[3937 東証マザーズ] Ubicomホールディングス 日足 時系列データ

[3937 東証マザーズ] Ubicomホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-172574.002657.002560.002597.003270085435700
2017-08-162455.002639.002455.002601.0041600106831900
2017-08-152471.002535.002407.002440.0046200113578900
2017-08-142526.002537.002450.002480.0044300110419500
2017-08-102822.002847.002580.002650.00115000311879800
2017-08-092580.002586.002372.002572.0061200153045700
2017-08-082541.002688.002534.002654.003660096116300
2017-08-072653.002703.002541.002554.0042800111218900
2017-08-042542.002703.002518.002703.0049400129373400
2017-08-032706.002706.002580.002605.002470065010800
2017-08-022567.002715.002548.002645.0050000132339300
2017-08-012710.002724.002481.002534.00105000268568100
2017-07-312891.002904.002710.002760.0057500160294500
2017-07-282851.002956.002794.002883.0086300247655600
2017-07-273145.003175.002941.002942.0092300280582600
2017-07-263160.003200.003110.003165.0046500146315500
2017-07-253210.003240.003090.003115.0067400212160000
2017-07-243285.003330.003180.003220.0074900242037000
2017-07-213435.003515.003130.003355.00204200676189000
2017-07-203200.003390.003200.003385.0099800330020000
2017-07-193090.003270.003075.003195.0078700250893500
2017-07-183310.003330.003060.003070.0075200238268500
2017-07-143135.003280.003085.003265.0076800245224500
2017-07-133325.003340.003055.003120.00119700381029500
2017-07-123310.003580.003260.003315.00140400478068000
2017-07-113490.003495.003260.003295.00118800398466000
2017-07-103710.003755.003385.003420.00205300719702500
2017-07-073700.003905.003555.003680.002947001097999000
2017-07-063345.003900.003165.003780.004582001555699500
2017-07-052951.003355.002883.003355.004748001525701700
2017-07-042989.002989.002809.002855.00107700312642400
2017-07-033000.003050.002831.002929.00196500574729400
2017-06-302700.002794.002667.002780.00120500331815400
2017-06-292602.002700.002541.002690.0058200152465600
2017-06-282665.002680.002525.002552.0061500159516700
2017-06-272756.002756.002652.002665.003220086856800
2017-06-262631.002778.002631.002704.0056700153550400
2017-06-232663.002738.002558.002600.0080200212046400
2017-06-222521.002757.002521.002700.00133500355382200
2017-06-212500.002649.002471.002555.0080100206346400
2017-06-202473.002587.002401.002502.0081800203025900
2017-06-192484.002484.002350.002402.0050100120265200
2017-06-162410.002530.002350.002434.0094900231606200
2017-06-152454.002489.002334.002339.0071000169897000
2017-06-142497.002558.002400.002429.00121000298509700
2017-06-132440.002800.002360.002467.00347900898987800
2017-06-122481.002510.002330.002468.00225500546826800
2017-06-092791.002870.002670.002731.004094001126522200
2017-06-082989.003240.002780.002941.0013031003916058700
2017-06-072947.002947.002947.002947.00188100554330700
2017-06-062825.002840.002220.002424.0010274002569705100
2017-06-052588.002638.002504.002638.00224900586595500
2017-06-022118.002138.002083.002138.00383300814796500
2017-06-011480.001738.001450.001738.00315900526107600
2017-05-311440.001460.001425.001438.00850012194200
2017-05-301450.001470.001440.001453.0039005640100
2017-05-291450.001458.001442.001456.00850012316700
2017-05-261468.001495.001450.001450.001140016674100
2017-05-251495.001495.001450.001467.001070015671500
2017-05-241482.001498.001477.001495.00970014406600
2017-05-231502.001519.001480.001483.00860012867200
2017-05-221509.001520.001495.001512.00780011732900
2017-05-191470.001499.001458.001499.0059008644300
2017-05-181470.001483.001464.001477.00780011482500
2017-05-171520.001525.001504.001504.0046006963400
2017-05-161530.001530.001500.001520.001280019385900
2017-05-151472.001537.001460.001537.001790027014800
2017-05-121422.001450.001422.001442.00800011464200
2017-05-111419.001480.001419.001430.001150016472700
2017-05-101475.001480.001395.001435.003670052492500
2017-05-091510.001517.001498.001498.00970014620000
2017-05-081495.001510.001490.001509.001160017390000
2017-05-021438.001474.001438.001473.00800011657700
2017-05-011458.001473.001442.001452.00940013689700
2017-04-281470.001470.001453.001458.00790011538300
2017-04-271460.001480.001450.001469.00800011700400
2017-04-261489.001489.001450.001458.00930013580400
2017-04-251464.001489.001452.001465.00840012352100
2017-04-241499.001499.001421.001423.001390020348200
2017-04-211518.001518.001460.001470.001840027412500
2017-04-201464.001482.001428.001428.002100030589200
