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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,039 | 1,040 | 1,015 | 1,015 | 29,800 | 1,015 |
| 2024-12-02 | 1,001 | 1,033 | 1,000 | 1,021 | 41,300 | 1,021 |
| 2024-11-29 | 990 | 1,016 | 987 | 1,002 | 39,200 | 1,002 |
| 2024-11-28 | 988 | 1,000 | 978 | 983 | 27,000 | 983 |
| 2024-11-27 | 1,009 | 1,012 | 983 | 990 | 36,500 | 990 |
| 2024-11-26 | 1,008 | 1,025 | 998 | 1,009 | 59,600 | 1,009 |
| 2024-11-25 | 1,043 | 1,043 | 995 | 1,008 | 134,100 | 1,008 |
| 2024-11-22 | 1,057 | 1,071 | 1,043 | 1,043 | 49,700 | 1,043 |
| 2024-11-21 | 1,069 | 1,087 | 1,041 | 1,044 | 96,000 | 1,044 |
| 2024-11-20 | 1,048 | 1,082 | 1,021 | 1,051 | 165,200 | 1,051 |
| 2024-11-19 | 945 | 1,034 | 945 | 1,024 | 186,900 | 1,024 |
| 2024-11-18 | 964 | 965 | 917 | 928 | 72,300 | 928 |
| 2024-11-15 | 900 | 989 | 894 | 975 | 164,000 | 975 |
| 2024-11-14 | 945 | 948 | 912 | 919 | 94,200 | 919 |
| 2024-11-13 | 907 | 937 | 906 | 929 | 120,300 | 929 |
| 2024-11-12 | 890 | 929 | 888 | 914 | 119,100 | 914 |
| 2024-11-11 | 873 | 877 | 859 | 877 | 46,200 | 877 |
| 2024-11-08 | 868 | 869 | 852 | 861 | 38,100 | 861 |
| 2024-11-07 | 838 | 874 | 838 | 866 | 122,700 | 866 |
| 2024-11-06 | 811 | 834 | 810 | 834 | 35,500 | 834 |
| 2024-11-05 | 820 | 823 | 809 | 813 | 39,400 | 813 |
| 2024-11-01 | 825 | 828 | 817 | 819 | 61,700 | 819 |
| 2024-10-31 | 826 | 830 | 824 | 830 | 11,500 | 830 |
| 2024-10-30 | 825 | 833 | 823 | 826 | 34,200 | 826 |
| 2024-10-29 | 829 | 834 | 816 | 825 | 25,000 | 825 |
| 2024-10-28 | 820 | 829 | 819 | 822 | 25,100 | 822 |
| 2024-10-25 | 835 | 839 | 809 | 810 | 53,500 | 810 |
| 2024-10-24 | 820 | 828 | 808 | 828 | 31,400 | 828 |
| 2024-10-23 | 828 | 829 | 813 | 819 | 57,400 | 819 |
| 2024-10-22 | 839 | 839 | 821 | 835 | 40,200 | 835 |
| 2024-10-21 | 834 | 853 | 834 | 839 | 40,900 | 839 |
| 2024-10-18 | 834 | 850 | 834 | 837 | 23,800 | 837 |
| 2024-10-17 | 837 | 841 | 833 | 833 | 23,300 | 833 |
| 2024-10-16 | 834 | 843 | 827 | 836 | 36,800 | 836 |
| 2024-10-15 | 846 | 848 | 837 | 840 | 39,400 | 840 |
| 2024-10-11 | 862 | 862 | 842 | 843 | 39,300 | 843 |
| 2024-10-10 | 860 | 868 | 854 | 857 | 38,100 | 857 |
| 2024-10-09 | 850 | 863 | 848 | 854 | 52,000 | 854 |
| 2024-10-08 | 856 | 860 | 842 | 845 | 61,900 | 845 |
| 2024-10-07 | 861 | 874 | 860 | 866 | 63,900 | 866 |
| 2024-10-04 | 850 | 854 | 841 | 852 | 31,900 | 852 |
| 2024-10-03 | 844 | 857 | 844 | 846 | 66,700 | 846 |
| 2024-10-02 | 843 | 847 | 833 | 834 | 84,000 | 834 |
| 2024-10-01 | 845 | 853 | 840 | 848 | 30,100 | 848 |
| 2024-09-30 | 850 | 860 | 837 | 839 | 64,900 | 839 |
| 2024-09-27 | 867 | 881 | 861 | 876 | 107,700 | 876 |
| 2024-09-26 | 853 | 859 | 845 | 847 | 55,700 | 847 |
| 2024-09-25 | 835 | 854 | 834 | 853 | 63,200 | 853 |
| 2024-09-24 | 830 | 841 | 830 | 831 | 21,600 | 831 |
| 2024-09-20 | 820 | 830 | 820 | 822 | 43,800 | 822 |
