4235 ウルトラファブリックス・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,838	1,928	1,838	1,909	21,700	954.50
2021-12-29	1,862	1,867	1,811	1,863	29,400	931.50
2021-12-28	1,968	1,968	1,850	1,900	31,600	950
2021-12-27	1,800	1,929	1,782	1,853	61,000	926.50
2021-12-24	1,719	1,811	1,719	1,793	30,400	896.50
2021-12-23	1,656	1,707	1,625	1,680	21,800	840
2021-12-22	1,650	1,680	1,640	1,657	17,300	828.50
2021-12-21	1,638	1,685	1,603	1,631	16,800	815.50
2021-12-20	1,692	1,700	1,588	1,637	47,800	818.50
2021-12-17	1,823	1,832	1,653	1,732	39,400	866
2021-12-16	1,848	1,868	1,805	1,852	12,300	926
2021-12-15	1,701	1,840	1,701	1,819	18,200	909.50
2021-12-14	1,645	1,721	1,634	1,699	19,700	849.50
2021-12-13	1,832	1,848	1,633	1,634	49,400	817
2021-12-10	1,895	1,895	1,818	1,865	16,700	932.50
2021-12-09	1,915	1,924	1,875	1,895	5,800	947.50
2021-12-08	1,918	1,925	1,885	1,915	10,900	957.50
2021-12-07	1,935	1,950	1,864	1,878	38,300	939
2021-12-06	1,840	1,962	1,838	1,962	20,400	981
2021-12-03	1,845	1,848	1,775	1,840	22,100	920
2021-12-02	1,799	1,806	1,734	1,775	26,500	887.50
2021-12-01	1,791	1,872	1,766	1,839	26,700	919.50
2021-11-30	1,858	1,928	1,795	1,821	36,700	910.50
2021-11-29	2,000	2,000	1,836	1,863	34,700	931.50
2021-11-26	2,026	2,073	2,003	2,020	12,500	1,010
2021-11-25	2,094	2,094	2,030	2,046	6,700	1,023
2021-11-24	2,035	2,098	2,014	2,094	12,800	1,047
2021-11-22	2,001	2,073	1,966	2,013	21,400	1,006.50
2021-11-19	2,171	2,185	2,009	2,027	46,200	1,013.50
2021-11-18	2,210	2,219	2,180	2,182	7,200	1,091
2021-11-17	2,269	2,269	2,210	2,210	6,000	1,105
2021-11-16	2,226	2,296	2,215	2,269	25,100	1,134.50
2021-11-15	2,214	2,386	2,204	2,273	54,600	1,136.50
2021-11-12	2,183	2,294	2,180	2,215	30,600	1,107.50
2021-11-11	2,228	2,254	2,090	2,216	41,200	1,108
2021-11-10	2,264	2,357	2,232	2,264	19,200	1,132
2021-11-09	2,345	2,345	2,248	2,282	11,900	1,141
2021-11-08	2,199	2,364	2,199	2,351	45,900	1,175.50
2021-11-05	2,399	2,399	2,166	2,183	52,700	1,091.50
2021-11-04	2,438	2,438	2,280	2,376	51,500	1,188
2021-11-02	2,320	2,445	2,320	2,406	34,600	1,203
2021-11-01	2,316	2,367	2,225	2,305	36,600	1,152.50
2021-10-29	2,328	2,370	2,198	2,266	47,600	1,133
2021-10-28	2,261	2,330	2,194	2,306	52,100	1,153
2021-10-27	2,089	2,370	2,089	2,275	129,600	1,137.50
2021-10-26	2,020	2,080	1,996	2,062	62,500	1,031
2021-10-25	1,905	1,995	1,885	1,993	38,400	996.50
2021-10-22	1,801	1,938	1,770	1,905	45,800	952.50
2021-10-21	1,909	1,909	1,799	1,820	59,300	910
2021-10-20	1,995	2,033	1,841	1,909	82,700	954.50
2021-10-19	1,927	2,000	1,898	1,968	64,800	984
2021-10-18	1,812	1,945	1,765	1,887	58,000	943.50
2021-10-15	1,722	1,812	1,705	1,790	66,700	895
2021-10-14	1,626	1,724	1,595	1,716	69,400	858
2021-10-13	1,480	1,700	1,471	1,626	33,100	813
2021-10-12	1,498	1,498	1,480	1,485	4,800	742.50
2021-10-11	1,491	1,509	1,491	1,498	5,500	749
2021-10-08	1,509	1,509	1,485	1,489	4,600	744.50
2021-10-07	1,509	1,509	1,476	1,497	9,000	748.50
