ユビキタスＡＩ
3858スタンダード/情報･通信業/Ubiquitous AI Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 347.0 | 350.0 | 343.0 | 345.0 | -2.0 | -0.58% | 26,900 |
| 2026-03-12 | 354.0 | 354.0 | 346.0 | 347.0 | -7.0 | -1.98% | 43,300 |
| 2026-03-11 | 354.0 | 360.0 | 353.0 | 354.0 | +1.0 | +0.28% | 23,900 |
| 2026-03-10 | 346.0 | 356.0 | 344.0 | 353.0 | +9.0 | +2.62% | 28,700 |
| 2026-03-09 | 349.0 | 349.0 | 336.0 | 344.0 | -15.0 | -4.18% | 98,300 |
| 2026-03-06 | 356.0 | 366.0 | 352.0 | 359.0 | 0.0 | 0.00% | 49,600 |
| 2026-03-05 | 352.0 | 360.0 | 352.0 | 359.0 | +21.0 | +6.21% | 77,400 |
| 2026-03-04 | 342.0 | 346.0 | 327.0 | 338.0 | -12.0 | -3.43% | 234,000 |
| 2026-03-03 | 371.0 | 371.0 | 350.0 | 350.0 | -24.0 | -6.42% | 154,100 |
| 2026-03-02 | 371.0 | 378.0 | 369.0 | 374.0 | -3.0 | -0.80% | 74,100 |
| 2026-02-27 | 372.0 | 386.0 | 372.0 | 377.0 | +11.0 | +3.01% | 132,700 |
| 2026-02-26 | 358.0 | 371.0 | 357.0 | 366.0 | +9.0 | +2.52% | 81,500 |
| 2026-02-25 | 356.0 | 366.0 | 355.0 | 357.0 | +5.0 | +1.42% | 102,400 |
| 2026-02-24 | 355.0 | 357.0 | 349.0 | 352.0 | -6.0 | -1.68% | 80,700 |
| 2026-02-20 | 365.0 | 394.0 | 353.0 | 358.0 | -7.0 | -1.92% | 780,300 |
| 2026-02-19 | 377.0 | 377.0 | 365.0 | 365.0 | -8.0 | -2.14% | 53,800 |
| 2026-02-18 | 370.0 | 379.0 | 367.0 | 373.0 | +4.0 | +1.08% | 69,800 |
| 2026-02-17 | 369.0 | 374.0 | 363.0 | 369.0 | -1.0 | -0.27% | 70,900 |
| 2026-02-16 | 368.0 | 371.0 | 357.0 | 370.0 | -2.0 | -0.54% | 91,300 |
| 2026-02-13 | 388.0 | 388.0 | 371.0 | 372.0 | -16.0 | -4.12% | 182,400 |
| 2026-02-12 | 390.0 | 395.0 | 386.0 | 388.0 | -5.0 | -1.27% | 83,700 |
| 2026-02-10 | 380.0 | 393.0 | 378.0 | 393.0 | +12.0 | +3.15% | 90,800 |
| 2026-02-09 | 388.0 | 390.0 | 381.0 | 381.0 | 0.0 | 0.00% | 42,700 |
| 2026-02-06 | 386.0 | 386.0 | 373.0 | 381.0 | -5.0 | -1.30% | 66,000 |
| 2026-02-05 | 374.0 | 388.0 | 373.0 | 386.0 | +12.0 | +3.21% | 76,800 |
| 2026-02-04 | 375.0 | 376.0 | 369.0 | 374.0 | -4.0 | -1.06% | 58,400 |
| 2026-02-03 | 382.0 | 383.0 | 375.0 | 378.0 | -1.0 | -0.26% | 56,700 |
| 2026-02-02 | 380.0 | 390.0 | 378.0 | 379.0 | +1.0 | +0.26% | 70,700 |
| 2026-01-30 | 384.0 | 384.0 | 376.0 | 378.0 | -6.0 | -1.56% | 83,500 |