| 2024-09-19 | 805 | 824 | 800 | 815 | 62,900 | 815 |
| 2024-09-18 | 798 | 808 | 792 | 794 | 28,600 | 794 |
| 2024-09-17 | 811 | 815 | 780 | 794 | 78,800 | 794 |
| 2024-09-13 | 802 | 817 | 793 | 806 | 85,000 | 806 |
| 2024-09-12 | 796 | 804 | 784 | 798 | 73,400 | 798 |
| 2024-09-11 | 807 | 807 | 772 | 781 | 117,400 | 781 |
| 2024-09-10 | 816 | 816 | 802 | 803 | 76,700 | 803 |
| 2024-09-09 | 793 | 815 | 782 | 815 | 110,100 | 815 |
| 2024-09-06 | 831 | 837 | 810 | 812 | 126,500 | 812 |
| 2024-09-05 | 842 | 846 | 820 | 829 | 142,700 | 829 |
| 2024-09-04 | 863 | 879 | 846 | 849 | 140,300 | 849 |
| 2024-09-03 | 868 | 897 | 863 | 882 | 107,000 | 882 |
| 2024-09-02 | 882 | 883 | 846 | 861 | 94,600 | 861 |
| 2024-08-30 | 844 | 874 | 835 | 871 | 169,100 | 871 |
| 2024-08-29 | 848 | 868 | 840 | 842 | 125,200 | 842 |
| 2024-08-28 | 869 | 881 | 847 | 850 | 143,200 | 850 |
| 2024-08-27 | 850 | 868 | 846 | 861 | 99,000 | 861 |
| 2024-08-26 | 853 | 860 | 840 | 850 | 93,700 | 850 |
| 2024-08-23 | 850 | 868 | 842 | 849 | 96,400 | 849 |
| 2024-08-22 | 860 | 866 | 841 | 848 | 113,200 | 848 |
| 2024-08-21 | 879 | 879 | 852 | 852 | 133,500 | 852 |
| 2024-08-20 | 880 | 901 | 874 | 885 | 98,100 | 885 |
| 2024-08-19 | 894 | 895 | 870 | 871 | 184,600 | 871 |
| 2024-08-16 | 900 | 907 | 878 | 897 | 245,900 | 897 |
| 2024-08-15 | 959 | 967 | 876 | 879 | 499,600 | 879 |
| 2024-08-14 | 1,060 | 1,088 | 1,057 | 1,079 | 130,100 | 1,079 |
| 2024-08-13 | 990 | 1,057 | 988 | 1,051 | 70,100 | 1,051 |
| 2024-08-09 | 997 | 1,001 | 950 | 970 | 46,400 | 970 |
| 2024-08-08 | 966 | 998 | 953 | 967 | 50,100 | 967 |
| 2024-08-07 | 916 | 995 | 916 | 964 | 78,300 | 964 |
| 2024-08-06 | 940 | 946 | 912 | 946 | 108,600 | 946 |
| 2024-08-05 | 910 | 912 | 778 | 788 | 375,500 | 788 |
| 2024-08-02 | 1,015 | 1,037 | 998 | 1,000 | 190,200 | 1,000 |
| 2024-08-01 | 1,165 | 1,166 | 1,056 | 1,060 | 191,400 | 1,060 |
| 2024-07-31 | 1,169 | 1,182 | 1,148 | 1,182 | 25,700 | 1,182 |
| 2024-07-30 | 1,192 | 1,195 | 1,167 | 1,176 | 27,100 | 1,176 |
| 2024-07-29 | 1,192 | 1,202 | 1,179 | 1,202 | 46,500 | 1,202 |
| 2024-07-26 | 1,190 | 1,217 | 1,190 | 1,190 | 24,200 | 1,190 |
| 2024-07-25 | 1,170 | 1,200 | 1,164 | 1,190 | 78,500 | 1,190 |
| 2024-07-24 | 1,244 | 1,259 | 1,197 | 1,199 | 90,900 | 1,199 |
| 2024-07-23 | 1,245 | 1,255 | 1,232 | 1,244 | 67,100 | 1,244 |
| 2024-07-22 | 1,264 | 1,267 | 1,229 | 1,241 | 77,700 | 1,241 |
| 2024-07-19 | 1,303 | 1,310 | 1,248 | 1,259 | 120,600 | 1,259 |
| 2024-07-18 | 1,301 | 1,335 | 1,301 | 1,306 | 81,100 | 1,306 |
| 2024-07-17 | 1,265 | 1,317 | 1,260 | 1,310 | 153,300 | 1,310 |
| 2024-07-16 | 1,231 | 1,265 | 1,231 | 1,247 | 75,000 | 1,247 |
| 2024-07-12 | 1,225 | 1,238 | 1,222 | 1,230 | 59,700 | 1,230 |
| 2024-07-11 | 1,224 | 1,237 | 1,224 | 1,226 | 38,200 | 1,226 |
| 2024-07-10 | 1,239 | 1,242 | 1,209 | 1,217 | 47,000 | 1,217 |
| 2024-07-09 | 1,225 | 1,239 | 1,218 | 1,239 | 51,300 | 1,239 |
