3858 (株)ユビキタスAI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	420	429	409	424	107,200	424
2023-06-08	440	448	419	422	185,400	422
2023-06-07	465	476	430	453	624,300	453
2023-06-06	419	457	405	430	856,500	430
2023-06-05	390	391	375	387	90,400	387
2023-06-02	380	392	374	390	46,000	390
2023-06-01	375	381	374	377	12,800	377
2023-05-31	381	381	372	375	10,000	375
2023-05-30	380	380	373	379	12,400	379
2023-05-29	378	382	374	379	26,100	379
2023-05-26	377	382	376	377	22,300	377
2023-05-25	379	379	374	374	10,000	374
2023-05-24	374	377	370	372	9,400	372
2023-05-23	370	380	368	371	25,600	371
2023-05-22	373	373	367	368	8,800	368
2023-05-19	366	369	364	367	9,000	367
2023-05-18	369	369	363	366	8,300	366
2023-05-17	362	366	361	366	13,900	366
2023-05-16	372	374	363	364	29,200	364
2023-05-15	371	373	369	370	21,600	370
2023-05-12	376	376	371	372	16,000	372
2023-05-11	376	378	373	375	4,900	375
2023-05-10	376	379	375	378	10,300	378
2023-05-09	375	376	371	376	14,900	376
2023-05-08	375	376	373	375	8,500	375
2023-05-02	375	375	370	375	11,400	375
2023-05-01	378	378	372	375	16,300	375
2023-04-28	372	373	368	371	11,800	371
2023-04-27	376	380	370	371	39,100	371
2023-04-26	380	380	376	377	18,100	377
2023-04-25	391	391	380	381	42,500	381
2023-04-24	390	390	381	387	10,300	387
2023-04-21	398	398	382	382	34,100	382
2023-04-20	393	397	390	396	36,800	396
2023-04-19	388	395	378	395	60,300	395
2023-04-18	396	396	387	387	28,800	387
2023-04-17	401	401	390	396	21,500	396
2023-04-14	404	404	391	391	53,300	391
2023-04-13	392	405	388	404	101,400	404
2023-04-12	388	392	384	392	39,000	392
2023-04-11	373	389	372	389	38,100	389
2023-04-10	380	380	370	373	14,800	373
2023-04-07	377	379	375	376	8,200	376
2023-04-06	385	385	375	375	17,400	375
2023-04-05	397	397	378	382	39,000	382
2023-04-04	398	398	391	392	27,900	392
2023-04-03	393	397	389	391	32,600	391
2023-03-31	385	395	385	393	30,200	393
2023-03-30	400	408	382	384	99,600	384
2023-03-29	376	389	371	382	42,300	382
2023-03-28	373	384	367	375	37,600	375
2023-03-27	373	373	362	366	19,200	366
2023-03-24	369	370	366	370	11,700	370
2023-03-23	366	370	361	370	6,400	370
2023-03-22	363	371	363	364	13,200	364
2023-03-20	360	365	358	358	7,500	358
2023-03-17	363	367	357	361	9,800	361
2023-03-16	359	362	353	359	31,000	359
2023-03-15	373	373	365	365	8,200	365
2023-03-14	368	369	363	365	26,400	365
2023-03-13	372	373	370	370	17,600	370
2023-03-10	376	379	373	379	38,900	379
2023-03-09	383	385	375	375	23,900	375
2023-03-08	375	382	372	382	25,500	382
2023-03-07	378	378	374	375	14,300	375
2023-03-06	373	378	372	378	9,300	378
2023-03-03	375	377	372	374	16,900	374
2023-03-02	376	379	370	376	40,000	376
2023-03-01	370	370	367	368	7,700	368
2023-02-28	367	377	366	369	24,800	369
2023-02-27	368	371	366	366	16,000	366
2023-02-24	376	376	369	370	15,000	370
2023-02-22	373	375	371	371	13,400	371
2023-02-21	373	384	372	376	34,100	376
2023-02-20	372	373	366	372	9,100	372
2023-02-17	368	373	368	373	9,300	373
2023-02-16	366	373	366	370	26,300	370
2023-02-15	372	372	362	366	42,000	366
2023-02-14	379	379	375	375	18,400	375
2023-02-13	379	382	375	379	26,500	379
2023-02-10	385	387	382	382	21,500	382
2023-02-09	382	386	382	384	14,200	384
2023-02-08	386	387	383	383	16,400	383
2023-02-07	384	391	381	383	25,800	383
2023-02-06	386	386	381	383	14,700	383
2023-02-03	386	387	383	383	9,600	383
2023-02-02	389	392	385	387	24,700	387
2023-02-01	381	392	381	387	32,200	387
2023-01-31	380	384	380	382	10,000	382
2023-01-30	381	387	381	381	25,000	381
2023-01-27	378	387	378	380	32,000	380
2023-01-26	381	382	378	381	15,500	381
2023-01-25	383	383	378	379	15,400	379
2023-01-24	378	383	377	380	19,500	380
2023-01-23	386	386	377	377	14,100	377
2023-01-20	374	378	373	378	16,800	378
2023-01-19	372	375	370	375	10,900	375
2023-01-18	367	375	367	375	26,400	375
2023-01-17	369	372	368	368	11,200	368
2023-01-16	371	374	369	369	17,200	369
2023-01-13	382	382	372	373	46,600	373
2023-01-12	382	383	375	382	49,100	382
2023-01-11	385	388	377	377	164,400	377
2023-01-10	360	433	357	384	1,011,900	384
2023-01-06	355	358	353	358	5,200	358
2023-01-05	356	359	352	355	14,500	355
2023-01-04	361	363	355	356	39,100	356

分割・併合履歴： [2013-09-26]1株→100株