3858 (株)ユビキタスAI の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	363	367	360	367	12,300	367
2022-12-29	348	363	343	361	29,800	361
2022-12-28	356	356	348	349	74,900	349
2022-12-27	354	359	354	355	48,100	355
2022-12-26	365	368	355	355	77,400	355
2022-12-23	368	370	367	367	35,300	367
2022-12-22	373	375	370	371	37,300	371
2022-12-21	372	376	367	371	56,800	371
2022-12-20	388	388	374	375	100,900	375
2022-12-19	389	391	387	387	26,100	387
2022-12-16	387	394	386	392	26,900	392
2022-12-15	392	394	389	389	56,200	389
2022-12-14	395	397	392	395	33,800	395
2022-12-13	401	402	395	396	58,500	396
2022-12-12	400	403	399	401	55,300	401
2022-12-09	403	408	403	404	42,600	404
2022-12-08	410	411	404	407	26,800	407
2022-12-07	403	410	403	410	34,200	410
2022-12-06	402	407	402	406	23,600	406
2022-12-05	411	412	403	407	37,200	407
2022-12-02	413	416	409	411	21,800	411
2022-12-01	433	433	412	414	58,700	414
2022-11-30	435	435	418	421	114,400	421
2022-11-29	419	430	416	429	222,700	429
2022-11-28	396	403	396	403	40,600	403
2022-11-25	401	404	396	398	37,700	398
2022-11-24	399	404	399	402	30,000	402
2022-11-22	396	400	394	400	19,400	400
2022-11-21	403	404	397	397	26,300	397
2022-11-18	410	412	404	405	70,000	405
2022-11-17	386	449	386	414	868,000	414
2022-11-16	386	388	380	387	26,700	387
2022-11-15	382	391	382	387	45,300	387
2022-11-14	392	397	391	395	13,000	395
2022-11-11	396	398	392	392	10,800	392
2022-11-10	393	394	391	392	6,800	392
2022-11-09	395	397	394	395	5,400	395
2022-11-08	396	398	392	395	12,000	395
2022-11-07	396	396	391	392	5,100	392
2022-11-04	388	393	388	393	10,700	393
2022-11-02	392	394	390	390	8,600	390
2022-11-01	389	394	389	392	7,100	392
2022-10-31	400	400	386	390	20,900	390
2022-10-28	395	400	395	396	10,600	396
2022-10-27	392	400	391	400	22,600	400
2022-10-26	396	396	393	395	3,500	395
2022-10-25	393	405	387	393	41,600	393
2022-10-24	393	394	387	388	17,300	388
2022-10-21	397	399	389	391	16,500	391
2022-10-20	399	401	396	401	7,100	401
2022-10-19	400	406	390	399	35,300	399
2022-10-18	399	404	397	400	23,400	400
2022-10-17	394	398	390	398	10,900	398
2022-10-14	388	396	388	388	14,700	388
2022-10-13	394	395	386	386	18,600	386
2022-10-12	401	405	396	396	22,700	396
2022-10-11	396	405	396	405	26,000	405
2022-10-07	393	405	393	402	31,100	402
2022-10-06	400	404	390	392	41,600	392
2022-10-05	408	409	393	400	35,100	400
2022-10-04	393	400	393	395	20,000	395
2022-10-03	384	390	380	390	11,500	390
2022-09-30	389	392	380	384	27,600	384
2022-09-29	392	399	392	393	8,500	393
2022-09-28	388	410	388	391	48,500	391
2022-09-27	389	394	389	391	14,100	391
2022-09-26	391	395	385	394	41,900	394
2022-09-22	395	398	390	398	15,400	398
2022-09-21	395	396	389	396	23,500	396
2022-09-20	405	405	394	394	60,200	394
2022-09-16	408	412	404	405	22,800	405
2022-09-15	410	416	410	412	12,500	412
2022-09-14	409	413	407	413	7,900	413
2022-09-13	409	413	409	409	8,500	409
2022-09-12	409	413	409	412	13,900	412
2022-09-09	411	411	405	408	23,600	408
2022-09-08	411	413	406	408	19,000	408
2022-09-07	408	413	406	410	9,000	410
2022-09-06	417	419	408	408	22,200	408
2022-09-05	427	427	401	417	91,700	417
2022-09-02	434	434	422	429	22,100	429
