 | 2,877 | 21,800 |
| 2021/11/04 | 2,882 | 2,896 | 2,853 | 2,868 | 34,300 |
| 2021/11/02 | 2,909 | 2,937 | 2,855 | 2,856 | 29,100 |
| 2021/11/01 | 2,929 | 2,964 | 2,860 | 2,884 | 68,300 |
| 2021/10/29 | 2,860 | 2,888 | 2,839 | 2,885 | 43,000 |
| 2021/10/28 | 2,828 | 2,862 | 2,796 | 2,848 | 42,900 |
| 2021/10/27 | 2,835 | 2,835 | 2,789 | 2,828 | 22,700 |
| 2021/10/26 | 2,790 | 2,840 | 2,785 | 2,832 | 31,800 |
| 2021/10/25 | 2,753 | 2,756 | 2,714 | 2,755 | 33,100 |
| 2021/10/22 | 2,740 | 2,788 | 2,721 | 2,753 | 44,800 |
| 2021/10/21 | 2,783 | 2,789 | 2,742 | 2,747 | 34,700 |
| 2021/10/20 | 2,818 | 2,838 | 2,804 | 2,804 | 29,000 |
| 2021/10/19 | 2,750 | 2,810 | 2,750 | 2,810 | 28,300 |
| 2021/10/18 | 2,727 | 2,745 | 2,705 | 2,737 | 23,400 |
| 2021/10/15 | 2,677 | 2,721 | 2,658 | 2,721 | 45,800 |
| 2021/10/14 | 2,683 | 2,718 | 2,628 | 2,671 | 34,200 |
| 2021/10/13 | 2,631 | 2,662 | 2,613 | 2,633 | 25,700 |
| 2021/10/12 | 2,711 | 2,718 | 2,657 | 2,657 | 32,300 |
| 2021/10/11 | 2,687 | 2,731 | 2,630 | 2,731 | 47,300 |
| 2021/10/08 | 2,625 | 2,680 | 2,620 | 2,666 | 47,600 |
| 2021/10/07 | 2,600 | 2,665 | 2,596 | 2,610 | 51,200 |
| 2021/10/06 | 2,668 | 2,708 | 2,584 | 2,591 | 73,400 |
| 2021/10/05 | 2,653 | 2,677 | 2,580 | 2,608 | 101,500 |
| 2021/10/04 | 2,837 | 2,855 | 2,660 | 2,703 | 102,900 |
| 2021/10/01 | 2,868 | 2,882 | 2,770 | 2,787 | 114,000 |
| 2021/09/30 | 2,890 | 2,924 | 2,841 | 2,915 | 64,500 |
| 2021/09/29 | 2,803 | 2,869 | 2,801 | 2,860 | 71,900 |
| 2021/09/28 | 2,862 | 2,873 | 2,793 | 2,826 | 76,500 |
| 2021/09/27 | 2,889 | 2,892 | 2,811 | 2,828 | 47,900 |
| 2021/09/24 | 2,860 | 2,900 | 2,844 | 2,889 | 54,300 |
| 2021/09/22 | 2,873 | 2,905 | 2,781 | 2,804 | 109,100 |
| 2021/09/21 | 2,957 | 2,957 | 2,852 | 2,893 | 76,000 |
| 2021/09/17 | 2,989 | 3,010 | 2,923 | 2,975 | 107,500 |
| 2021/09/16 | 3,050 | 3,060 | 2,940 | 2,975 | 139,000 |
| 2021/09/15 | 3,060 | 3,080 | 3,025 | 3,050 | 43,700 |
| 2021/09/14 | 3,115 | 3,120 | 3,070 | 3,090 | 47,000 |
| 2021/09/13 | 3,070 | 3,130 | 3,065 | 3,100 | 59,100 |
| 2021/09/10 | 3,010 | 3,110 | 2,995 | 3,110 | 67,200 |
| 2021/09/09 | 3,035 | 3,075 | 2,985 | 3,005 | 88,500 |
| 2021/09/08 | 3,090 | 3,105 | 3,045 | 3,055 | 40,800 |
| 2021/09/07 | 3,000 | 3,120 | 2,945 | 3,070 | 127,900 |
| 2021/09/06 | 3,075 | 3,075 | 3,010 | 3,035 | 42,000 |
