3858 (株)ユビキタスAI 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	500	523	495	522	45,500	522
2021-12-29	474	505	474	504	52,600	504
2021-12-28	477	484	470	472	98,700	472
2021-12-27	491	494	474	474	108,000	474
2021-12-24	498	500	488	494	60,200	494
2021-12-23	492	502	489	491	64,700	491
2021-12-22	479	493	479	486	51,300	486
2021-12-21	482	488	475	480	42,400	480
2021-12-20	494	497	474	479	76,700	479
2021-12-17	502	506	498	502	36,100	502
2021-12-16	511	519	505	505	32,600	505
2021-12-15	507	509	494	501	47,300	501
2021-12-14	520	520	507	507	24,900	507
2021-12-13	528	533	518	524	24,300	524
2021-12-10	530	534	523	526	33,700	526
2021-12-09	550	553	528	528	59,600	528
2021-12-08	534	554	534	548	45,800	548
2021-12-07	519	532	519	532	49,500	532
2021-12-06	532	533	520	521	33,300	521
2021-12-03	513	532	505	532	37,200	532
2021-12-02	515	523	502	513	54,400	513
2021-12-01	527	536	511	516	69,900	516
2021-11-30	548	551	527	527	62,000	527
2021-11-29	550	559	538	541	44,200	541
2021-11-26	583	587	557	564	54,500	564
2021-11-25	584	584	569	582	38,600	582
2021-11-24	581	604	568	575	91,400	575
2021-11-22	565	588	562	586	83,200	586
2021-11-19	560	565	555	564	26,800	564
2021-11-18	566	566	555	563	26,000	563
2021-11-17	579	579	563	569	26,400	569
2021-11-16	580	584	576	579	22,900	579
2021-11-15	574	579	570	575	29,900	575
2021-11-12	561	569	561	568	30,400	568
2021-11-11	556	567	553	567	33,700	567
2021-11-10	564	566	557	557	20,500	557
2021-11-09	560	568	558	568	20,500	568
2021-11-08	561	568	557	560	24,300	560
2021-11-05	563	567	559	560	16,200	560
2021-11-04	569	575	562	566	30,300	566
2021-11-02	575	577	566	569	23,600	569
2021-11-01	581	588	569	574	25,700	574
2021-10-29	586	586	580	583	14,900	583
2021-10-28	583	591	583	588	15,700	588
2021-10-27	589	593	579	593	12,000	593
2021-10-26	582	589	582	587	7,200	587
2021-10-25	591	591	576	580	26,500	580
2021-10-22	620	623	594	594	44,700	594
2021-10-21	585	637	577	610	166,600	610
2021-10-20	585	590	585	587	8,800	587
2021-10-19	592	595	580	586	17,300	586
2021-10-18	596	600	592	594	11,300	594
2021-10-15	585	597	585	596	13,500	596
2021-10-14	577	590	577	585	20,800	585
2021-10-13	581	586	572	575	19,500	575
2021-10-12	592	592	576	581	28,700	581
2021-10-11	582	594	582	592	14,800	592
2021-10-08	576	589	576	585	19,800	585
2021-10-07	567	581	567	579	19,000	579
2021-10-06	576	585	562	567	30,600	567
2021-10-05	576	579	560	572	48,800	572
2021-10-04	605	605	575	579	59,000	579
2021-10-01	598	607	591	596	44,700	596
2021-09-30	606	612	596	606	33,000	606
2021-09-29	608	612	603	609	35,300	609
2021-09-28	623	624	610	613	24,500	613
2021-09-27	630	638	621	623	26,600	623
2021-09-24	620	628	616	625	25,600	625
2021-09-22	624	627	607	607	58,900	607
2021-09-21	618	632	618	630	41,200	630
2021-09-17	635	648	635	641	29,200	641
2021-09-16	673	685	632	632	176,900	632
2021-09-15	648	663	647	656	56,700	656
2021-09-14	672	673	651	654	46,200	654
2021-09-13	655	668	649	666	88,900	666
2021-09-10	640	655	635	655	70,100	655
2021-09-09	619	665	615	635	259,500	635
2021-09-08	620	620	613	615	17,700	615
2021-09-07	627	633	618	618	25,400	618
2021-09-06	634	634	626	627	17,800	627
2021-09-03	623	628	612	621	35,100	621