2022-09-01	430	435	429	432	18,000	432
2022-08-31	432	437	432	433	7,900	433
2022-08-30	433	438	433	436	6,300	436
2022-08-29	430	436	430	433	9,600	433
2022-08-26	435	439	435	439	7,800	439
2022-08-25	437	440	428	436	32,000	436
2022-08-24	438	443	425	436	38,700	436
2022-08-23	442	445	439	439	19,000	439
2022-08-22	440	444	438	442	16,400	442
2022-08-19	444	448	443	446	12,000	446
2022-08-18	444	446	440	446	22,200	446
2022-08-17	442	450	438	450	41,700	450
2022-08-16	438	449	435	442	77,400	442
2022-08-15	464	466	452	462	74,000	462
2022-08-12	450	471	445	448	61,000	448
2022-08-10	444	452	441	448	25,500	448
2022-08-09	439	484	438	447	405,600	447
2022-08-08	444	445	438	440	15,900	440
2022-08-05	443	444	441	444	7,800	444
2022-08-04	445	445	437	441	6,500	441
2022-08-03	444	446	439	445	17,100	445
2022-08-02	441	444	440	444	8,200	444
2022-08-01	445	446	441	441	16,400	441
2022-07-29	444	449	441	444	15,700	444
2022-07-28	450	450	443	444	15,400	444
2022-07-27	451	451	443	445	21,400	445
2022-07-26	446	458	445	451	33,000	451
2022-07-25	451	460	444	448	106,600	448
2022-07-22	439	441	435	438	18,600	438
2022-07-21	434	442	433	439	24,100	439
2022-07-20	432	436	431	433	16,900	433
2022-07-19	433	433	427	429	9,000	429
2022-07-15	435	435	425	428	13,900	428
2022-07-14	432	436	429	432	32,000	432
2022-07-13	428	432	423	429	21,700	429
2022-07-12	438	438	429	433	11,000	433
2022-07-11	435	439	433	438	16,300	438
2022-07-08	430	437	430	432	24,500	432
2022-07-07	428	435	427	429	16,400	429
2022-07-06	422	433	422	422	19,700	422
2022-07-05	432	436	425	426	12,500	426
2022-07-04	432	437	420	426	24,000	426
2022-07-01	446	446	425	428	35,100	428
2022-06-30	455	464	442	442	66,900	442
2022-06-29	430	453	430	448	40,000	448
2022-06-28	426	440	425	435	30,500	435
2022-06-27	431	434	420	426	40,800	426
2022-06-24	430	432	422	427	68,800	427
2022-06-23	419	431	418	424	75,100	424
2022-06-22	441	443	418	419	105,200	419
2022-06-21	439	448	432	438	75,800	438
2022-06-20	461	480	430	431	127,200	431
2022-06-17	452	465	443	443	131,300	443
2022-06-16	498	515	466	468	171,200	468
2022-06-15	500	514	471	490	196,100	490
2022-06-14	543	546	508	509	389,000	509
2022-06-13	560	623	542	573	2,372,300	573
2022-06-10	475	542	458	542	680,600	542
2022-06-09	413	476	413	462	335,900	462
2022-06-08	414	420	414	416	9,500	416
2022-06-07	423	423	413	413	20,800	413
2022-06-06	421	424	419	422	11,900	422
2022-06-03	428	430	420	424	16,800	424
2022-06-02	415	426	406	426	46,200	426
2022-06-01	408	414	408	411	18,300	411
2022-05-31	418	418	410	411	17,500	411
2022-05-30	410	417	408	413	13,300	413
2022-05-27	413	413	405	405	14,100	405
2022-05-26	410	414	406	406	9,300	406
2022-05-25	420	420	405	408	10,400	408
2022-05-24	423	423	411	412	19,200	412
2022-05-23	407	420	406	420	14,900	420
2022-05-20	406	408	401	408	10,100	408
2022-05-19	406	408	399	406	22,800	406
2022-05-18	401	410	400	410	15,200	410
2022-05-17	393	406	393	399	27,300	399
2022-05-16	409	419	400	403	35,100	403
2022-05-13	392	409	392	405	20,600	405
2022-05-12	405	406	396	396	27,600	396
2022-05-11	408	416	407	407	13,100	407
2022-05-10	402	414	400	414	17,900	414
2022-05-09	404	413	403	405	11,400	405