| 2026-01-29 | 392.0 | 392.0 | 380.0 | 384.0 | -9.0 | -2.29% | 54,600 |
| 2026-01-28 | 388.0 | 395.0 | 384.0 | 393.0 | +4.0 | +1.03% | 73,800 |
| 2026-01-27 | 399.0 | 399.0 | 389.0 | 389.0 | -10.0 | -2.51% | 67,500 |
| 2026-01-26 | 409.0 | 409.0 | 399.0 | 399.0 | -13.0 | -3.16% | 61,600 |
| 2026-01-23 | 408.0 | 413.0 | 403.0 | 412.0 | +7.0 | +1.73% | 51,000 |
| 2026-01-22 | 409.0 | 410.0 | 403.0 | 405.0 | -1.0 | -0.25% | 55,400 |
| 2026-01-21 | 402.0 | 408.0 | 397.0 | 406.0 | -4.0 | -0.98% | 95,000 |
| 2026-01-20 | 415.0 | 417.0 | 408.0 | 410.0 | -11.0 | -2.61% | 89,000 |
| 2026-01-19 | 425.0 | 425.0 | 414.0 | 421.0 | -4.0 | -0.94% | 102,600 |
| 2026-01-16 | 449.0 | 455.0 | 418.0 | 425.0 | +16.0 | +3.91% | 660,700 |
| 2026-01-15 | 386.0 | 411.0 | 385.0 | 409.0 | +21.0 | +5.41% | 164,000 |
| 2026-01-14 | 390.0 | 397.0 | 386.0 | 388.0 | -1.0 | -0.26% | 95,600 |
| 2026-01-13 | 393.0 | 395.0 | 386.0 | 389.0 | +4.0 | +1.04% | 121,400 |
| 2026-01-09 | 386.0 | 390.0 | 383.0 | 385.0 | -2.0 | -0.52% | 33,100 |
| 2026-01-08 | 392.0 | 396.0 | 387.0 | 387.0 | -5.0 | -1.28% | 37,500 |
| 2026-01-07 | 390.0 | 397.0 | 386.0 | 392.0 | +6.0 | +1.55% | 88,300 |
| 2026-01-06 | 380.0 | 388.0 | 378.0 | 386.0 | +9.0 | +2.39% | 76,600 |
| 2026-01-05 | 369.0 | 379.0 | 364.0 | 377.0 | +14.0 | +3.86% | 68,600 |
| 2025-12-30 | 375.0 | 375.0 | 363.0 | 363.0 | -7.0 | -1.89% | 39,900 |
| 2025-12-29 | 365.0 | 373.0 | 364.0 | 370.0 | +6.0 | +1.65% | 55,400 |
| 2025-12-26 | 370.0 | 375.0 | 364.0 | 364.0 | -6.0 | -1.62% | 79,400 |
| 2025-12-25 | 361.0 | 371.0 | 361.0 | 370.0 | +8.0 | +2.21% | 121,100 |
| 2025-12-24 | 365.0 | 371.0 | 361.0 | 362.0 | -1.0 | -0.28% | 87,500 |
| 2025-12-23 | 359.0 | 369.0 | 359.0 | 363.0 | +6.0 | +1.68% | 93,200 |
| 2025-12-22 | 362.0 | 366.0 | 357.0 | 357.0 | -3.0 | -0.83% | 75,400 |
| 2025-12-19 | 357.0 | 364.0 | 357.0 | 360.0 | +2.0 | +0.56% | 45,700 |
| 2025-12-18 | 356.0 | 359.0 | 355.0 | 358.0 | 0.0 | 0.00% | 41,300 |
| 2025-12-17 | 359.0 | 359.0 | 355.0 | 358.0 | 0.0 | 0.00% | 87,500 |
| 2025-12-16 | 367.0 | 367.0 | 358.0 | 358.0 | -9.0 | -2.45% | 74,200 |
| 2025-12-15 | 360.0 | 367.0 | 359.0 | 367.0 | +3.0 | +0.82% | 52,500 |
| 2025-12-12 | 363.0 | 370.0 | 361.0 | 364.0 | +1.0 | +0.28% | 83,600 |
