3858 (株)ユビキタスAI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 508 | 515 | 500 | 513 | 40,900 | 513 |
| 2024-04-25 | 522 | 522 | 509 | 509 | 60,100 | 509 |
| 2024-04-24 | 520 | 529 | 515 | 528 | 78,800 | 528 |
| 2024-04-23 | 508 | 521 | 505 | 519 | 107,100 | 519 |
| 2024-04-22 | 491 | 509 | 488 | 507 | 139,600 | 507 |
| 2024-04-19 | 504 | 504 | 483 | 490 | 197,200 | 490 |
| 2024-04-18 | 500 | 510 | 488 | 509 | 219,100 | 509 |
| 2024-04-17 | 520 | 530 | 506 | 506 | 200,900 | 506 |
| 2024-04-16 | 527 | 558 | 513 | 520 | 476,600 | 520 |
| 2024-04-15 | 507 | 522 | 504 | 522 | 103,200 | 522 |
| 2024-04-12 | 515 | 523 | 509 | 517 | 122,900 | 517 |
| 2024-04-11 | 516 | 521 | 511 | 516 | 151,300 | 516 |
| 2024-04-10 | 550 | 560 | 523 | 526 | 574,000 | 526 |
| 2024-04-09 | 512 | 535 | 504 | 522 | 276,400 | 522 |
| 2024-04-08 | 520 | 527 | 512 | 517 | 201,300 | 517 |
| 2024-04-05 | 521 | 523 | 504 | 512 | 259,700 | 512 |
| 2024-04-04 | 544 | 546 | 530 | 532 | 129,400 | 532 |
| 2024-04-03 | 540 | 555 | 531 | 535 | 255,700 | 535 |
| 2024-04-02 | 567 | 567 | 548 | 548 | 248,200 | 548 |
| 2024-04-01 | 596 | 596 | 568 | 570 | 294,700 | 570 |
| 2024-03-29 | 606 | 622 | 598 | 602 | 254,700 | 602 |
| 2024-03-28 | 636 | 644 | 601 | 605 | 428,900 | 605 |
| 2024-03-27 | 651 | 662 | 637 | 643 | 285,500 | 643 |
| 2024-03-26 | 657 | 672 | 647 | 654 | 300,400 | 654 |
| 2024-03-25 | 690 | 693 | 663 | 664 | 419,600 | 664 |
| 2024-03-22 | 717 | 717 | 693 | 701 | 356,500 | 701 |
| 2024-03-21 | 768 | 770 | 717 | 722 | 473,600 | 722 |
| 2024-03-19 | 743 | 753 | 723 | 741 | 517,200 | 741 |
| 2024-03-18 | 734 | 785 | 732 | 773 | 1,103,700 | 773 |
| 2024-03-15 | 733 | 736 | 705 | 709 | 421,900 | 709 |
| 2024-03-14 | 720 | 760 | 711 | 734 | 704,300 | 734 |
| 2024-03-13 | 850 | 859 | 726 | 747 | 2,097,200 | 747 |
| 2024-03-12 | 669 | 789 | 667 | 789 | 1,759,400 | 789 |
| 2024-03-11 | 652 | 695 | 632 | 689 | 974,000 | 689 |
| 2024-03-08 | 886 | 894 | 713 | 722 | 1,834,200 | 722 |
| 2024-03-07 | 969 | 994 | 848 | 862 | 1,971,700 | 862 |
| 2024-03-06 | 915 | 1,034 | 822 | 954 | 6,229,400 | 954 |
| 2024-03-05 | 765 | 885 | 756 | 885 | 3,817,000 | 885 |
| 2024-03-04 | 698 | 735 | 683 | 735 | 943,400 | 735 |
| 2024-03-01 | 671 | 674 | 625 | 635 | 735,300 | 635 |
| 2024-02-29 | 732 | 735 | 646 | 653 | 1,640,700 | 653 |
| 2024-02-28 | 650 | 700 | 642 | 700 | 4,642,000 | 700 |
| 2024-02-27 | 558 | 600 | 556 | 600 | 712,900 | 600 |
| 2024-02-26 | 480 | 506 | 467 | 500 | 243,300 | 500 |
| 2024-02-22 | 515 | 529 | 480 | 483 | 374,800 | 483 |
| 2024-02-21 | 536 | 542 | 501 | 507 | 422,600 | 507 |
| 2024-02-20 | 479 | 540 | 472 | 530 | 836,000 | 530 |
| 2024-02-19 | 493 | 494 | 460 | 475 | 522,000 | 475 |
| 2024-02-16 | 432 | 480 | 417 | 480 | 1,307,900 | 480 |
| 2024-02-15 | 406 | 421 | 381 | 400 | 633,000 | 400 |
| 2024-02-14 | 366 | 368 | 358 | 366 | 49,700 | 366 |
| 2024-02-13 | 371 | 372 | 363 | 366 | 37,500 | 366 |
| 2024-02-09 | 364 | 371 | 362 | 369 | 38,000 | 369 |
| 2024-02-08 | 372 | 372 | 364 | 369 | 43,600 | 369 |
| 2024-02-07 | 369 | 375 | 358 | 372 | 178,100 | 372 |
| 2024-02-06 | 370 | 370 | 361 | 366 | 25,300 | 366 |
| 2024-02-05 | 360 | 364 | 357 | 364 | 96,500 | 364 |
| 2024-02-02 | 353 | 359 | 352 | 357 | 21,600 | 357 |
| 2024-02-01 | 359 | 359 | 352 | 353 | 18,600 | 353 |
| 2024-01-31 | 364 | 364 | 360 | 361 | 14,100 | 361 |
| 2024-01-30 | 363 | 369 | 361 | 366 | 38,700 | 366 |
| 2024-01-29 | 377 | 381 | 368 | 368 | 63,900 | 368 |
| 2024-01-26 | 373 | 377 | 365 | 372 | 56,200 | 372 |
| 2024-01-25 | 386 | 386 | 368 | 370 | 101,700 | 370 |
| 2024-01-24 | 377 | 388 | 361 | 370 | 472,000 | 370 |
| 2024-01-23 | 349 | 355 | 348 | 349 | 35,200 | 349 |
| 2024-01-22 | 344 | 349 | 341 | 348 | 16,400 | 348 |
| 2024-01-19 | 341 | 343 | 338 | 342 | 18,700 | 342 |
| 2024-01-18 | 340 | 341 | 337 | 337 | 14,200 | 337 |
| 2024-01-17 | 347 | 347 | 336 | 336 | 24,700 | 336 |
| 2024-01-16 | 349 | 349 | 343 | 343 | 21,500 | 343 |
| 2024-01-15 | 342 | 349 | 342 | 348 | 17,400 | 348 |
| 2024-01-12 | 340 | 348 | 338 | 341 | 21,000 | 341 |
| 2024-01-11 | 347 | 349 | 339 | 339 | 30,800 | 339 |
| 2024-01-10 | 348 | 373 | 340 | 347 | 133,600 | 347 |
| 2024-01-09 | 343 | 350 | 336 | 340 | 38,000 | 340 |
| 2024-01-05 | 358 | 359 | 341 | 341 | 46,600 | 341 |
| 2024-01-04 | 348 | 361 | 344 | 355 | 65,600 | 355 |
分割・併合履歴 ： [2013-09-26]1株→100株