| 2021/09/03 | 3,080 | 3,095 | 3,030 | 3,040 | 35,100 |
| 2021/09/02 | 3,080 | 3,180 | 3,080 | 3,100 | 70,400 |
| 2021/09/01 | 3,020 | 3,100 | 3,010 | 3,070 | 81,800 |
| 2021/08/31 | 2,959 | 3,025 | 2,910 | 3,020 | 64,000 |
| 2021/08/30 | 2,925 | 2,959 | 2,885 | 2,909 | 97,900 |
| 2021/08/27 | 2,939 | 2,953 | 2,855 | 2,895 | 77,700 |
| 2021/08/26 | 3,060 | 3,060 | 2,968 | 2,974 | 47,400 |
| 2021/08/25 | 3,110 | 3,110 | 3,015 | 3,050 | 30,200 |
| 2021/08/24 | 3,065 | 3,110 | 3,065 | 3,090 | 26,100 |
| 2021/08/23 | 2,980 | 3,040 | 2,980 | 3,015 | 23,800 |
| 2021/08/20 | 2,940 | 3,005 | 2,929 | 2,980 | 38,400 |
| 2021/08/19 | 2,926 | 2,998 | 2,922 | 2,922 | 33,100 |
| 2021/08/18 | 2,800 | 2,958 | 2,776 | 2,949 | 81,800 |
| 2021/08/17 | 2,967 | 2,969 | 2,810 | 2,810 | 71,000 |
| 2021/08/16 | 2,980 | 3,030 | 2,913 | 2,927 | 100,000 |
| 2021/08/13 | 3,170 | 3,170 | 2,966 | 3,000 | 145,700 |
| 2021/08/12 | 3,115 | 3,180 | 3,035 | 3,160 | 47,900 |
| 2021/08/11 | 3,190 | 3,220 | 3,110 | 3,140 | 34,700 |
| 2021/08/10 | 3,090 | 3,200 | 3,090 | 3,200 | 35,300 |
| 2021/08/06 | 3,190 | 3,195 | 3,100 | 3,115 | 35,900 |
| 2021/08/05 | 3,260 | 3,280 | 3,180 | 3,180 | 78,700 |
| 2021/08/04 | 3,385 | 3,405 | 3,295 | 3,340 | 49,200 |
| 2021/08/03 | 3,395 | 3,445 | 3,340 | 3,395 | 37,600 |
| 2021/08/02 | 3,430 | 3,450 | 3,295 | 3,335 | 106,300 |
| 2021/07/30 | 3,490 | 3,500 | 3,415 | 3,430 | 37,100 |
| 2021/07/29 | 3,415 | 3,475 | 3,375 | 3,475 | 30,400 |
| 2021/07/28 | 3,370 | 3,405 | 3,320 | 3,345 | 39,900 |
| 2021/07/27 | 3,385 | 3,445 | 3,385 | 3,440 | 22,900 |
| 2021/07/26 | 3,440 | 3,470 | 3,395 | 3,420 | 36,300 |
| 2021/07/21 | 3,335 | 3,390 | 3,320 | 3,370 | 54,500 |
| 2021/07/20 | 3,330 | 3,400 | 3,280 | 3,335 | 48,600 |
| 2021/07/19 | 3,430 | 3,435 | 3,370 | 3,380 | 33,400 |
| 2021/07/16 | 3,430 | 3,515 | 3,420 | 3,505 | 41,400 |
| 2021/07/15 | 3,645 | 3,645 | 3,430 | 3,500 | 68,200 |
| 2021/07/14 | 3,555 | 3,665 | 3,540 | 3,655 | 46,300 |
| 2021/07/13 | 3,715 | 3,735 | 3,600 | 3,620 | 37,400 |
| 2021/07/12 | 3,735 | 3,740 | 3,680 | 3,715 | 36,300 |
| 2021/07/09 | 3,695 | 3,755 | 3,610 | 3,665 | 81,600 |
| 2021/07/08 | 3,925 | 3,945 | 3,780 | 3,790 | 64,600 |
| 2021/07/07 | 3,740 | 3,930 | 3,740 | 3,930 | 88,400 |
| 2021/07/06 | 3,720 | 3,820 | 3,715 | 3,785 | 44,300 |