2021-10-06	1,493	1,526	1,470	1,500	21,400	750
2021-10-05	1,447	1,459	1,425	1,455	12,500	727.50
2021-10-04	1,489	1,491	1,403	1,447	25,800	723.50
2021-10-01	1,470	1,480	1,403	1,459	19,500	729.50
2021-09-30	1,500	1,535	1,468	1,497	20,700	748.50
2021-09-29	1,361	1,448	1,361	1,448	9,400	724
2021-09-28	1,449	1,452	1,340	1,412	35,500	706
2021-09-27	1,440	1,486	1,440	1,454	19,000	727
2021-09-24	1,530	1,580	1,462	1,470	47,800	735
2021-09-22	1,387	1,518	1,385	1,487	60,800	743.50
2021-09-21	1,320	1,382	1,302	1,382	20,600	691
2021-09-17	1,330	1,330	1,311	1,324	4,100	662
2021-09-16	1,317	1,324	1,261	1,308	8,600	654
2021-09-15	1,303	1,317	1,301	1,317	4,200	658.50
2021-09-14	1,324	1,324	1,309	1,310	1,900	655
2021-09-13	1,312	1,319	1,305	1,314	8,400	657
2021-09-10	1,312	1,337	1,312	1,312	7,600	656
2021-09-09	1,321	1,335	1,312	1,312	3,600	656
2021-09-08	1,346	1,346	1,312	1,326	5,700	663
2021-09-07	1,360	1,360	1,332	1,335	6,500	667.50
2021-09-06	1,300	1,348	1,300	1,348	8,100	674
2021-09-03	1,311	1,315	1,293	1,300	3,900	650
2021-09-02	1,308	1,320	1,302	1,306	1,400	653
2021-09-01	1,315	1,320	1,305	1,319	1,400	659.50
2021-08-31	1,306	1,326	1,296	1,315	4,600	657.50
2021-08-30	1,297	1,306	1,290	1,302	1,200	651
2021-08-27	1,290	1,297	1,280	1,280	2,500	640
2021-08-26	1,277	1,290	1,273	1,290	1,400	645
2021-08-25	1,295	1,295	1,265	1,266	1,200	633
2021-08-24	1,275	1,275	1,250	1,265	6,700	632.50
2021-08-23	1,274	1,280	1,258	1,278	8,200	639
2021-08-20	1,287	1,294	1,263	1,274	7,400	637
2021-08-19	1,325	1,325	1,270	1,275	11,300	637.50
2021-08-18	1,331	1,331	1,287	1,298	5,700	649
2021-08-17	1,354	1,355	1,300	1,303	9,500	651.50
2021-08-16	1,376	1,376	1,331	1,331	18,000	665.50
2021-08-13	1,351	1,373	1,332	1,373	5,400	686.50
2021-08-12	1,356	1,356	1,306	1,349	4,100	674.50
2021-08-11	1,304	1,356	1,302	1,356	8,100	678
2021-08-10	1,256	1,292	1,255	1,292	12,800	646
2021-08-06	1,310	1,315	1,260	1,260	8,400	630
2021-08-05	1,331	1,331	1,300	1,300	5,600	650
2021-08-04	1,335	1,343	1,327	1,331	1,900	665.50
2021-08-03	1,349	1,349	1,329	1,331	2,100	665.50
2021-08-02	1,342	1,342	1,325	1,336	3,400	668
2021-07-30	1,361	1,368	1,342	1,342	4,400	671
2021-07-29	1,359	1,382	1,359	1,371	1,200	685.50
2021-07-28	1,340	1,358	1,340	1,350	1,200	675
2021-07-27	1,344	1,365	1,340	1,340	5,600	670
2021-07-26	1,341	1,361	1,330	1,344	4,800	672
2021-07-21	1,356	1,356	1,341	1,341	600	670.50
2021-07-20	1,323	1,351	1,323	1,329	6,000	664.50
2021-07-19	1,354	1,359	1,333	1,333	4,800	666.50
2021-07-16	1,323	1,343	1,323	1,327	3,300	663.50
2021-07-15	1,352	1,353	1,330	1,330	6,300	665
2021-07-14	1,354	1,354	1,352	1,352	1,500	676
2021-07-13	1,350	1,374	1,350	1,362	2,500	681
2021-07-12	1,361	1,381	1,350	1,350	7,900	675
2021-07-09	1,382	1,391	1,337	1,370	8,800	685
2021-07-08	1,386	1,389	1,353	1,382	8,400	691
2021-07-07	1,384	1,407	1,384	1,386	500	693
2021-07-06	1,409	1,409	1,381	1,383	7,800	691.50