2022-05-06	421	421	408	408	27,900	408
2022-05-02	416	426	416	424	8,400	424
2022-04-28	415	424	415	422	6,100	422
2022-04-27	414	422	414	414	17,600	414
2022-04-26	425	429	419	422	8,700	422
2022-04-25	426	427	420	421	20,800	421
2022-04-22	438	439	422	428	40,500	428
2022-04-21	439	447	436	440	10,500	440
2022-04-20	450	457	441	441	17,300	441
2022-04-19	437	450	437	450	8,900	450
2022-04-18	448	452	438	439	18,700	439
2022-04-15	448	451	441	449	16,200	449
2022-04-14	464	467	449	451	46,200	451
2022-04-13	463	468	456	464	13,100	464
2022-04-12	455	464	452	452	39,200	452
2022-04-11	507	507	469	471	45,500	471
2022-04-08	500	506	486	499	99,000	499
2022-04-07	468	517	464	491	167,800	491
2022-04-06	482	482	474	476	17,400	476
2022-04-05	478	483	471	479	26,000	479
2022-04-04	455	471	455	471	19,600	471
2022-04-01	474	474	461	461	26,400	461
2022-03-31	468	480	457	466	115,500	466
2022-03-30	448	456	448	455	19,300	455
2022-03-29	445	454	442	454	15,200	454
2022-03-28	452	454	445	445	19,500	445
2022-03-25	458	458	449	455	17,000	455
2022-03-24	445	456	443	455	16,100	455
2022-03-23	445	461	445	449	19,900	449
2022-03-22	448	449	441	445	18,700	445
2022-03-18	442	454	439	447	28,700	447
2022-03-17	432	449	432	438	32,300	438
2022-03-16	411	432	410	432	28,100	432
2022-03-15	408	413	399	406	14,300	406
2022-03-14	400	408	399	400	27,300	400
2022-03-11	396	405	389	397	24,700	397
2022-03-10	395	406	395	397	23,000	397
2022-03-09	388	398	383	387	29,400	387
2022-03-08	388	405	386	387	35,400	387
2022-03-07	407	411	391	396	53,700	396
2022-03-04	443	443	416	418	32,100	418
2022-03-03	446	452	435	439	27,400	439
2022-03-02	442	452	439	446	23,600	446
2022-03-01	429	453	429	450	36,000	450
2022-02-28	422	435	420	427	30,900	427
2022-02-25	401	422	401	422	36,800	422
2022-02-24	421	422	380	394	108,200	394
2022-02-22	426	439	423	423	30,900	423
2022-02-21	433	433	423	429	16,400	429
2022-02-18	433	444	430	439	26,300	439
2022-02-17	443	446	438	443	17,100	443
2022-02-16	448	448	440	446	29,000	446
2022-02-15	451	451	433	433	27,100	433
2022-02-14	452	452	436	450	29,100	450
2022-02-10	455	458	442	453	47,000	453
2022-02-09	440	449	440	449	19,700	449
2022-02-08	447	453	441	441	15,700	441
2022-02-07	456	457	438	445	47,100	445
2022-02-04	460	464	449	460	14,000	460
2022-02-03	470	471	458	466	43,500	466
2022-02-02	446	469	446	469	38,000	469
2022-02-01	452	461	445	445	38,800	445
2022-01-31	425	450	425	439	40,200	439
2022-01-28	420	434	405	430	54,600	430
2022-01-27	453	453	405	423	98,900	423
2022-01-26	446	454	440	452	25,600	452
2022-01-25	467	467	445	446	25,400	446
2022-01-24	457	461	445	460	18,000	460
2022-01-21	445	457	443	457	18,800	457
2022-01-20	441	460	441	457	41,600	457
2022-01-19	459	464	436	441	78,000	441
2022-01-18	457	464	450	456	78,300	456
2022-01-17	478	484	462	463	55,100	463
2022-01-14	485	493	473	477	51,900	477
2022-01-13	505	506	488	488	33,400	488
2022-01-12	486	527	486	504	329,200	504
2022-01-11	493	493	482	484	34,700	484
2022-01-07	498	504	482	488	30,900	488
2022-01-06	500	501	490	493	36,600	493
2022-01-05	506	507	501	501	25,400	501
2022-01-04	527	527	507	508	30,800	508

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