| 2021/07/05 | 3,740 | 3,770 | 3,705 | 3,725 | 30,300 |
| 2021/07/02 | 3,650 | 3,775 | 3,630 | 3,715 | 54,500 |
| 2021/07/01 | 3,600 | 3,690 | 3,560 | 3,650 | 42,300 |
| 2021/06/30 | 3,560 | 3,635 | 3,500 | 3,630 | 61,500 |
| 2021/06/29 | 3,640 | 3,645 | 3,485 | 3,500 | 102,400 |
| 2021/06/28 | 3,665 | 3,700 | 3,620 | 3,635 | 42,900 |
| 2021/06/25 | 3,600 | 3,665 | 3,575 | 3,665 | 64,900 |
| 2021/06/24 | 3,590 | 3,625 | 3,500 | 3,575 | 51,500 |
| 2021/06/23 | 3,565 | 3,665 | 3,545 | 3,565 | 99,000 |
| 2021/06/22 | 3,500 | 3,555 | 3,485 | 3,535 | 53,200 |
| 2021/06/21 | 3,435 | 3,495 | 3,400 | 3,445 | 60,800 |
| 2021/06/18 | 3,440 | 3,570 | 3,440 | 3,505 | 75,600 |
| 2021/06/17 | 3,420 | 3,475 | 3,395 | 3,460 | 33,400 |
| 2021/06/16 | 3,400 | 3,495 | 3,400 | 3,475 | 51,600 |
| 2021/06/15 | 3,360 | 3,465 | 3,360 | 3,405 | 68,100 |
| 2021/06/14 | 3,300 | 3,390 | 3,290 | 3,380 | 65,900 |
| 2021/06/11 | 3,295 | 3,310 | 3,260 | 3,285 | 30,100 |
| 2021/06/10 | 3,200 | 3,305 | 3,190 | 3,295 | 48,500 |
| 2021/06/09 | 3,250 | 3,295 | 3,220 | 3,235 | 40,900 |
| 2021/06/08 | 3,070 | 3,245 | 3,070 | 3,225 | 102,600 |
| 2021/06/07 | 3,045 | 3,145 | 3,030 | 3,070 | 83,200 |
| 2021/06/04 | 2,984 | 2,999 | 2,967 | 2,992 | 36,100 |
| 2021/06/03 | 2,946 | 3,010 | 2,920 | 3,005 | 31,000 |
| 2021/06/02 | 2,995 | 2,996 | 2,919 | 2,955 | 62,600 |
| 2021/06/01 | 3,105 | 3,120 | 3,000 | 3,010 | 36,500 |
| 2021/05/31 | 3,115 | 3,145 | 3,090 | 3,105 | 41,300 |
| 2021/05/28 | 3,050 | 3,095 | 3,040 | 3,085 | 30,900 |
| 2021/05/27 | 3,085 | 3,085 | 3,020 | 3,050 | 21,200 |
| 2021/05/26 | 3,065 | 3,115 | 3,060 | 3,085 | 24,500 |
| 2021/05/25 | 3,060 | 3,090 | 2,987 | 3,065 | 37,100 |
| 2021/05/24 | 3,065 | 3,065 | 2,990 | 3,010 | 27,100 |
| 2021/05/21 | 3,040 | 3,100 | 3,040 | 3,085 | 31,600 |
| 2021/05/20 | 3,000 | 3,055 | 2,981 | 3,030 | 39,300 |
| 2021/05/19 | 2,922 | 2,988 | 2,914 | 2,954 | 25,000 |
| 2021/05/18 | 2,983 | 3,010 | 2,896 | 2,954 | 53,900 |
| 2021/05/17 | 3,015 | 3,035 | 2,912 | 2,953 | 96,300 |
| 2021/05/14 | 2,960 | 3,105 | 2,960 | 3,010 | 98,700 |
| 2021/05/13 | 2,927 | 3,070 | 2,874 | 2,949 | 81,500 |
| 2021/05/12 | 2,937 | 3,045 | 2,892 | 2,945 | 73,200 |
| 2021/05/11 | 3,065 | 3,080 | 2,927 | 2,930 | 145,100 |
| 2021/05/10 | 3,150 | 3,160 | 3,110 | 3,155 | 14,800 |
| 2021/05/07 | 3,215 | 3,250 | 3,140 | 3,145 | 50,100 |