2017-04-191403.001490.001388.001481.001600023314700
2017-04-181415.001415.001348.001387.001050014510900
2017-04-171302.001354.001302.001352.0071009509100
2017-04-141292.001335.001292.001300.0067008815500
2017-04-131268.001335.001251.001314.001210015671300
2017-04-121317.001324.001252.001268.001840023709700
2017-04-111405.001405.001350.001351.001090014952800
2017-04-101406.001406.001370.001384.00930012914800
2017-04-071407.001435.001370.001382.001940027117600
2017-04-061466.001466.001411.001423.001240017676700
2017-04-051462.001498.001401.001460.002170031343500
2017-04-041520.001528.001456.001461.003440051163700
2017-04-031623.001623.001549.001560.001260019899500
2017-03-311590.001630.001590.001609.001560025024700
2017-03-301631.001653.001590.001590.001700027647000
2017-03-291562.001687.001562.001664.001820029467200
2017-03-283210.003270.003160.003235.001000032210500
2017-03-273160.003300.003160.003215.00700022613000
2017-03-243205.003250.003165.003175.00580018543000
2017-03-233155.003220.003155.003220.00390012422500
2017-03-223200.003270.003150.003165.00670021410500
2017-03-213350.003350.003265.003295.00510016757000
2017-03-173400.003400.003270.003300.00570018939000
2017-03-163210.003400.003210.003375.001050034698000
2017-03-153375.003395.003245.003250.001570051821500
2017-03-143445.003445.003350.003370.001150038835500
2017-03-133585.003600.003365.003415.0040000138712500
2017-03-103680.003700.003605.003605.001400051096500
2017-03-093675.003730.003675.003680.00610022557500
2017-03-083700.003735.003670.003720.00770028497000
2017-03-073820.003820.003645.003715.001870069757500
2017-03-063690.003845.003685.003775.001580059571500
2017-03-033705.003725.003665.003690.001100040650500
2017-03-023725.003800.003660.003745.0026800100512000
2017-03-013625.003745.003605.003720.0029000106788500
2017-02-283700.003760.003655.003680.002560094773500
2017-02-273800.003805.003710.003735.001740065274500
2017-02-243900.003900.003765.003800.0032800125336000
2017-02-233725.003920.003680.003890.0053900205663000
2017-02-223675.003750.003675.003735.002390089023000
2017-02-213700.003730.003660.003675.001870069030500
2017-02-203680.003745.003630.003745.002310085108000
2017-02-173690.003690.003565.003650.0065800238835000
2017-02-163505.003575.003445.003480.002300080391000
2017-02-153450.003465.003430.003450.001040035833500
2017-02-143540.003540.003445.003450.002230077428500
2017-02-133610.003610.003510.003530.002030071892000
2017-02-103450.003570.003390.003540.0091000315421000
2017-02-093720.003840.003700.003730.0054000203087500
2017-02-083765.003790.003640.003690.0043600162438000
2017-02-073425.003775.003365.003690.0075200273161500
2017-02-063440.003535.003420.003425.001190041242000
2017-02-033530.003610.003415.003420.002600090849500
2017-02-023665.003680.003555.003560.002480089770500
2017-02-013455.003900.003455.003600.00118000432350500
2017-01-313465.003550.003450.003485.0030200105364000
2017-01-303445.003675.003400.003575.0048800174230000
2017-01-273470.003515.003375.003435.002900099827000
2017-01-263545.003625.003430.003430.0055700196300500
2017-01-253270.003565.003245.003565.0075100256951500
2017-01-243310.003320.003225.003270.001570051511000
2017-01-233155.003310.003130.003310.001800058521000
2017-01-203370.003370.003165.003180.0069700227163500
2017-01-193110.003150.003050.003065.00750023150500
2017-01-183065.003100.003035.003100.00530016253000
2017-01-173060.003085.003025.003035.00490014921000
2017-01-163100.003160.003085.003100.00670020850000
2017-01-133050.003085.003010.003075.00880026844000
2017-01-123055.003070.003015.003050.001150034969500
2017-01-113195.003220.003080.003080.001630051174000
2017-01-103250.003250.003160.003160.001300041658000
2017-01-063185.003245.003110.003205.002310073870000
2017-01-052955.003175.002955.003120.002400074356300
2017-01-042950.002979.002930.002952.00670019772400
2016-12-302965.002968.002922.002934.001180034739800
2016-12-292968.002979.002950.002950.00940027800500
2016-12-282952.002999.002952.002969.00870025845900
2016-12-272950.003120.002930.002963.002300068434800
2016-12-262983.002983.002950.002959.00870025784100
2016-12-223000.003000.002958.002984.00800023847800
2016-12-213010.003015.002975.002986.00880026307300
2016-12-203050.003050.003010.003010.00640019338000
2016-12-192923.003080.002914.003050.001810054433200
2016-12-162971.002989.002953.002966.00740021988600
2016-12-152994.003000.002950.002953.002110062606600