2021-09-02	637	640	620	621	30,900	621
2021-09-01	637	642	630	634	43,700	634
2021-08-31	617	646	615	644	100,000	644
2021-08-30	605	622	603	617	58,500	617
2021-08-27	615	615	594	602	67,700	602
2021-08-26	600	626	600	617	241,000	617
2021-08-25	567	658	556	603	812,700	603
2021-08-24	563	563	555	558	27,100	558
2021-08-23	550	560	550	557	15,600	557
2021-08-20	558	559	541	547	45,500	547
2021-08-19	554	572	554	560	12,900	560
2021-08-18	550	563	550	563	47,900	563
2021-08-17	562	567	552	552	46,800	552
2021-08-16	584	584	564	567	30,400	567
2021-08-13	585	588	574	588	22,700	588
2021-08-12	589	589	574	585	34,600	585
2021-08-11	570	584	570	584	13,600	584
2021-08-10	558	571	558	568	14,600	568
2021-08-06	562	567	551	563	26,100	563
2021-08-05	571	575	560	568	43,400	568
2021-08-04	591	591	573	573	39,400	573
2021-08-03	596	600	589	592	15,600	592
2021-08-02	597	597	590	594	6,500	594
2021-07-30	605	605	593	597	9,600	597
2021-07-29	592	611	590	605	28,400	605
2021-07-28	602	604	592	597	15,100	597
2021-07-27	587	612	587	612	28,200	612
2021-07-26	591	595	584	585	18,600	585
2021-07-21	607	607	588	589	11,600	589
2021-07-20	585	597	584	588	41,500	588
2021-07-19	606	606	593	599	24,600	599
2021-07-16	602	608	601	606	11,400	606
2021-07-15	618	618	604	605	12,800	605
2021-07-14	615	620	611	615	16,900	615
2021-07-13	621	625	616	616	11,300	616
2021-07-12	618	621	615	618	13,200	618
2021-07-09	593	613	593	613	21,800	613
2021-07-08	623	623	602	606	30,900	606
2021-07-07	632	632	624	624	12,900	624
2021-07-06	640	641	631	633	15,700	633
2021-07-05	645	645	640	640	16,800	640
2021-07-02	641	644	635	641	27,900	641
2021-07-01	636	637	634	637	8,200	637
2021-06-30	645	647	635	636	23,100	636
2021-06-29	649	649	642	643	20,100	643
2021-06-28	648	653	643	649	23,700	649
2021-06-25	639	640	632	638	41,100	638
2021-06-24	630	638	628	636	24,700	636
2021-06-23	622	633	620	631	26,900	631
2021-06-22	622	630	618	624	12,800	624
2021-06-21	628	632	616	616	41,300	616
2021-06-18	636	644	632	637	42,500	637
2021-06-17	642	642	634	636	25,000	636
2021-06-16	639	647	630	643	48,600	643
2021-06-15	616	648	613	640	186,900	640
2021-06-14	616	618	612	616	23,100	616
2021-06-11	625	625	612	617	48,500	617
2021-06-10	602	623	601	615	64,100	615
2021-06-09	596	606	594	604	55,200	604
2021-06-08	605	608	595	599	38,400	599
2021-06-07	600	601	593	601	29,100	601
2021-06-04	597	597	589	593	29,600	593
2021-06-03	598	601	589	590	25,900	590
2021-06-02	578	595	573	594	50,200	594
2021-06-01	585	586	578	581	19,700	581
2021-05-31	585	588	580	583	10,600	583
2021-05-28	582	585	578	582	16,900	582
2021-05-27	586	586	580	580	15,000	580
2021-05-26	593	593	586	586	11,200	586
2021-05-25	596	597	590	590	10,300	590
2021-05-24	590	594	586	588	25,800	588
2021-05-21	589	595	586	594	30,400	594
2021-05-20	570	587	570	582	15,900	582
2021-05-19	570	581	567	572	20,100	572
2021-05-18	557	576	557	571	21,500	571
2021-05-17	580	580	551	557	37,500	557
2021-05-14	555	572	555	569	45,200	569
2021-05-13	560	569	550	551	89,000	551
2021-05-12	583	588	561	570	85,600	570
2021-05-11	599	599	584	585	60,300	585
2021-05-10	605	606	598	598	30,100	598
2021-05-07	602	609	602	605	24,800	605
2021-05-06	600	622	592	607	106,300	607