| 2021/05/06 | 3,195 | 3,290 | 3,155 | 3,265 | 49,600 |
| 2021/04/30 | 3,180 | 3,200 | 3,100 | 3,180 | 45,500 |
| 2021/04/28 | 3,175 | 3,200 | 3,085 | 3,140 | 83,900 |
| 2021/04/27 | 3,360 | 3,370 | 3,215 | 3,215 | 53,400 |
| 2021/04/26 | 3,310 | 3,365 | 3,295 | 3,360 | 32,800 |
| 2021/04/23 | 3,220 | 3,340 | 3,210 | 3,305 | 59,000 |
| 2021/04/22 | 3,225 | 3,295 | 3,215 | 3,290 | 40,700 |
| 2021/04/21 | 3,265 | 3,295 | 3,140 | 3,200 | 104,100 |
| 2021/04/20 | 3,385 | 3,405 | 3,315 | 3,335 | 34,900 |
| 2021/04/19 | 3,360 | 3,435 | 3,310 | 3,390 | 58,400 |
| 2021/04/16 | 3,345 | 3,435 | 3,340 | 3,370 | 46,800 |
| 2021/04/15 | 3,385 | 3,400 | 3,280 | 3,310 | 77,800 |
| 2021/04/14 | 3,420 | 3,470 | 3,360 | 3,370 | 134,500 |
| 2021/04/13 | 3,310 | 3,420 | 3,310 | 3,390 | 73,100 |
| 2021/04/12 | 3,260 | 3,385 | 3,235 | 3,300 | 81,100 |
| 2021/04/09 | 3,180 | 3,285 | 3,160 | 3,260 | 61,100 |
| 2021/04/08 | 3,190 | 3,205 | 3,170 | 3,180 | 43,200 |
| 2021/04/07 | 3,175 | 3,235 | 3,160 | 3,235 | 76,500 |
| 2021/04/06 | 3,190 | 3,220 | 3,160 | 3,205 | 64,100 |
| 2021/04/05 | 3,225 | 3,245 | 3,115 | 3,190 | 71,000 |
| 2021/04/02 | 3,160 | 3,245 | 3,155 | 3,195 | 60,100 |
| 2021/04/01 | 3,145 | 3,220 | 3,095 | 3,180 | 94,500 |
| 2021/03/31 | 2,999 | 3,105 | 2,972 | 3,075 | 125,800 |
| 2021/03/30 | 3,015 | 3,045 | 2,962 | 2,999 | 73,000 |
| 2021/03/29 | 3,070 | 3,115 | 2,981 | 3,015 | 68,500 |
| 2021/03/26 | 3,030 | 3,070 | 2,997 | 3,000 | 49,400 |
| 2021/03/25 | 2,971 | 2,988 | 2,905 | 2,978 | 78,900 |
| 2021/03/24 | 3,050 | 3,095 | 2,985 | 2,990 | 79,500 |
| 2021/03/23 | 3,200 | 3,200 | 3,070 | 3,070 | 76,900 |
| 2021/03/22 | 3,270 | 3,290 | 3,160 | 3,185 | 73,900 |
| 2021/03/19 | 3,345 | 3,455 | 3,275 | 3,295 | 288,700 |
| 2021/03/18 | 3,465 | 3,535 | 3,390 | 3,400 | 143,100 |
| 2021/03/17 | 3,370 | 3,450 | 3,315 | 3,380 | 110,000 |
| 2021/03/16 | 3,275 | 3,375 | 3,245 | 3,375 | 126,600 |
| 2021/03/15 | 3,210 | 3,280 | 3,130 | 3,205 | 126,300 |
| 2021/03/12 | 3,005 | 3,230 | 2,971 | 3,190 | 195,900 |
| 2021/03/11 | 2,889 | 2,991 | 2,889 | 2,962 | 77,000 |
| 2021/03/10 | 2,971 | 3,035 | 2,886 | 2,896 | 60,100 |
| 2021/03/09 | 2,871 | 2,930 | 2,744 | 2,914 | 118,500 |
| 2021/03/08 | 2,990 | 3,020 | 2,897 | 2,901 | 84,000 |
| 2021/03/05 | 2,873 | 2,960 | 2,828 | 2,960 | 105,900 |