2016-12-142987.003020.002987.002994.002250067462200
2016-12-132999.003035.002982.003015.00870026076100
2016-12-123030.003045.002950.003045.00710021346200
2016-12-093000.003030.002875.002995.001830054348800
2016-12-083100.003255.003050.003065.002280071384000
2016-12-073110.003130.003060.003075.00820025248500
2016-12-063100.003150.003090.003100.00730022733500
2016-12-053055.003100.003050.003090.00490015079000
2016-12-023135.003140.003040.003090.001590049075000
2016-12-013180.003215.003110.003135.0034600108896000
2016-11-303065.003745.003060.003285.00199800696428500
2016-11-293100.003145.003080.003100.00550017088000
2016-11-283060.003145.003060.003120.00510015875500
2016-11-253115.003130.003040.003060.001030031699000
2016-11-243220.003220.003115.003115.00690021708500
2016-11-223170.003200.003125.003150.00670021111000
2016-11-213195.003235.003160.003175.00920029389500
2016-11-183150.003290.003145.003190.001140036576500
2016-11-173150.003190.003130.003150.00890028124000
2016-11-163155.003195.003115.003180.00990031252500
2016-11-153105.003300.003085.003205.001930061698500
2016-11-143055.003280.003050.003150.00990031169000
2016-11-113350.003470.002998.003125.0052800173650500
2016-11-103150.003250.003050.003210.002580081896000
2016-11-093165.003200.002700.002938.002860085035500
2016-11-083310.003350.003165.003165.00840027350500
2016-11-073190.003340.003150.003270.001340043611500
2016-11-043085.003180.003070.003160.00740023060000
2016-11-023305.003355.003060.003135.002260072215500
2016-11-013455.003480.003350.003400.0030000102725500
2016-10-313250.003425.003200.003375.002270075824500
2016-10-283245.003245.003150.003220.00980031230000
2016-10-273265.003270.003110.003200.001040033437000
2016-10-263115.003300.003055.003270.001890060150000
2016-10-253120.003120.003000.003045.00840025593500
2016-10-243220.003220.003085.003090.00860027005000
2016-10-213340.003340.003220.003235.00890029184000
2016-10-203310.003340.003270.003275.001490049225500
2016-10-193215.003280.003185.003260.001160037471500
2016-10-183100.003185.003050.003160.001030032422500
2016-10-173015.003125.003010.003090.00860026331500
2016-10-143110.003145.003000.003025.001300039829000
2016-10-133200.003205.003105.003110.00790024707500
2016-10-123245.003275.003140.003165.001270040679000
2016-10-113375.003430.003305.003320.00780026117500
2016-10-073345.003445.003345.003365.001420048066500
2016-10-063525.003525.003315.003345.001660056428000
2016-10-053345.003620.003345.003420.0064300223734500
2016-10-043060.003350.003035.003300.0035300112340500
2016-10-033140.003210.003055.003085.001840057889500
2016-09-303210.003210.003035.003070.002540078413500
2016-09-293225.003245.003100.003140.002660084284000
2016-09-283400.003510.003180.003285.002380078912500
2016-09-276800.006930.006700.006770.001070072690000
2016-09-266930.007260.006900.007110.00930066202000
2016-09-236710.007130.006450.006830.001350091472000
2016-09-216810.006810.006510.006650.0021300141181000
2016-09-207520.007520.007000.007060.001230087705000
2016-09-167620.007740.007380.007480.00740055586000
2016-09-157500.007680.007420.007530.00560042221000
2016-09-147820.007940.007350.007410.0017300133420000
2016-09-137910.008080.007790.007920.00970076949000
2016-09-127730.007980.007710.007760.00930072617000
2016-09-098120.008120.007810.007980.0015300121756000
2016-09-087700.008080.007580.008080.0020800163045000
2016-09-077630.007910.007530.007770.0021800167580000
2016-09-068080.008290.007800.007880.0031500252200000
2016-09-058550.008590.008150.008200.0040600339740000
2016-09-028080.008570.007810.008350.00112000913005000
2016-09-018600.009180.008060.008230.002893002533859000
2016-08-317250.008450.007130.007950.002104001681004000
2016-08-307460.007540.007030.007100.0068300498496000
2016-08-296990.007390.006920.007390.0096300700803000
2016-08-266870.006900.006260.006390.0021900143067000
2016-08-256770.007010.006710.006760.001330091553000
2016-08-246700.006850.006670.006670.001120075357000
2016-08-237250.007270.006780.006880.0061500431239000
2016-08-226460.007290.006220.007290.00105600734072000
2016-08-196320.006520.006090.006310.00117800752109000
2016-08-186030.006030.005450.005520.0026800154084000
2016-08-176400.006560.006080.006200.0051800322508000
2016-08-166580.007080.006500.006530.00122100847045000
2016-08-155780.006080.005510.006080.0033900199485000
2016-08-125370.005370.005080.005080.00850043635000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog