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
2020/11/27 741.0 767.0 740.0 760.0 106,100
2020/11/26 739.0 752.0 732.0 750.0 69,000
2020/11/25 768.0 768.0 730.0 730.0 109,000
2020/11/24 756.0 762.0 745.0 753.0 111,500
2020/11/20 730.0 760.0 730.0 755.0 71,900
2020/11/19 735.0 746.0 727.0 733.0 64,700
2020/11/18 730.0 754.0 730.0 738.0 80,400
2020/11/17 730.0 737.0 722.0 732.0 105,100
2020/11/16 738.0 740.0 703.0 732.0 181,100
2020/11/13 756.0 760.0 743.0 747.0 91,100
2020/11/12 774.0 781.0 750.0 771.0 84,900
2020/11/11 742.0 772.0 729.0 770.0 188,400
2020/11/10 780.0 781.0 750.0 759.0 171,100
2020/11/09 772.0 791.0 770.0 774.0 105,000
2020/11/06 777.0 791.0 772.0 774.0 91,500
2020/11/05 795.0 804.0 773.0 779.0 159,700
2020/11/04 757.0 800.0 757.0 788.0 139,800
2020/11/02 750.0 774.0 743.0 748.0 146,600
2020/10/30 784.0 797.0 754.0 761.0 185,800
2020/10/29 778.0 798.0 761.0 790.0 125,500
2020/10/28 790.0 815.0 776.0 793.0 103,600
2020/10/27 768.0 807.0 764.0 804.0 152,300
2020/10/26 819.0 831.0 784.0 788.0 240,800
2020/10/23 827.0 835.0 796.0 834.0 241,500
2020/10/22 856.0 861.0 811.0 827.0 299,200
2020/10/21 877.0 888.0 858.0 865.0 153,300
2020/10/20 855.0 894.0 855.0 873.0 248,300
2020/10/19 863.0 881.0 833.0 868.0 347,000
2020/10/16 926.0 950.0 850.0 863.0 677,800
2020/10/15 999.0 999.0 912.0 935.0 625,000
2020/10/14 1,014.0 1,034.0 1,002.0 1,004.0 155,800
2020/10/13 1,039.0 1,039.0 1,012.0 1,024.0 175,300
2020/10/12 1,018.0 1,046.0 997.0 1,039.0 344,200
2020/10/09 984.0 1,004.0 954.0 1,004.0 341,000
2020/10/08 1,021.0 1,023.0 984.0 988.0 289,400
2020/10/07 1,018.0 1,040.0 1,003.0 1,014.0 261,800
2020/10/06 1,041.0 1,041.0 1,011.0 1,026.0 210,900
2020/10/05 1,044.0 1,045.0 994.0 1,026.0 370,500
2020/10/02 1,094.0 1,105.0 975.0 1,006.0 824,200
2020/10/01 1,080.0 1,080.0 1,080.0 1,080.0 -
2020/09/30 1,057.0 1,134.0 1,053.0 1,080.0 1,038,600
2020/09/29 1,013.0 1,054.0 994.0 1,044.0 476,900
2020/09/28 1,019.0 1,069.0 982.0 1,007.0 792,700
2020/09/25 960.0 976.0 952.0 975.0 211,300
2020/09/24 968.0 987.0 938.0 955.0 203,900
2020/09/23 948.0 983.0 945.0 979.0 207,700
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