2021-07-05	1,400	1,412	1,381	1,381	2,500	690.50
2021-07-02	1,382	1,400	1,378	1,400	4,200	700
2021-07-01	1,412	1,416	1,380	1,382	8,700	691
2021-06-30	1,410	1,422	1,387	1,411	20,100	705.50
2021-06-29	1,392	1,423	1,392	1,410	3,600	705
2021-06-28	1,433	1,433	1,407	1,422	4,200	711
2021-06-25	1,425	1,425	1,401	1,412	3,100	706
2021-06-24	1,406	1,426	1,406	1,425	4,900	712.50
2021-06-23	1,384	1,423	1,384	1,404	13,900	702
2021-06-22	1,372	1,406	1,372	1,384	7,600	692
2021-06-21	1,387	1,389	1,344	1,360	30,700	680
2021-06-18	1,438	1,438	1,412	1,414	2,400	707
2021-06-17	1,418	1,438	1,418	1,421	4,000	710.50
2021-06-16	1,430	1,439	1,406	1,410	5,100	705
2021-06-15	1,410	1,434	1,410	1,426	4,600	713
2021-06-14	1,400	1,415	1,385	1,404	8,600	702
2021-06-11	1,437	1,437	1,394	1,397	13,800	698.50
2021-06-10	1,445	1,453	1,435	1,445	6,900	722.50
2021-06-09	1,442	1,467	1,442	1,453	6,500	726.50
2021-06-08	1,438	1,471	1,438	1,463	4,300	731.50
2021-06-07	1,429	1,466	1,428	1,448	12,000	724
2021-06-04	1,418	1,465	1,418	1,429	9,200	714.50
2021-06-03	1,447	1,451	1,430	1,442	7,300	721
2021-06-02	1,497	1,497	1,450	1,461	15,600	730.50
2021-06-01	1,534	1,534	1,487	1,498	6,000	749
2021-05-31	1,568	1,581	1,547	1,547	9,400	773.50
2021-05-28	1,550	1,567	1,516	1,547	12,700	773.50
2021-05-27	1,550	1,550	1,493	1,516	22,100	758
2021-05-26	1,514	1,590	1,495	1,535	23,600	767.50
2021-05-25	1,512	1,556	1,482	1,514	20,800	757
2021-05-24	1,486	1,551	1,486	1,519	39,400	759.50
2021-05-21	1,354	1,472	1,354	1,468	25,800	734
2021-05-20	1,335	1,370	1,332	1,353	10,900	676.50
2021-05-19	1,328	1,357	1,296	1,332	19,600	666
2021-05-18	1,350	1,370	1,246	1,358	68,100	679
2021-05-17	1,339	1,464	1,313	1,376	93,500	688
2021-05-14	1,327	1,369	1,283	1,334	64,200	667
2021-05-13	1,292	1,318	1,264	1,272	67,700	636
2021-05-12	1,369	1,379	1,308	1,318	41,500	659
2021-05-11	1,403	1,406	1,351	1,369	9,500	684.50
2021-05-10	1,419	1,419	1,393	1,403	9,400	701.50
2021-05-07	1,400	1,425	1,389	1,419	12,800	709.50
2021-05-06	1,408	1,421	1,366	1,394	24,600	697
2021-04-30	1,451	1,451	1,407	1,408	22,000	704
2021-04-28	1,475	1,475	1,447	1,456	10,500	728
2021-04-27	1,486	1,514	1,471	1,480	9,400	740
2021-04-26	1,484	1,493	1,435	1,472	15,600	736
2021-04-23	1,502	1,520	1,475	1,480	14,200	740
2021-04-22	1,456	1,527	1,456	1,502	17,700	751
2021-04-21	1,484	1,484	1,428	1,445	26,300	722.50
2021-04-20	1,527	1,549	1,494	1,505	16,800	752.50
2021-04-19	1,490	1,559	1,490	1,542	14,800	771
2021-04-16	1,484	1,525	1,472	1,484	19,300	742
2021-04-15	1,501	1,507	1,454	1,454	18,100	727
2021-04-14	1,513	1,527	1,464	1,502	32,500	751
2021-04-13	1,620	1,620	1,530	1,545	30,900	772.50
2021-04-12	1,604	1,691	1,560	1,582	93,200	791
2021-04-09	1,507	1,602	1,499	1,585	35,600	792.50
2021-04-08	1,482	1,524	1,482	1,509	11,500	754.50
2021-04-07	1,450	1,528	1,450	1,513	16,600	756.50
2021-04-06	1,550	1,550	1,473	1,477	24,100	738.50
2021-04-05	1,484	1,532	1,427	1,532	33,500	766
