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
2021/06/23 622.0 633.0 620.0 631.0 26,900
2021/06/22 622.0 630.0 618.0 624.0 12,800
2021/06/21 628.0 632.0 616.0 616.0 41,300
2021/06/18 636.0 644.0 632.0 637.0 42,500
2021/06/17 642.0 642.0 634.0 636.0 25,000
2021/06/16 639.0 647.0 630.0 643.0 48,600
2021/06/15 616.0 648.0 613.0 640.0 186,900
2021/06/14 616.0 618.0 612.0 616.0 23,100
2021/06/11 625.0 625.0 612.0 617.0 48,500
2021/06/10 602.0 623.0 601.0 615.0 64,100
2021/06/09 596.0 606.0 594.0 604.0 55,200
2021/06/08 605.0 608.0 595.0 599.0 38,400
2021/06/07 600.0 601.0 593.0 601.0 29,100
2021/06/04 597.0 597.0 589.0 593.0 29,600
2021/06/03 598.0 601.0 589.0 590.0 25,900
2021/06/02 578.0 595.0 573.0 594.0 50,200
2021/06/01 585.0 586.0 578.0 581.0 19,700
2021/05/31 585.0 588.0 580.0 583.0 10,600
2021/05/28 582.0 585.0 578.0 582.0 16,900
2021/05/27 586.0 586.0 580.0 580.0 15,000
2021/05/26 593.0 593.0 586.0 586.0 11,200
2021/05/25 596.0 597.0 590.0 590.0 10,300
2021/05/24 590.0 594.0 586.0 588.0 25,800
2021/05/21 589.0 595.0 586.0 594.0 30,400
2021/05/20 570.0 587.0 570.0 582.0 15,900
2021/05/19 570.0 581.0 567.0 572.0 20,100
2021/05/18 557.0 576.0 557.0 571.0 21,500
2021/05/17 580.0 580.0 551.0 557.0 37,500
2021/05/14 555.0 572.0 555.0 569.0 45,200
2021/05/13 560.0 569.0 550.0 551.0 89,000
2021/05/12 583.0 588.0 561.0 570.0 85,600
2021/05/11 599.0 599.0 584.0 585.0 60,300
2021/05/10 605.0 606.0 598.0 598.0 30,100
2021/05/07 602.0 609.0 602.0 605.0 24,800
2021/05/06 600.0 622.0 592.0 607.0 106,300
2021/04/30 597.0 600.0 590.0 590.0 47,100
2021/04/28 608.0 610.0 599.0 599.0 56,800
2021/04/27 614.0 615.0 608.0 608.0 33,600
2021/04/26 610.0 616.0 605.0 610.0 30,900
2021/04/23 610.0 620.0 603.0 608.0 46,600
2021/04/22 606.0 617.0 605.0 610.0 51,600
2021/04/21 620.0 625.0 602.0 605.0 128,600
2021/04/20 629.0 639.0 626.0 626.0 71,200
2021/04/19 659.0 659.0 644.0 646.0 46,300
2021/04/16 660.0 660.0 651.0 651.0 18,900
2021/04/15 671.0 673.0 652.0 652.0 85,500
2021/04/14 674.0 683.0 673.0 674.0 34,100
2021/04/13 679.0 682.0 673.0 674.0 25,200
2021/04/12 688.0 691.0 677.0 680.0 24,100
2021/04/09 674.0 692.0 674.0 688.0 49,400