2021-04-30	597	600	590	590	47,100	590
2021-04-28	608	610	599	599	56,800	599
2021-04-27	614	615	608	608	33,600	608
2021-04-26	610	616	605	610	30,900	610
2021-04-23	610	620	603	608	46,600	608
2021-04-22	606	617	605	610	51,600	610
2021-04-21	620	625	602	605	128,600	605
2021-04-20	629	639	626	626	71,200	626
2021-04-19	659	659	644	646	46,300	646
2021-04-16	660	660	651	651	18,900	651
2021-04-15	671	673	652	652	85,500	652
2021-04-14	674	683	673	674	34,100	674
2021-04-13	679	682	673	674	25,200	674
2021-04-12	688	691	677	680	24,100	680
2021-04-09	674	692	674	688	49,400	688
2021-04-08	688	690	672	678	53,100	678
2021-04-07	680	695	677	691	42,300	691
2021-04-06	701	701	676	682	46,600	682
2021-04-05	698	705	692	699	59,200	699
2021-04-02	671	698	671	691	87,900	691
2021-04-01	684	692	671	673	52,700	673
2021-03-31	660	687	659	682	85,800	682
2021-03-30	649	666	647	657	34,500	657
2021-03-29	673	675	652	653	51,800	653
2021-03-26	660	673	660	667	27,400	667
2021-03-25	659	661	641	661	49,300	661
2021-03-24	651	659	643	659	70,400	659
2021-03-23	684	685	660	663	70,900	663
2021-03-22	687	693	680	688	49,100	688
2021-03-19	690	694	682	685	36,800	685
2021-03-18	690	695	683	691	47,700	691
2021-03-17	692	692	679	685	58,600	685
2021-03-16	698	698	690	692	28,400	692
2021-03-15	689	693	681	692	59,600	692
2021-03-12	674	683	660	683	86,400	683
2021-03-11	641	669	635	664	92,100	664
2021-03-10	630	644	630	640	60,100	640
2021-03-09	617	635	611	634	31,000	634
2021-03-08	624	632	616	617	62,200	617
2021-03-05	625	634	607	624	82,700	624
2021-03-04	639	642	625	631	77,600	631
2021-03-03	653	658	643	647	66,900	647
2021-03-02	664	674	653	657	56,000	657
2021-03-01	667	667	652	662	52,600	662
2021-02-26	655	667	649	653	121,000	653
2021-02-25	673	679	668	675	50,300	675
2021-02-24	682	690	668	670	51,900	670
2021-02-22	666	692	666	690	81,300	690
2021-02-19	680	681	664	674	68,000	674
2021-02-18	702	702	680	687	49,300	687
2021-02-17	686	702	683	698	75,900	698
2021-02-16	701	706	685	687	67,500	687
2021-02-15	700	709	688	701	96,600	701
2021-02-12	720	724	705	714	81,000	714
2021-02-10	701	725	698	719	162,100	719
2021-02-09	706	708	697	702	64,000	702
2021-02-08	718	721	700	707	77,200	707
2021-02-05	689	711	683	709	133,400	709
2021-02-04	692	696	680	688	61,200	688
2021-02-03	671	717	667	692	353,400	692
2021-02-02	657	672	650	671	35,800	671
2021-02-01	657	660	643	654	39,100	654
2021-01-29	670	674	646	654	90,300	654
2021-01-28	680	680	666	671	54,400	671
2021-01-27	686	689	680	681	29,200	681
2021-01-26	693	697	683	686	47,300	686
2021-01-25	678	686	677	685	25,300	685
2021-01-22	680	685	674	682	29,000	682
2021-01-21	665	683	665	683	39,700	683
2021-01-20	672	681	662	662	64,200	662
2021-01-19	674	680	671	672	45,900	672
2021-01-18	668	679	663	678	69,700	678
2021-01-15	666	676	665	672	51,200	672
2021-01-14	673	683	666	668	88,300	668
2021-01-13	681	689	677	678	68,000	678
2021-01-12	679	689	675	689	60,800	689
2021-01-08	678	686	672	684	53,900	684
2021-01-07	698	698	676	680	38,600	680
2021-01-06	679	698	677	679	53,900	679
2021-01-05	688	696	673	689	51,200	689
2021-01-04	697	697	666	689	55,200	689

分割・併合履歴： [2013-09-26]1株→100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