| 2021/03/04 | 2,944 | 2,970 | 2,877 | 2,922 | 97,700 |
| 2021/03/03 | 3,090 | 3,120 | 2,981 | 3,010 | 102,500 |
| 2021/03/02 | 3,080 | 3,285 | 3,070 | 3,125 | 170,100 |
| 2021/03/01 | 3,125 | 3,185 | 2,947 | 3,015 | 253,000 |
| 2021/02/26 | 3,030 | 3,140 | 2,934 | 3,125 | 166,700 |
| 2021/02/25 | 3,030 | 3,145 | 3,030 | 3,130 | 102,300 |
| 2021/02/24 | 3,060 | 3,060 | 2,983 | 3,000 | 134,500 |
| 2021/02/22 | 3,090 | 3,170 | 3,060 | 3,110 | 103,800 |
| 2021/02/19 | 3,110 | 3,110 | 3,000 | 3,050 | 85,800 |
| 2021/02/18 | 3,210 | 3,240 | 3,130 | 3,155 | 69,400 |
| 2021/02/17 | 3,255 | 3,260 | 3,165 | 3,200 | 110,300 |
| 2021/02/16 | 3,160 | 3,345 | 3,160 | 3,295 | 121,300 |
| 2021/02/15 | 3,235 | 3,235 | 3,085 | 3,155 | 88,500 |
| 2021/02/12 | 3,265 | 3,290 | 3,110 | 3,205 | 178,400 |
| 2021/02/10 | 3,250 | 3,270 | 3,180 | 3,185 | 120,900 |
| 2021/02/09 | 3,310 | 3,310 | 3,165 | 3,235 | 127,500 |
| 2021/02/08 | 3,285 | 3,285 | 3,215 | 3,240 | 58,100 |
| 2021/02/05 | 3,270 | 3,280 | 3,210 | 3,230 | 51,200 |
| 2021/02/04 | 3,280 | 3,285 | 3,210 | 3,285 | 60,000 |
| 2021/02/03 | 3,390 | 3,395 | 3,295 | 3,295 | 66,300 |
| 2021/02/02 | 3,235 | 3,325 | 3,195 | 3,325 | 47,400 |
| 2021/02/01 | 3,195 | 3,240 | 3,120 | 3,230 | 94,300 |
| 2021/01/29 | 3,340 | 3,365 | 3,230 | 3,260 | 125,500 |
| 2021/01/28 | 3,360 | 3,410 | 3,315 | 3,365 | 169,600 |
| 2021/01/27 | 3,450 | 3,505 | 3,415 | 3,455 | 72,500 |
| 2021/01/26 | 3,545 | 3,600 | 3,450 | 3,450 | 121,200 |
| 2021/01/25 | 3,740 | 3,745 | 3,530 | 3,555 | 164,100 |
| 2021/01/22 | 3,825 | 3,830 | 3,700 | 3,735 | 130,400 |
| 2021/01/21 | 3,710 | 3,895 | 3,680 | 3,895 | 144,400 |
| 2021/01/20 | 3,815 | 3,830 | 3,685 | 3,700 | 78,500 |
| 2021/01/19 | 3,685 | 3,790 | 3,675 | 3,775 | 89,200 |
| 2021/01/18 | 3,605 | 3,670 | 3,475 | 3,670 | 117,500 |
| 2021/01/15 | 3,680 | 3,720 | 3,615 | 3,660 | 82,700 |
| 2021/01/14 | 3,760 | 3,850 | 3,700 | 3,735 | 79,400 |
| 2021/01/13 | 3,680 | 3,800 | 3,680 | 3,765 | 85,000 |
| 2021/01/12 | 3,850 | 3,860 | 3,615 | 3,690 | 156,700 |
| 2021/01/08 | 3,760 | 3,885 | 3,740 | 3,815 | 135,900 |
| 2021/01/07 | 3,785 | 3,785 | 3,645 | 3,700 | 114,000 |
| 2021/01/06 | 3,920 | 3,920 | 3,750 | 3,785 | 103,000 |
| 2021/01/05 | 4,000 | 4,000 | 3,820 | 3,875 | 203,900 |
| 2021/01/04 | 4,025 | 4,070 | 3,895 | 4,060 | 260,000 |