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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 402 | 442 | 394 | 423 | 622,200 | 423 |
| 2024-12-27 | 369 | 395 | 369 | 386 | 155,600 | 386 |
| 2024-12-26 | 372 | 375 | 360 | 363 | 128,200 | 363 |
| 2024-12-25 | 369 | 376 | 367 | 371 | 67,900 | 371 |
| 2024-12-24 | 385 | 385 | 367 | 372 | 204,400 | 372 |
| 2024-12-23 | 394 | 406 | 385 | 388 | 142,400 | 388 |
| 2024-12-20 | 435 | 451 | 392 | 392 | 361,200 | 392 |
| 2024-12-19 | 438 | 440 | 412 | 412 | 687,600 | 412 |
| 2024-12-18 | 395 | 460 | 394 | 460 | 1,022,400 | 460 |
| 2024-12-17 | 367 | 385 | 362 | 380 | 140,000 | 380 |
| 2024-12-16 | 359 | 363 | 352 | 359 | 83,700 | 359 |
| 2024-12-13 | 347 | 354 | 347 | 349 | 35,300 | 349 |
| 2024-12-12 | 350 | 356 | 345 | 347 | 59,700 | 347 |
| 2024-12-11 | 340 | 357 | 338 | 350 | 112,100 | 350 |
| 2024-12-10 | 340 | 341 | 337 | 341 | 30,600 | 341 |
| 2024-12-09 | 340 | 345 | 340 | 340 | 23,500 | 340 |
| 2024-12-06 | 344 | 344 | 338 | 340 | 36,600 | 340 |
| 2024-12-05 | 345 | 348 | 342 | 343 | 35,800 | 343 |
| 2024-12-04 | 349 | 349 | 344 | 344 | 53,800 | 344 |
| 2024-12-03 | 365 | 369 | 348 | 351 | 74,800 | 351 |
| 2024-12-02 | 378 | 378 | 363 | 363 | 72,500 | 363 |
| 2024-11-29 | 357 | 386 | 355 | 380 | 143,400 | 380 |
| 2024-11-28 | 361 | 366 | 355 | 357 | 55,600 | 357 |
| 2024-11-27 | 348 | 366 | 348 | 363 | 85,500 | 363 |
| 2024-11-26 | 348 | 353 | 341 | 348 | 62,100 | 348 |
| 2024-11-25 | 353 | 357 | 341 | 351 | 44,300 | 351 |
| 2024-11-22 | 337 | 345 | 337 | 345 | 29,500 | 345 |
| 2024-11-21 | 337 | 340 | 336 | 337 | 21,300 | 337 |
| 2024-11-20 | 340 | 341 | 336 | 338 | 15,100 | 338 |
| 2024-11-19 | 335 | 340 | 334 | 335 | 10,900 | 335 |
| 2024-11-18 | 331 | 334 | 326 | 333 | 43,500 | 333 |
| 2024-11-15 | 333 | 335 | 324 | 328 | 43,000 | 328 |
| 2024-11-14 | 332 | 334 | 324 | 326 | 42,300 | 326 |
| 2024-11-13 | 336 | 337 | 332 | 332 | 16,700 | 332 |
| 2024-11-12 | 341 | 343 | 332 | 334 | 20,900 | 334 |
| 2024-11-11 | 342 | 344 | 337 | 341 | 11,500 | 341 |
| 2024-11-08 | 339 | 342 | 337 | 341 | 26,200 | 341 |
| 2024-11-07 | 343 | 344 | 334 | 338 | 19,900 | 338 |
| 2024-11-06 | 342 | 345 | 340 | 340 | 10,800 | 340 |
| 2024-11-05 | 349 | 355 | 335 | 344 | 43,400 | 344 |
| 2024-11-01 | 340 | 340 | 333 | 334 | 15,900 | 334 |
