3937 (株)Ubicomホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,180	2,231	2,168	2,229	62,300	2,229
2022-12-29	2,108	2,173	2,092	2,165	35,000	2,165
2022-12-28	2,108	2,130	2,085	2,108	37,900	2,108
2022-12-27	2,075	2,113	2,059	2,113	29,800	2,113
2022-12-26	2,083	2,110	2,031	2,063	39,700	2,063
2022-12-23	2,099	2,111	2,076	2,104	27,800	2,104
2022-12-22	2,078	2,135	2,074	2,127	29,000	2,127
2022-12-21	2,042	2,096	2,003	2,078	43,600	2,078
2022-12-20	2,156	2,188	2,032	2,038	70,300	2,038
2022-12-19	2,232	2,262	2,161	2,161	108,800	2,161
2022-12-16	2,192	2,211	2,122	2,132	91,400	2,132
2022-12-15	2,124	2,230	2,100	2,207	69,800	2,207
2022-12-14	2,113	2,141	2,090	2,124	25,300	2,124
2022-12-13	2,121	2,142	2,103	2,106	17,700	2,106
2022-12-12	2,119	2,150	2,101	2,120	12,800	2,120
2022-12-09	2,088	2,137	2,088	2,132	24,500	2,132
2022-12-08	2,120	2,143	2,068	2,083	23,100	2,083
2022-12-07	2,117	2,147	2,100	2,125	17,100	2,125
2022-12-06	2,175	2,175	2,123	2,123	28,200	2,123
2022-12-05	2,240	2,240	2,180	2,182	26,100	2,182
2022-12-02	2,245	2,264	2,211	2,252	40,800	2,252
2022-12-01	2,335	2,372	2,247	2,263	76,400	2,263
2022-11-30	2,179	2,296	2,172	2,295	110,500	2,295
2022-11-29	2,174	2,196	2,152	2,193	69,200	2,193
2022-11-28	2,210	2,219	2,178	2,210	35,900	2,210
2022-11-25	2,200	2,228	2,160	2,227	75,200	2,227
2022-11-24	2,160	2,304	2,137	2,202	269,900	2,202
2022-11-22	2,056	2,056	2,025	2,029	35,100	2,029
2022-11-21	2,063	2,063	2,020	2,046	26,400	2,046
2022-11-18	2,025	2,062	2,007	2,042	40,200	2,042
2022-11-17	2,048	2,048	2,001	2,006	40,900	2,006
2022-11-16	2,043	2,070	1,989	2,050	51,400	2,050
2022-11-15	2,093	2,093	2,037	2,037	31,600	2,037
2022-11-14	2,120	2,136	2,066	2,080	64,500	2,080
2022-11-11	2,077	2,157	2,045	2,120	122,300	2,120
2022-11-10	2,102	2,127	2,083	2,127	45,700	2,127
2022-11-09	2,145	2,145	2,109	2,119	31,300	2,119
2022-11-08	2,143	2,156	2,118	2,134	33,800	2,134
2022-11-07	2,181	2,181	2,120	2,129	59,900	2,129
2022-11-04	2,262	2,262	2,150	2,177	49,000	2,177
2022-11-02	2,320	2,362	2,291	2,291	48,000	2,291
2022-11-01	2,435	2,435	2,326	2,350	22,800	2,350
2022-10-31	2,375	2,431	2,360	2,429	49,700	2,429
2022-10-28	2,303	2,373	2,286	2,364	67,900	2,364
2022-10-27	2,295	2,307	2,256	2,303	23,000	2,303
2022-10-26	2,239	2,309	2,239	2,297	18,900	2,297
2022-10-25	2,242	2,279	2,224	2,245	19,600	2,245
2022-10-24	2,255	2,278	2,241	2,246	20,500	2,246
2022-10-21	2,218	2,255	2,218	2,241	20,200	2,241
2022-10-20	2,219	2,244	2,210	2,234	22,200	2,234
2022-10-19	2,204	2,232	2,200	2,222	20,400	2,222
2022-10-18	2,175	2,232	2,175	2,209	20,700	2,209
2022-10-17	2,142	2,190	2,137	2,161	24,600	2,161
2022-10-14	2,099	2,202	2,099	2,185	43,500	2,185
2022-10-13	2,068	2,081	2,025	2,034	47,200	2,034
2022-10-12	2,150	2,150	2,085	2,097	46,400	2,097
2022-10-11	2,220	2,220	2,145	2,152	37,300	2,152
2022-10-07	2,278	2,278	2,197	2,235	53,100	2,235
2022-10-06	2,281	2,330	2,281	2,302	119,500	2,302
2022-10-05	2,238	2,272	2,232	2,251	84,900	2,251
2022-10-04	2,205	2,236	2,184	2,188	43,800	2,188
