3937 (株)Ubicomホールディングスの時系列データ [2021年度]

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

分割・併合履歴： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3937 (株)Ubicomホールディングス の時系列データ [2021年度]

3937 (株)Ubicomホールディングスの時系列データ [2021年度]