| 2024-10-31 | 340 | 344 | 338 | 342 | 10,600 | 342 |
| 2024-10-30 | 347 | 347 | 338 | 340 | 20,100 | 340 |
| 2024-10-29 | 348 | 348 | 339 | 346 | 28,600 | 346 |
| 2024-10-28 | 327 | 343 | 327 | 341 | 16,700 | 341 |
| 2024-10-25 | 342 | 342 | 325 | 327 | 65,700 | 327 |
| 2024-10-24 | 338 | 341 | 328 | 337 | 60,500 | 337 |
| 2024-10-23 | 353 | 353 | 341 | 341 | 51,500 | 341 |
| 2024-10-22 | 369 | 370 | 347 | 355 | 89,400 | 355 |
| 2024-10-21 | 369 | 372 | 367 | 369 | 11,600 | 369 |
| 2024-10-18 | 371 | 372 | 368 | 370 | 10,100 | 370 |
| 2024-10-17 | 380 | 380 | 372 | 372 | 16,600 | 372 |
| 2024-10-16 | 375 | 378 | 373 | 378 | 10,300 | 378 |
| 2024-10-15 | 382 | 382 | 375 | 377 | 17,200 | 377 |
| 2024-10-11 | 382 | 384 | 380 | 384 | 7,100 | 384 |
| 2024-10-10 | 390 | 390 | 382 | 384 | 17,400 | 384 |
| 2024-10-09 | 384 | 391 | 377 | 390 | 18,400 | 390 |
| 2024-10-08 | 388 | 390 | 381 | 381 | 44,300 | 381 |
| 2024-10-07 | 390 | 390 | 382 | 385 | 20,400 | 385 |
| 2024-10-04 | 388 | 389 | 384 | 384 | 10,900 | 384 |
| 2024-10-03 | 392 | 394 | 386 | 386 | 34,000 | 386 |
| 2024-10-02 | 395 | 395 | 384 | 384 | 35,400 | 384 |
| 2024-10-01 | 392 | 401 | 389 | 395 | 29,500 | 395 |
| 2024-09-30 | 399 | 402 | 390 | 394 | 79,000 | 394 |
| 2024-09-27 | 391 | 424 | 391 | 423 | 141,700 | 423 |
| 2024-09-26 | 385 | 391 | 384 | 388 | 22,700 | 388 |
| 2024-09-25 | 384 | 391 | 376 | 385 | 54,100 | 385 |
| 2024-09-24 | 395 | 395 | 385 | 385 | 22,300 | 385 |
| 2024-09-20 | 390 | 394 | 388 | 390 | 33,400 | 390 |
| 2024-09-19 | 373 | 394 | 373 | 390 | 50,800 | 390 |
| 2024-09-18 | 373 | 382 | 372 | 372 | 31,400 | 372 |
| 2024-09-17 | 383 | 383 | 367 | 371 | 41,100 | 371 |
| 2024-09-13 | 382 | 385 | 379 | 385 | 18,500 | 385 |
| 2024-09-12 | 375 | 384 | 375 | 381 | 50,900 | 381 |
| 2024-09-11 | 380 | 380 | 365 | 367 | 59,300 | 367 |
| 2024-09-10 | 385 | 386 | 378 | 384 | 38,800 | 384 |
| 2024-09-09 | 372 | 385 | 370 | 382 | 34,200 | 382 |
| 2024-09-06 | 387 | 394 | 382 | 387 | 86,200 | 387 |
| 2024-09-05 | 388 | 401 | 387 | 395 | 59,000 | 395 |
| 2024-09-04 | 400 | 403 | 390 | 391 | 106,400 | 391 |
| 2024-09-03 | 411 | 417 | 407 | 414 | 53,800 | 414 |
| 2024-09-02 | 420 | 422 | 409 | 409 | 40,500 | 409 |
| 2024-08-30 | 407 | 416 | 407 | 416 | 48,600 | 416 |