| 2025-12-11 | 377.0 | 377.0 | 363.0 | 363.0 | -16.0 | -4.22% | 142,800 |
| 2025-12-10 | 387.0 | 392.0 | 376.0 | 379.0 | -8.0 | -2.07% | 120,600 |
| 2025-12-09 | 393.0 | 393.0 | 386.0 | 387.0 | -8.0 | -2.03% | 25,800 |
| 2025-12-08 | 392.0 | 395.0 | 386.0 | 395.0 | +7.0 | +1.80% | 59,200 |
| 2025-12-05 | 394.0 | 399.0 | 385.0 | 388.0 | -9.0 | -2.27% | 99,400 |
| 2025-12-04 | 394.0 | 404.0 | 391.0 | 397.0 | 0.0 | 0.00% | 102,200 |
| 2025-12-03 | 400.0 | 415.0 | 393.0 | 397.0 | -3.0 | -0.75% | 153,300 |
| 2025-12-02 | 400.0 | 408.0 | 391.0 | 400.0 | -3.0 | -0.74% | 132,700 |
| 2025-12-01 | 403.0 | 422.0 | 400.0 | 403.0 | -4.0 | -0.98% | 170,200 |
| 2025-11-28 | 382.0 | 408.0 | 382.0 | 407.0 | +24.0 | +6.27% | 234,300 |
| 2025-11-27 | 382.0 | 384.0 | 378.0 | 383.0 | +1.0 | +0.26% | 74,000 |
| 2025-11-26 | 383.0 | 384.0 | 372.0 | 382.0 | +5.0 | +1.33% | 125,500 |
| 2025-11-25 | 388.0 | 390.0 | 376.0 | 377.0 | -5.0 | -1.31% | 142,000 |
| 2025-11-21 | 375.0 | 385.0 | 372.0 | 382.0 | -1.0 | -0.26% | 92,800 |
| 2025-11-20 | 383.0 | 387.0 | 375.0 | 383.0 | +3.0 | +0.79% | 123,500 |
| 2025-11-19 | 400.0 | 419.0 | 374.0 | 380.0 | -12.0 | -3.06% | 456,000 |
| 2025-11-18 | 384.0 | 415.0 | 374.0 | 392.0 | +7.0 | +1.82% | 663,800 |
| 2025-11-17 | 385.0 | 409.0 | 380.0 | 385.0 | -21.0 | -5.17% | 356,200 |
| 2025-11-14 | 409.0 | 428.0 | 402.0 | 406.0 | -14.0 | -3.33% | 451,100 |
| 2025-11-13 | 503.0 | 507.0 | 415.0 | 420.0 | -83.0 | -16.50% | 2,168,200 |
| 2025-11-12 | 503.0 | 503.0 | 472.0 | 503.0 | +80.0 | +18.91% | 2,111,700 |
| 2025-11-11 | 343.0 | 423.0 | 342.0 | 423.0 | +80.0 | +23.32% | 199,900 |
| 2025-11-10 | 340.0 | 348.0 | 340.0 | 343.0 | +3.0 | +0.88% | 37,300 |
| 2025-11-07 | 339.0 | 343.0 | 338.0 | 340.0 | -1.0 | -0.29% | 44,500 |
| 2025-11-06 | 341.0 | 343.0 | 337.0 | 341.0 | +1.0 | +0.29% | 27,200 |
| 2025-11-05 | 342.0 | 342.0 | 325.0 | 340.0 | -2.0 | -0.58% | 74,900 |
| 2025-11-04 | 350.0 | 350.0 | 340.0 | 342.0 | -4.0 | -1.16% | 52,100 |
| 2025-10-31 | 346.0 | 350.0 | 344.0 | 346.0 | +5.0 | +1.47% | 33,800 |
| 2025-10-30 | 339.0 | 345.0 | 336.0 | 341.0 | +3.0 | +0.89% | 68,400 |
| 2025-10-29 | 352.0 | 352.0 | 334.0 | 338.0 | -14.0 | -3.98% | 167,400 |
| 2025-10-28 | 354.0 | 357.0 | 352.0 | 352.0 | -3.0 | -0.85% | 35,900 |
| 2025-10-27 | 359.0 | 359.0 | 354.0 | 355.0 | +2.0 | +0.57% | 32,800 |
| 2025-10-24 | 366.0 | 366.0 | 351.0 | 353.0 | -3.0 | -0.84% | 70,900 |
| 2025-10-23 | 357.0 | 361.0 | 353.0 | 356.0 | -2.0 | -0.56% | 34,700 |
| 2025-10-22 | 356.0 | 359.0 | 352.0 | 358.0 | +3.0 | +0.85% | 42,200 |
| 2025-10-21 | 361.0 | 362.0 | 354.0 | 355.0 | -7.0 | -1.93% | 45,200 |
| 2025-10-20 | 350.0 | 363.0 | 350.0 | 362.0 | +16.0 | +4.62% | 71,200 |
| 2025-10-17 | 356.0 | 356.0 | 346.0 | 346.0 | -14.0 | -3.89% | 40,600 |
| 2025-10-16 | 355.0 | 361.0 | 353.0 | 360.0 | +8.0 | +2.27% | 37,700 |
| 2025-10-15 | 343.0 | 353.0 | 343.0 | 352.0 | +12.0 | +3.53% | 27,200 |
| 2025-10-14 | 354.0 | 354.0 | 340.0 | 340.0 | -15.0 | -4.23% | 122,100 |
| 2025-10-10 | 366.0 | 366.0 | 355.0 | 355.0 | -15.0 | -4.05% | 61,300 |
| 2025-10-09 | 375.0 | 377.0 | 367.0 | 370.0 | 0.0 | 0.00% | 58,600 |
| 2025-10-08 | 387.0 | 387.0 | 370.0 | 370.0 | -19.0 | -4.88% | 142,100 |
| 2025-10-07 | 387.0 | 395.0 | 373.0 | 389.0 | +10.0 | +2.64% | 239,200 |
| 2025-10-06 | 380.0 | 409.0 | 370.0 | 379.0 | +31.0 | +8.91% | 612,800 |
| 2025-10-03 | 337.0 | 360.0 | 335.0 | 348.0 | +11.0 | +3.26% | 117,300 |
| 2025-10-02 | 343.0 | 346.0 | 337.0 | 337.0 | -4.0 | -1.17% | 43,000 |
| 2025-10-01 | 358.0 | 358.0 | 341.0 | 341.0 | -15.0 | -4.21% | 95,100 |
| 2025-09-30 | 349.0 | 358.0 | 348.0 | 356.0 | +7.0 | +2.01% | 33,500 |
| 2025-09-29 | 368.0 | 368.0 | 348.0 | 349.0 | -19.0 | -5.16% | 79,000 |
| 2025-09-26 | 359.0 | 368.0 | 356.0 | 368.0 | +9.0 | +2.51% | 55,200 |
| 2025-09-25 | 362.0 | 362.0 | 352.0 | 359.0 | +2.0 | +0.56% | 69,800 |
| 2025-09-24 | 365.0 | 365.0 | 357.0 | 357.0 | -5.0 | -1.38% | 24,700 |
| 2025-09-22 | 361.0 | 365.0 | 360.0 | 362.0 | +5.0 | +1.40% | 49,100 |
| 2025-09-19 | 359.0 | 363.0 | 355.0 | 357.0 | -2.0 | -0.56% | 61,700 |
| 2025-09-18 | 362.0 | 362.0 | 347.0 | 359.0 | +3.0 | +0.84% | 83,400 |
| 2025-09-17 | 357.0 | 358.0 | 352.0 | 356.0 | +2.0 | +0.56% | 22,300 |
| 2025-09-16 | 353.0 | 356.0 | 350.0 | 354.0 | 0.0 | 0.00% | 23,900 |
| 2025-09-12 | 356.0 | 356.0 | 351.0 | 354.0 | — | — | 27,100 |
直近120営業日分を表示