ユビキタスAIコーポレーション(3858) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 955.0 955.0 925.0 938.0 167,300
2020/09/17 974.0 974.0 946.0 949.0 150,200
2020/09/16 949.0 970.0 934.0 968.0 186,200
2020/09/15 928.0 964.0 928.0 939.0 164,200
2020/09/14 950.0 950.0 924.0 928.0 158,400
2020/09/11 921.0 953.0 910.0 940.0 236,100
2020/09/10 980.0 984.0 923.0 930.0 286,200
2020/09/09 954.0 1,001.0 954.0 968.0 320,200
2020/09/08 970.0 977.0 945.0 975.0 219,200
2020/09/07 999.0 1,017.0 904.0 962.0 541,000
2020/09/04 996.0 1,014.0 975.0 997.0 615,200
2020/09/03 978.0 1,065.0 944.0 1,052.0 931,100
2020/09/02 993.0 993.0 941.0 963.0 373,300
2020/09/01 914.0 965.0 906.0 954.0 305,100
2020/08/31 900.0 913.0 878.0 901.0 307,300
2020/08/28 1,000.0 1,000.0 858.0 877.0 1,243,800
2020/08/27 1,005.0 1,021.0 992.0 1,000.0 250,400
2020/08/26 992.0 1,040.0 985.0 1,003.0 460,900
2020/08/25 1,010.0 1,017.0 978.0 980.0 488,000
2020/08/24 937.0 1,024.0 915.0 1,006.0 855,000
2020/08/21 900.0 940.0 881.0 929.0 433,000
2020/08/20 915.0 915.0 863.0 885.0 379,600
2020/08/19 820.0 886.0 819.0 885.0 392,100
2020/08/18 782.0 811.0 779.0 810.0 195,400
2020/08/17 798.0 820.0 755.0 772.0 630,600
2020/08/14 824.0 858.0 820.0 843.0 206,200
2020/08/13 817.0 829.0 811.0 829.0 129,700
2020/08/12 825.0 825.0 787.0 816.0 144,000
2020/08/11 830.0 831.0 800.0 812.0 140,100
2020/08/07 797.0 817.0 775.0 817.0 161,800
2020/08/06 820.0 823.0 792.0 797.0 160,600
2020/08/05 779.0 819.0 775.0 818.0 187,000
2020/08/04 789.0 790.0 762.0 775.0 151,200
2020/08/03 799.0 800.0 744.0 779.0 330,800
2020/07/31 830.0 857.0 781.0 793.0 347,000
2020/07/30 859.0 866.0 838.0 849.0 186,600
2020/07/29 899.0 907.0 850.0 857.0 386,200
2020/07/28 944.0 947.0 907.0 913.0 344,100
2020/07/27 880.0 955.0 870.0 949.0 569,600
2020/07/22 875.0 880.0 843.0 877.0 185,200
2020/07/21 852.0 885.0 849.0 869.0 283,200
2020/07/20 900.0 903.0 823.0 848.0 563,600
2020/07/17 862.0 907.0 851.0 900.0 649,700
2020/07/16 850.0 868.0 828.0 836.0 473,800
2020/07/15 788.0 873.0 775.0 859.0 1,006,200
2020/07/14 743.0 773.0 733.0 760.0 483,100
2020/07/13 710.0 730.0 693.0 724.0 133,300
2020/07/10 715.0 777.0 700.0 700.0 401,900
2020/07/09 713.0 725.0 691.0 695.0 87,900
2020/07/08 687.0 718.0 675.0 718.0 82,500