| 2024-08-29 | 405 | 414 | 404 | 405 | 32,200 | 405 |
| 2024-08-28 | 417 | 417 | 406 | 407 | 55,100 | 407 |
| 2024-08-27 | 423 | 423 | 417 | 419 | 25,300 | 419 |
| 2024-08-26 | 410 | 424 | 409 | 422 | 45,900 | 422 |
| 2024-08-23 | 417 | 418 | 408 | 411 | 41,500 | 411 |
| 2024-08-22 | 415 | 419 | 410 | 412 | 32,000 | 412 |
| 2024-08-21 | 422 | 422 | 411 | 414 | 48,500 | 414 |
| 2024-08-20 | 418 | 427 | 418 | 424 | 49,100 | 424 |
| 2024-08-19 | 424 | 424 | 409 | 413 | 46,300 | 413 |
| 2024-08-16 | 416 | 424 | 416 | 424 | 28,300 | 424 |
| 2024-08-15 | 413 | 421 | 406 | 408 | 63,500 | 408 |
| 2024-08-14 | 429 | 443 | 426 | 429 | 67,000 | 429 |
| 2024-08-13 | 405 | 432 | 405 | 432 | 46,700 | 432 |
| 2024-08-09 | 405 | 414 | 393 | 403 | 86,400 | 403 |
| 2024-08-08 | 398 | 409 | 398 | 400 | 54,500 | 400 |
| 2024-08-07 | 382 | 415 | 382 | 406 | 113,100 | 406 |
| 2024-08-06 | 356 | 399 | 356 | 390 | 179,300 | 390 |
| 2024-08-05 | 385 | 400 | 353 | 353 | 276,600 | 353 |
| 2024-08-02 | 457 | 463 | 431 | 433 | 148,800 | 433 |
| 2024-08-01 | 499 | 500 | 477 | 477 | 78,700 | 477 |
| 2024-07-31 | 507 | 507 | 496 | 498 | 44,000 | 498 |
| 2024-07-30 | 515 | 518 | 506 | 516 | 29,600 | 516 |
| 2024-07-29 | 506 | 519 | 506 | 519 | 31,900 | 519 |
| 2024-07-26 | 503 | 512 | 501 | 503 | 19,400 | 503 |
| 2024-07-25 | 506 | 517 | 501 | 505 | 78,900 | 505 |
| 2024-07-24 | 522 | 528 | 516 | 516 | 31,500 | 516 |
| 2024-07-23 | 514 | 531 | 514 | 525 | 28,800 | 525 |
| 2024-07-22 | 522 | 528 | 515 | 516 | 44,200 | 516 |
| 2024-07-19 | 546 | 546 | 528 | 528 | 87,400 | 528 |
| 2024-07-18 | 568 | 576 | 556 | 556 | 64,300 | 556 |
| 2024-07-17 | 570 | 575 | 564 | 574 | 64,300 | 574 |
| 2024-07-16 | 568 | 575 | 563 | 563 | 59,700 | 563 |
| 2024-07-12 | 545 | 565 | 544 | 562 | 79,300 | 562 |
| 2024-07-11 | 546 | 551 | 528 | 547 | 69,200 | 547 |
| 2024-07-10 | 549 | 553 | 535 | 546 | 73,300 | 546 |
| 2024-07-09 | 561 | 561 | 546 | 548 | 81,500 | 548 |
| 2024-07-08 | 540 | 554 | 539 | 554 | 110,000 | 554 |
| 2024-07-05 | 520 | 537 | 518 | 534 | 69,700 | 534 |
| 2024-07-04 | 526 | 533 | 515 | 515 | 58,500 | 515 |
| 2024-07-03 | 518 | 523 | 515 | 520 | 51,000 | 520 |
| 2024-07-02 | 496 | 517 | 496 | 517 | 92,100 | 517 |
| 2024-07-01 | 509 | 509 | 494 | 495 | 49,600 | 495 |
| 2024-06-28 | 506 | 509 | 496 | 507 | 34,400 | 507 |