2021-04-02	1,482	1,529	1,399	1,424	27,100	712
2021-04-01	1,500	1,561	1,471	1,471	28,900	735.50
2021-03-31	1,477	1,552	1,461	1,499	33,300	749.50
2021-03-30	1,365	1,500	1,365	1,477	28,400	738.50
2021-03-29	1,399	1,399	1,345	1,365	21,700	682.50
2021-03-26	1,314	1,387	1,311	1,361	21,900	680.50
2021-03-25	1,309	1,350	1,289	1,314	34,200	657
2021-03-24	1,322	1,378	1,277	1,292	56,700	646
2021-03-23	1,400	1,420	1,303	1,315	47,400	657.50
2021-03-22	1,326	1,377	1,326	1,377	39,200	688.50
2021-03-19	1,318	1,331	1,293	1,312	20,800	656
2021-03-18	1,360	1,360	1,308	1,316	14,800	658
2021-03-17	1,270	1,338	1,270	1,322	15,900	661
2021-03-16	1,246	1,290	1,246	1,261	9,200	630.50
2021-03-15	1,321	1,321	1,265	1,268	20,600	634
2021-03-12	1,368	1,369	1,329	1,330	17,500	665
2021-03-11	1,399	1,399	1,352	1,368	5,300	684
2021-03-10	1,399	1,399	1,366	1,378	4,000	689
2021-03-09	1,338	1,397	1,328	1,397	9,500	698.50
2021-03-08	1,356	1,419	1,327	1,345	18,800	672.50
2021-03-05	1,367	1,397	1,321	1,337	22,800	668.50
2021-03-04	1,405	1,439	1,393	1,427	15,000	713.50
2021-03-03	1,406	1,406	1,356	1,375	11,100	687.50
2021-03-02	1,417	1,452	1,366	1,366	15,500	683
2021-03-01	1,523	1,529	1,403	1,408	21,000	704
2021-02-26	1,485	1,548	1,453	1,523	21,300	761.50
2021-02-25	1,525	1,606	1,505	1,548	33,700	774
2021-02-24	1,699	1,699	1,476	1,494	63,700	747
2021-02-22	1,580	1,739	1,580	1,739	65,900	869.50
2021-02-19	1,485	1,596	1,439	1,584	100,400	792
2021-02-18	1,408	1,567	1,319	1,565	121,000	782.50
2021-02-17	1,215	1,478	1,214	1,400	149,100	700
2021-02-16	1,174	1,193	1,112	1,193	77,400	596.50
2021-02-15	1,082	1,090	1,070	1,090	29,400	545
2021-02-12	1,057	1,068	1,047	1,068	13,100	534
2021-02-10	1,047	1,061	1,046	1,057	7,900	528.50
2021-02-09	1,050	1,067	1,048	1,050	5,400	525
2021-02-08	1,033	1,061	1,033	1,061	9,600	530.50
2021-02-05	1,038	1,046	1,037	1,038	4,100	519
2021-02-04	1,023	1,043	1,023	1,043	10,200	521.50
2021-02-03	1,026	1,029	1,019	1,023	5,500	511.50
2021-02-02	1,022	1,033	1,022	1,033	1,600	516.50
2021-02-01	1,003	1,032	995	1,032	16,600	516
2021-01-29	1,034	1,034	1,018	1,020	5,100	510
2021-01-28	1,032	1,033	1,021	1,021	5,800	510.50
2021-01-27	1,050	1,055	1,040	1,048	6,600	524
2021-01-26	1,059	1,059	1,039	1,055	6,700	527.50
2021-01-25	1,000	1,059	997	1,059	10,500	529.50
2021-01-22	1,002	1,005	990	1,002	7,600	501
2021-01-21	975	996	970	996	6,100	498
2021-01-20	970	972	965	970	3,900	485
2021-01-19	946	976	946	970	8,300	485
2021-01-18	945	955	940	953	9,700	476.50
2021-01-15	930	936	929	936	2,600	468
2021-01-14	939	939	921	928	10,300	464
2021-01-13	922	945	922	937	8,900	468.50
2021-01-12	946	946	920	926	16,700	463
2021-01-08	988	988	944	961	25,600	480.50
2021-01-07	982	993	977	990	26,800	495
2021-01-06	1,015	1,042	976	985	26,500	492.50
2021-01-05	988	1,013	971	1,010	15,300	505
2021-01-04	950	1,004	932	988	37,100	494

分割・併合履歴： [2023-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31