2022-10-03	2,183	2,222	2,156	2,190	36,500	2,190
2022-09-30	2,199	2,234	2,141	2,183	78,600	2,183
2022-09-29	2,220	2,255	2,198	2,249	41,300	2,249
2022-09-28	2,240	2,273	2,172	2,215	40,900	2,215
2022-09-27	2,240	2,288	2,227	2,239	34,800	2,239
2022-09-26	2,268	2,268	2,171	2,175	43,500	2,175
2022-09-22	2,282	2,302	2,249	2,269	38,800	2,269
2022-09-21	2,311	2,331	2,250	2,319	44,100	2,319
2022-09-20	2,313	2,342	2,286	2,313	37,100	2,313
2022-09-16	2,331	2,353	2,302	2,323	42,500	2,323
2022-09-15	2,380	2,419	2,339	2,342	44,000	2,342
2022-09-14	2,380	2,410	2,315	2,391	63,800	2,391
2022-09-13	2,487	2,518	2,422	2,429	43,200	2,429
2022-09-12	2,499	2,515	2,458	2,470	39,400	2,470
2022-09-09	2,447	2,518	2,442	2,487	46,200	2,487
2022-09-08	2,556	2,562	2,441	2,448	54,400	2,448
2022-09-07	2,604	2,604	2,515	2,538	36,900	2,538
2022-09-06	2,581	2,627	2,557	2,604	22,200	2,604
2022-09-05	2,581	2,590	2,551	2,560	20,600	2,560
2022-09-02	2,738	2,738	2,598	2,605	44,900	2,605
2022-09-01	2,785	2,785	2,726	2,726	34,900	2,726
2022-08-31	2,670	2,787	2,670	2,785	54,200	2,785
2022-08-30	2,615	2,709	2,615	2,708	38,200	2,708
2022-08-29	2,630	2,650	2,592	2,615	28,900	2,615
2022-08-26	2,634	2,723	2,634	2,702	33,600	2,702
2022-08-25	2,575	2,655	2,575	2,644	23,900	2,644
2022-08-24	2,612	2,612	2,572	2,582	15,100	2,582
2022-08-23	2,607	2,653	2,588	2,617	21,100	2,617
2022-08-22	2,587	2,632	2,561	2,632	21,900	2,632
2022-08-19	2,630	2,687	2,607	2,615	53,000	2,615
2022-08-18	2,558	2,628	2,490	2,613	91,500	2,613
2022-08-17	2,623	2,660	2,576	2,580	53,100	2,580
2022-08-16	2,708	2,708	2,644	2,649	40,800	2,649
2022-08-15	2,859	2,859	2,702	2,713	87,600	2,713
2022-08-12	2,770	2,916	2,752	2,873	270,800	2,873
2022-08-10	2,700	2,707	2,615	2,634	62,500	2,634
2022-08-09	2,701	2,721	2,668	2,668	36,200	2,668
2022-08-08	2,760	2,760	2,670	2,679	34,500	2,679
2022-08-05	2,768	2,801	2,753	2,770	25,000	2,770
2022-08-04	2,661	2,775	2,661	2,773	40,900	2,773
2022-08-03	2,733	2,765	2,666	2,671	36,900	2,671
2022-08-02	2,821	2,845	2,744	2,746	34,200	2,746
2022-08-01	2,778	2,822	2,756	2,822	43,300	2,822
2022-07-29	2,779	2,796	2,759	2,774	23,700	2,774
2022-07-28	2,760	2,807	2,748	2,779	54,700	2,779
2022-07-27	2,742	2,778	2,734	2,750	53,600	2,750
2022-07-26	2,712	2,748	2,660	2,739	28,200	2,739
2022-07-25	2,723	2,727	2,670	2,725	29,700	2,725
2022-07-22	2,750	2,760	2,688	2,725	48,100	2,725
2022-07-21	2,689	2,746	2,689	2,744	26,400	2,744
2022-07-20	2,700	2,730	2,680	2,694	38,500	2,694
2022-07-19	2,652	2,694	2,629	2,694	15,000	2,694
2022-07-15	2,654	2,680	2,633	2,680	13,400	2,680
2022-07-14	2,600	2,682	2,570	2,669	25,800	2,669
2022-07-13	2,619	2,651	2,580	2,605	37,700	2,605
2022-07-12	2,595	2,624	2,569	2,620	21,800	2,620
2022-07-11	2,614	2,666	2,596	2,608	28,700	2,608
2022-07-08	2,571	2,652	2,550	2,613	40,600	2,613
2022-07-07	2,553	2,593	2,520	2,571	29,500	2,571
2022-07-06	2,520	2,558	2,502	2,553	34,500	2,553
2022-07-05	2,434	2,534	2,429	2,520	47,500	2,520
2022-07-04	2,333	2,508	2,312	2,450	102,800	2,450