| 2024-06-27 | 505 | 506 | 499 | 504 | 25,000 | 504 |
| 2024-06-26 | 494 | 505 | 494 | 503 | 38,800 | 503 |
| 2024-06-25 | 495 | 503 | 489 | 497 | 46,800 | 497 |
| 2024-06-24 | 484 | 495 | 483 | 491 | 30,200 | 491 |
| 2024-06-21 | 478 | 495 | 478 | 487 | 42,800 | 487 |
| 2024-06-20 | 473 | 485 | 473 | 481 | 27,000 | 481 |
| 2024-06-19 | 487 | 487 | 480 | 481 | 29,700 | 481 |
| 2024-06-18 | 487 | 502 | 487 | 489 | 30,900 | 489 |
| 2024-06-17 | 492 | 492 | 480 | 488 | 38,300 | 488 |
| 2024-06-14 | 463 | 493 | 460 | 492 | 82,100 | 492 |
| 2024-06-13 | 473 | 474 | 464 | 466 | 42,700 | 466 |
| 2024-06-12 | 476 | 479 | 467 | 474 | 41,600 | 474 |
| 2024-06-11 | 484 | 484 | 471 | 476 | 37,400 | 476 |
| 2024-06-10 | 477 | 482 | 473 | 482 | 24,600 | 482 |
| 2024-06-07 | 475 | 481 | 473 | 473 | 21,700 | 473 |
| 2024-06-06 | 486 | 491 | 473 | 476 | 58,200 | 476 |
| 2024-06-05 | 496 | 497 | 483 | 485 | 48,500 | 485 |
| 2024-06-04 | 491 | 505 | 489 | 494 | 79,800 | 494 |
| 2024-06-03 | 487 | 493 | 484 | 489 | 40,600 | 489 |
| 2024-05-31 | 475 | 486 | 474 | 486 | 46,500 | 486 |
| 2024-05-30 | 465 | 480 | 464 | 475 | 81,100 | 475 |
| 2024-05-29 | 484 | 489 | 473 | 473 | 102,200 | 473 |
| 2024-05-28 | 503 | 510 | 488 | 489 | 104,200 | 489 |
| 2024-05-27 | 506 | 516 | 495 | 503 | 153,600 | 503 |
| 2024-05-24 | 517 | 521 | 506 | 508 | 101,500 | 508 |
| 2024-05-23 | 550 | 570 | 520 | 527 | 191,200 | 527 |
| 2024-05-22 | 549 | 550 | 532 | 540 | 89,300 | 540 |
| 2024-05-21 | 557 | 582 | 550 | 553 | 387,500 | 553 |
| 2024-05-20 | 502 | 574 | 502 | 547 | 311,400 | 547 |
| 2024-05-17 | 518 | 518 | 499 | 505 | 165,000 | 505 |
| 2024-05-16 | 520 | 547 | 505 | 532 | 213,700 | 532 |
| 2024-05-15 | 545 | 548 | 525 | 525 | 174,500 | 525 |
| 2024-05-14 | 551 | 554 | 542 | 550 | 97,900 | 550 |
| 2024-05-13 | 528 | 554 | 525 | 552 | 128,900 | 552 |
| 2024-05-10 | 522 | 537 | 514 | 534 | 195,700 | 534 |
| 2024-05-09 | 599 | 602 | 522 | 522 | 610,700 | 522 |
| 2024-05-08 | 526 | 566 | 526 | 566 | 353,900 | 566 |
| 2024-05-07 | 523 | 531 | 523 | 524 | 63,500 | 524 |
| 2024-05-02 | 518 | 525 | 515 | 516 | 37,200 | 516 |
| 2024-05-01 | 514 | 528 | 512 | 519 | 94,400 | 519 |
| 2024-04-30 | 512 | 522 | 510 | 515 | 66,500 | 515 |
| 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