3858 (株)ユビキタスAI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 350 | 361 | 347 | 352 | 126,100 | 352 |
| 2025-04-02 | 373 | 375 | 366 | 368 | 37,600 | 368 |
| 2025-04-01 | 379 | 382 | 371 | 372 | 43,000 | 372 |
| 2025-03-31 | 381 | 383 | 375 | 375 | 66,400 | 375 |
| 2025-03-28 | 392 | 399 | 387 | 388 | 70,200 | 388 |
| 2025-03-27 | 404 | 404 | 396 | 397 | 26,400 | 397 |
| 2025-03-26 | 400 | 405 | 400 | 400 | 9,900 | 400 |
| 2025-03-25 | 400 | 404 | 398 | 398 | 41,400 | 398 |
| 2025-03-24 | 400 | 403 | 398 | 399 | 36,900 | 399 |
| 2025-03-21 | 413 | 413 | 401 | 401 | 54,200 | 401 |
| 2025-03-19 | 409 | 415 | 408 | 410 | 49,400 | 410 |
| 2025-03-18 | 420 | 422 | 406 | 407 | 83,700 | 407 |
| 2025-03-17 | 430 | 430 | 410 | 413 | 181,800 | 413 |
| 2025-03-14 | 384 | 394 | 384 | 390 | 35,500 | 390 |
| 2025-03-13 | 393 | 393 | 384 | 384 | 25,900 | 384 |
| 2025-03-12 | 376 | 391 | 376 | 390 | 39,600 | 390 |
| 2025-03-11 | 372 | 378 | 362 | 376 | 64,100 | 376 |
| 2025-03-10 | 369 | 380 | 366 | 380 | 59,000 | 380 |
| 2025-03-07 | 378 | 380 | 367 | 367 | 98,400 | 367 |
| 2025-03-06 | 386 | 389 | 379 | 379 | 67,300 | 379 |
| 2025-03-05 | 385 | 399 | 382 | 382 | 95,800 | 382 |
| 2025-03-04 | 389 | 393 | 381 | 389 | 96,300 | 389 |
| 2025-03-03 | 394 | 400 | 392 | 394 | 66,500 | 394 |
| 2025-02-28 | 395 | 396 | 382 | 386 | 120,700 | 386 |
| 2025-02-27 | 403 | 403 | 395 | 395 | 33,900 | 395 |
| 2025-02-26 | 401 | 408 | 395 | 398 | 71,600 | 398 |
| 2025-02-25 | 403 | 408 | 396 | 401 | 94,100 | 401 |
| 2025-02-21 | 414 | 418 | 403 | 404 | 122,900 | 404 |
| 2025-02-20 | 421 | 421 | 408 | 420 | 90,400 | 420 |
| 2025-02-19 | 418 | 420 | 411 | 416 | 69,700 | 416 |
| 2025-02-18 | 422 | 423 | 410 | 416 | 106,400 | 416 |
| 2025-02-17 | 420 | 434 | 416 | 424 | 209,500 | 424 |
| 2025-02-14 | 468 | 468 | 443 | 443 | 173,200 | 443 |
| 2025-02-13 | 460 | 474 | 454 | 464 | 166,500 | 464 |
| 2025-02-12 | 485 | 489 | 461 | 462 | 321,400 | 462 |
| 2025-02-10 | 457 | 496 | 457 | 482 | 655,900 | 482 |
| 2025-02-07 | 440 | 447 | 429 | 446 | 228,900 | 446 |
| 2025-02-06 | 429 | 438 | 426 | 432 | 95,800 | 432 |
| 2025-02-05 | 426 | 435 | 418 | 430 | 152,100 | 430 |
| 2025-02-04 | 415 | 426 | 414 | 415 | 127,200 | 415 |
| 2025-02-03 | 423 | 423 | 411 | 414 | 130,300 | 414 |
| 2025-01-31 | 434 | 435 | 427 | 430 | 99,100 | 430 |
| 2025-01-30 | 446 | 448 | 430 | 432 | 200,500 | 432 |
| 2025-01-29 | 444 | 456 | 438 | 448 | 111,000 | 448 |
| 2025-01-28 | 433 | 447 | 424 | 442 | 218,200 | 442 |
| 2025-01-27 | 449 | 449 | 435 | 444 | 156,700 | 444 |
| 2025-01-24 | 436 | 446 | 427 | 445 | 136,200 | 445 |
| 2025-01-23 | 458 | 461 | 429 | 434 | 268,900 | 434 |
| 2025-01-22 | 443 | 477 | 440 | 457 | 653,600 | 457 |
| 2025-01-21 | 450 | 453 | 430 | 435 | 194,900 | 435 |
| 2025-01-20 | 440 | 449 | 427 | 447 | 210,000 | 447 |
| 2025-01-17 | 435 | 453 | 428 | 440 | 414,800 | 440 |
| 2025-01-16 | 465 | 473 | 424 | 425 | 336,600 | 425 |
| 2025-01-15 | 446 | 451 | 433 | 441 | 179,900 | 441 |
| 2025-01-14 | 448 | 454 | 430 | 430 | 261,000 | 430 |
| 2025-01-10 | 462 | 475 | 438 | 453 | 481,600 | 453 |
| 2025-01-09 | 485 | 490 | 445 | 456 | 1,104,100 | 456 |
| 2025-01-08 | 557 | 615 | 513 | 530 | 3,370,400 | 530 |
| 2025-01-07 | 503 | 577 | 464 | 577 | 3,914,700 | 577 |
| 2025-01-06 | 443 | 503 | 433 | 497 | 2,828,500 | 497 |
分割・併合履歴 ： [2013-09-26]1株→100株