2022-07-01	2,334	2,377	2,271	2,283	43,400	2,283
2022-06-30	2,356	2,376	2,315	2,343	36,800	2,343
2022-06-29	2,297	2,357	2,262	2,356	59,700	2,356
2022-06-28	2,297	2,347	2,292	2,347	38,700	2,347
2022-06-27	2,332	2,355	2,246	2,300	45,900	2,300
2022-06-24	2,280	2,311	2,266	2,300	45,500	2,300
2022-06-23	2,210	2,271	2,210	2,256	27,500	2,256
2022-06-22	2,295	2,295	2,194	2,210	26,200	2,210
2022-06-21	2,205	2,285	2,202	2,279	31,200	2,279
2022-06-20	2,219	2,300	2,155	2,202	49,100	2,202
2022-06-17	2,195	2,262	2,150	2,226	75,200	2,226
2022-06-16	2,307	2,323	2,229	2,229	30,700	2,229
2022-06-15	2,241	2,278	2,227	2,239	33,700	2,239
2022-06-14	2,266	2,290	2,212	2,241	61,500	2,241
2022-06-13	2,475	2,475	2,296	2,309	75,400	2,309
2022-06-10	2,661	2,661	2,483	2,525	82,900	2,525
2022-06-09	2,665	2,713	2,637	2,700	34,600	2,700
2022-06-08	2,687	2,707	2,662	2,678	21,600	2,678
2022-06-07	2,688	2,723	2,676	2,687	27,600	2,687
2022-06-06	2,561	2,719	2,560	2,700	51,700	2,700
2022-06-03	2,571	2,623	2,571	2,597	26,000	2,597
2022-06-02	2,580	2,580	2,532	2,540	31,600	2,540
2022-06-01	2,641	2,673	2,584	2,647	41,000	2,647
2022-05-31	2,699	2,711	2,610	2,711	62,500	2,711
2022-05-30	2,572	2,704	2,572	2,704	49,300	2,704
2022-05-27	2,551	2,559	2,486	2,534	38,100	2,534
2022-05-26	2,499	2,618	2,494	2,504	39,200	2,504
2022-05-25	2,620	2,620	2,541	2,545	17,500	2,545
2022-05-24	2,640	2,680	2,591	2,620	39,500	2,620
2022-05-23	2,660	2,695	2,582	2,689	47,000	2,689
2022-05-20	2,726	2,752	2,637	2,641	45,100	2,641
2022-05-19	2,675	2,754	2,651	2,726	27,400	2,726
2022-05-18	2,824	2,824	2,696	2,758	74,600	2,758
2022-05-17	2,731	2,820	2,699	2,792	58,200	2,792
2022-05-16	2,778	2,800	2,689	2,774	56,800	2,774
2022-05-13	2,475	2,814	2,405	2,778	208,700	2,778
2022-05-12	2,603	2,603	2,431	2,442	74,200	2,442
2022-05-11	2,599	2,640	2,539	2,603	42,000	2,603
2022-05-10	2,707	2,707	2,533	2,599	54,000	2,599
2022-05-09	2,735	2,787	2,691	2,730	61,300	2,730
2022-05-06	2,769	2,769	2,682	2,735	51,300	2,735
2022-05-02	2,822	2,840	2,760	2,769	37,300	2,769
2022-04-28	2,787	2,880	2,722	2,872	92,200	2,872
2022-04-27	2,731	2,850	2,698	2,837	61,200	2,837
2022-04-26	2,759	2,818	2,746	2,805	39,900	2,805
2022-04-25	2,760	2,770	2,693	2,719	44,200	2,719
2022-04-22	2,775	2,828	2,745	2,809	47,700	2,809
2022-04-21	2,824	2,824	2,755	2,798	38,500	2,798
2022-04-20	2,800	2,885	2,790	2,824	80,800	2,824
2022-04-19	2,844	2,887	2,726	2,736	52,700	2,736
2022-04-18	2,820	2,892	2,807	2,889	32,600	2,889
2022-04-15	2,798	2,845	2,751	2,830	32,800	2,830
2022-04-14	2,840	2,840	2,763	2,822	39,000	2,822
2022-04-13	2,730	2,839	2,730	2,839	48,700	2,839
2022-04-12	2,761	2,824	2,733	2,739	41,000	2,739
2022-04-11	2,788	2,825	2,770	2,776	51,300	2,776
2022-04-08	2,709	2,770	2,707	2,770	56,400	2,770
2022-04-07	2,729	2,729	2,599	2,633	65,600	2,633
2022-04-06	2,782	2,785	2,743	2,757	87,700	2,757
2022-04-05	2,691	2,780	2,691	2,754	86,000	2,754
2022-04-04	2,545	2,678	2,507	2,673	178,300	2,673
2022-04-01	2,461	2,503	2,447	2,495	37,700	2,495
2022-03-31	2,476	2,494	2,412	2,486	44,700	2,486
