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
2023-12-29	335	358	335	352	105,200	352
2023-12-28	329	335	327	331	17,000	331
2023-12-27	314	332	313	325	87,200	325
2023-12-26	304	315	304	313	93,800	313
2023-12-25	313	314	300	303	90,000	303
2023-12-22	322	322	313	313	47,300	313
2023-12-21	320	324	319	319	49,600	319
2023-12-20	320	323	320	322	45,400	322
2023-12-19	320	324	319	323	34,000	323
2023-12-18	324	325	321	324	35,000	324
2023-12-15	330	330	325	325	23,200	325
2023-12-14	336	337	324	324	54,100	324
2023-12-13	335	339	331	337	43,300	337
2023-12-12	344	345	336	336	54,500	336
2023-12-11	348	350	344	346	54,800	346
2023-12-08	351	354	348	348	48,300	348
2023-12-07	360	360	350	354	46,600	354
2023-12-06	361	362	359	362	28,400	362
2023-12-05	367	367	361	362	19,800	362
2023-12-04	361	364	361	363	15,700	363
2023-12-01	366	367	361	362	26,700	362
2023-11-30	368	370	366	367	12,700	367
2023-11-29	369	371	368	369	12,200	369
2023-11-28	373	373	367	370	20,800	370
2023-11-27	375	375	368	372	7,100	372
2023-11-24	374	380	370	370	29,000	370
2023-11-22	371	376	371	372	7,100	372
2023-11-21	374	374	369	371	18,900	371
2023-11-20	370	379	369	372	17,200	372
2023-11-17	370	373	365	369	12,600	369
2023-11-16	369	378	369	371	13,600	371
2023-11-15	362	380	362	373	34,300	373
2023-11-14	383	383	368	383	69,200	383
2023-11-13	379	380	370	371	35,500	371
2023-11-10	382	383	378	378	12,100	378
2023-11-09	380	386	379	386	7,300	386
2023-11-08	384	389	378	380	12,600	380
2023-11-07	383	386	378	383	30,200	383
2023-11-06	376	382	376	379	8,500	379
2023-11-02	366	376	366	376	17,100	376
2023-11-01	373	376	360	364	26,900	364
2023-10-31	371	376	369	373	10,500	373
2023-10-30	374	375	370	374	8,400	374
2023-10-27	366	376	366	376	26,300	376
2023-10-26	368	371	363	368	17,200	368
2023-10-25	376	377	372	373	22,900	373
2023-10-24	381	383	358	372	52,000	372
2023-10-23	385	437	380	380	359,100	380
2023-10-20	382	382	375	379	18,300	379
2023-10-19	382	383	378	382	12,900	382
2023-10-18	382	386	382	386	9,000	386
2023-10-17	380	386	380	384	6,400	384
2023-10-16	385	386	379	379	25,600	379
2023-10-13	391	391	386	386	25,400	386
2023-10-12	394	396	390	391	12,000	391
2023-10-11	400	400	392	392	9,600	392
2023-10-10	392	397	390	395	9,100	395
2023-10-06	393	396	391	393	15,100	393
2023-10-05	390	397	390	393	8,000	393
2023-10-04	390	397	387	391	24,800	391
2023-10-03	407	407	395	395	40,800	395
2023-10-02	410	415	408	409	10,800	409
2023-09-29	417	422	410	410	20,200	410
2023-09-28	423	423	412	414	17,100	414
2023-09-27	402	428	402	415	110,600	415
2023-09-26	407	410	402	403	25,700	403
2023-09-25	412	412	406	411	20,000	411
2023-09-22	405	412	401	411	16,600	411
2023-09-21	414	414	403	408	19,200	408
2023-09-20	418	418	410	414	14,100	414
2023-09-19	414	416	410	414	12,600	414
2023-09-15	419	419	411	414	28,100	414
2023-09-14	419	419	411	411	22,700	411
2023-09-13	415	420	414	414	19,300	414
2023-09-12	421	425	415	416	21,400	416
2023-09-11	438	438	419	421	52,100	421
2023-09-08	424	439	414	433	125,200	433
2023-09-07	412	416	412	413	7,400	413
2023-09-06	410	416	410	416	17,600	416
2023-09-05	410	414	409	413	8,500	413
2023-09-04	413	416	409	410	15,600	410
2023-09-01	414	416	411	416	13,900	416
2023-08-31	419	420	416	416	12,400	416
2023-08-30	415	420	412	419	22,200	419
2023-08-29	410	415	409	412	11,400	412
2023-08-28	411	412	409	410	8,200	410
2023-08-25	424	424	400	408	102,900	408
2023-08-24	417	424	414	423	34,200	423
2023-08-23	418	422	409	419	36,100	419
2023-08-22	418	423	415	422	20,800	422
2023-08-21	414	426	414	417	46,400	417
2023-08-18	390	415	387	415	76,900	415
2023-08-17	399	400	389	391	41,800	391
2023-08-16	402	408	400	400	16,600	400
2023-08-15	409	410	401	402	29,600	402
2023-08-14	406	406	398	405	28,100	405
2023-08-10	400	406	400	406	22,700	406
2023-08-09	401	403	400	400	5,100	400
2023-08-08	409	409	400	400	30,600	400
2023-08-07	401	409	401	406	19,000	406
2023-08-04	406	406	401	401	11,900	401
2023-08-03	403	407	401	402	8,400	402
2023-08-02	406	409	403	409	16,600	409
2023-08-01	404	410	404	409	17,900	409
2023-07-31	408	411	398	403	35,100	403
2023-07-28	412	412	401	407	45,300	407
2023-07-27	410	414	410	413	8,500	413
2023-07-26	415	415	411	411	11,900	411
2023-07-25	416	419	412	413	30,000	413
2023-07-24	416	422	416	419	10,800	419
2023-07-21	425	425	417	418	20,100	418
2023-07-20	424	425	422	425	9,300	425
2023-07-19	427	427	422	424	12,400	424
2023-07-18	422	431	420	422	40,100	422
2023-07-14	437	444	426	430	39,500	430
2023-07-13	428	429	424	429	17,300	429
2023-07-12	434	435	422	422	32,000	422
2023-07-11	437	445	433	436	23,900	436
2023-07-10	434	442	433	435	25,000	435
2023-07-07	436	443	431	436	25,500	436
2023-07-06	454	457	435	441	64,800	441
2023-07-05	460	464	455	456	22,800	456
2023-07-04	464	465	455	457	57,700	457
2023-07-03	472	472	465	469	34,900	469
2023-06-30	455	472	454	472	80,300	472
2023-06-29	449	457	449	455	25,700	455
2023-06-28	457	458	446	447	43,500	447
2023-06-27	448	456	437	450	69,100	450
2023-06-26	442	447	434	440	64,000	440
2023-06-23	470	474	449	450	136,100	450
2023-06-22	459	474	455	463	87,200	463
2023-06-21	478	478	454	458	94,400	458
2023-06-20	475	483	465	476	147,000	476
2023-06-19	447	500	439	483	397,400	483
2023-06-16	430	444	430	440	41,200	440
2023-06-15	425	440	425	433	46,500	433
2023-06-14	456	456	429	431	92,300	431
2023-06-13	457	457	438	449	169,300	449
2023-06-12	434	449	421	448	128,500	448
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

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