2022-03-30	2,490	2,512	2,450	2,490	49,200	2,490
2022-03-29	2,415	2,487	2,392	2,443	55,600	2,443
2022-03-28	2,520	2,520	2,383	2,394	38,800	2,394
2022-03-25	2,535	2,557	2,500	2,523	57,100	2,523
2022-03-24	2,395	2,517	2,361	2,517	44,800	2,517
2022-03-23	2,370	2,443	2,370	2,443	50,600	2,443
2022-03-22	2,410	2,410	2,332	2,340	75,900	2,340
2022-03-18	2,321	2,460	2,300	2,410	122,100	2,410
2022-03-17	2,201	2,284	2,200	2,271	44,200	2,271
2022-03-16	2,140	2,151	2,095	2,151	35,400	2,151
2022-03-15	2,078	2,121	2,051	2,090	36,800	2,090
2022-03-14	2,170	2,176	2,118	2,150	35,200	2,150
2022-03-11	2,227	2,268	2,167	2,183	49,500	2,183
2022-03-10	2,298	2,304	2,251	2,277	44,000	2,277
2022-03-09	2,214	2,250	2,175	2,201	45,900	2,201
2022-03-08	2,170	2,274	2,161	2,175	60,300	2,175
2022-03-07	2,190	2,244	2,164	2,220	56,700	2,220
2022-03-04	2,349	2,349	2,254	2,320	78,300	2,320
2022-03-03	2,466	2,484	2,357	2,365	68,100	2,365
2022-03-02	2,364	2,447	2,354	2,416	71,900	2,416
2022-03-01	2,300	2,433	2,296	2,410	70,700	2,410
2022-02-28	2,189	2,294	2,115	2,290	125,000	2,290
2022-02-25	2,050	2,188	2,042	2,181	111,700	2,181
2022-02-24	1,997	2,041	1,945	1,978	75,400	1,978
2022-02-22	1,986	2,034	1,977	1,997	40,000	1,997
2022-02-21	1,973	2,045	1,947	2,042	50,000	2,042
2022-02-18	1,911	2,005	1,911	1,995	73,200	1,995
2022-02-17	1,920	1,948	1,879	1,927	58,700	1,927
2022-02-16	1,997	1,998	1,890	1,910	97,000	1,910
2022-02-15	1,915	1,969	1,855	1,922	120,900	1,922
2022-02-14	2,072	2,072	1,913	1,922	211,700	1,922
2022-02-10	2,354	2,374	2,308	2,372	62,200	2,372
2022-02-09	2,264	2,312	2,258	2,306	37,500	2,306
2022-02-08	2,259	2,297	2,220	2,231	45,200	2,231
2022-02-07	2,330	2,330	2,240	2,270	43,700	2,270
2022-02-04	2,250	2,304	2,234	2,280	39,100	2,280
2022-02-03	2,317	2,338	2,251	2,289	48,500	2,289
2022-02-02	2,241	2,354	2,232	2,347	52,500	2,347
2022-02-01	2,190	2,278	2,190	2,241	57,100	2,241
2022-01-31	2,100	2,172	2,100	2,166	71,700	2,166
2022-01-28	2,069	2,097	2,018	2,081	65,500	2,081
2022-01-27	2,156	2,160	2,012	2,036	56,900	2,036
2022-01-26	2,091	2,175	2,091	2,140	42,900	2,140
2022-01-25	2,229	2,229	2,080	2,091	78,800	2,091
2022-01-24	2,055	2,164	2,055	2,163	39,000	2,163
2022-01-21	2,100	2,115	2,067	2,105	49,800	2,105
2022-01-20	2,060	2,157	2,046	2,125	75,000	2,125
2022-01-19	2,074	2,095	2,003	2,015	77,200	2,015
2022-01-18	2,095	2,167	2,079	2,124	94,900	2,124
2022-01-17	2,088	2,099	2,022	2,052	68,400	2,052
2022-01-14	2,115	2,125	2,048	2,095	95,500	2,095
2022-01-13	2,287	2,287	2,153	2,154	81,800	2,154
2022-01-12	2,290	2,364	2,276	2,289	81,400	2,289
2022-01-11	2,317	2,325	2,250	2,278	80,600	2,278
2022-01-07	2,430	2,440	2,315	2,357	133,400	2,357
2022-01-06	2,565	2,566	2,415	2,430	141,400	2,430
2022-01-05	2,790	2,791	2,631	2,647	84,700	2,647
2022-01-04	3,000	3,025	2,817	2,837	76,500	2,837

分割・併合履歴： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2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

3937 (株)Ubicomホールディングス の時系列データ [2022年度]

3937 (株)Ubicomホールディングスの時系列データ [2022年度]