| 2024-07-08 | 1,232 | 1,250 | 1,226 | 1,228 | 48,700 | 1,228 |
| 2024-07-05 | 1,250 | 1,250 | 1,221 | 1,230 | 66,300 | 1,230 |
| 2024-07-04 | 1,259 | 1,273 | 1,236 | 1,253 | 125,000 | 1,253 |
| 2024-07-03 | 1,179 | 1,238 | 1,179 | 1,233 | 209,200 | 1,233 |
| 2024-07-02 | 1,147 | 1,167 | 1,142 | 1,155 | 38,800 | 1,155 |
| 2024-07-01 | 1,171 | 1,173 | 1,147 | 1,147 | 40,300 | 1,147 |
| 2024-06-28 | 1,155 | 1,174 | 1,155 | 1,163 | 30,000 | 1,163 |
| 2024-06-27 | 1,163 | 1,170 | 1,153 | 1,155 | 28,900 | 1,155 |
| 2024-06-26 | 1,157 | 1,163 | 1,154 | 1,161 | 23,800 | 1,161 |
| 2024-06-25 | 1,149 | 1,168 | 1,147 | 1,158 | 46,300 | 1,158 |
| 2024-06-24 | 1,136 | 1,144 | 1,131 | 1,143 | 25,700 | 1,143 |
| 2024-06-21 | 1,121 | 1,143 | 1,121 | 1,131 | 49,300 | 1,131 |
| 2024-06-20 | 1,118 | 1,127 | 1,111 | 1,121 | 53,100 | 1,121 |
| 2024-06-19 | 1,097 | 1,116 | 1,097 | 1,107 | 47,500 | 1,107 |
| 2024-06-18 | 1,078 | 1,109 | 1,075 | 1,097 | 68,500 | 1,097 |
| 2024-06-17 | 1,073 | 1,073 | 1,057 | 1,073 | 67,300 | 1,073 |
| 2024-06-14 | 1,081 | 1,092 | 1,076 | 1,082 | 37,800 | 1,082 |
| 2024-06-13 | 1,097 | 1,097 | 1,081 | 1,081 | 19,400 | 1,081 |
| 2024-06-12 | 1,096 | 1,101 | 1,088 | 1,090 | 16,800 | 1,090 |
| 2024-06-11 | 1,091 | 1,098 | 1,084 | 1,095 | 51,100 | 1,095 |
| 2024-06-10 | 1,080 | 1,099 | 1,079 | 1,092 | 27,900 | 1,092 |
| 2024-06-07 | 1,066 | 1,079 | 1,061 | 1,073 | 25,100 | 1,073 |
| 2024-06-06 | 1,094 | 1,094 | 1,064 | 1,067 | 52,500 | 1,067 |
| 2024-06-05 | 1,107 | 1,109 | 1,083 | 1,086 | 45,800 | 1,086 |
| 2024-06-04 | 1,090 | 1,118 | 1,090 | 1,108 | 42,900 | 1,108 |
| 2024-06-03 | 1,116 | 1,117 | 1,089 | 1,089 | 49,000 | 1,089 |
| 2024-05-31 | 1,082 | 1,108 | 1,082 | 1,105 | 49,700 | 1,105 |
| 2024-05-30 | 1,076 | 1,084 | 1,050 | 1,084 | 81,700 | 1,084 |
| 2024-05-29 | 1,099 | 1,101 | 1,078 | 1,087 | 56,100 | 1,087 |
| 2024-05-28 | 1,079 | 1,111 | 1,076 | 1,096 | 53,100 | 1,096 |
| 2024-05-27 | 1,095 | 1,095 | 1,073 | 1,080 | 55,200 | 1,080 |
| 2024-05-24 | 1,120 | 1,120 | 1,096 | 1,096 | 124,800 | 1,096 |
| 2024-05-23 | 1,122 | 1,125 | 1,112 | 1,123 | 46,600 | 1,123 |
| 2024-05-22 | 1,137 | 1,137 | 1,117 | 1,120 | 115,400 | 1,120 |
| 2024-05-21 | 1,168 | 1,176 | 1,146 | 1,148 | 83,200 | 1,148 |
| 2024-05-20 | 1,122 | 1,168 | 1,122 | 1,168 | 105,400 | 1,168 |
| 2024-05-17 | 1,131 | 1,155 | 1,112 | 1,116 | 153,200 | 1,116 |
| 2024-05-16 | 1,143 | 1,188 | 1,133 | 1,137 | 377,700 | 1,137 |
| 2024-05-15 | 1,275 | 1,282 | 1,200 | 1,239 | 214,100 | 1,239 |
| 2024-05-14 | 1,246 | 1,271 | 1,239 | 1,267 | 142,500 | 1,267 |
| 2024-05-13 | 1,226 | 1,239 | 1,210 | 1,234 | 52,700 | 1,234 |
| 2024-05-10 | 1,230 | 1,236 | 1,216 | 1,225 | 48,600 | 1,225 |
| 2024-05-09 | 1,236 | 1,239 | 1,207 | 1,222 | 107,200 | 1,222 |
| 2024-05-08 | 1,249 | 1,265 | 1,230 | 1,230 | 129,200 | 1,230 |
| 2024-05-07 | 1,258 | 1,269 | 1,242 | 1,246 | 114,400 | 1,246 |
| 2024-05-02 | 1,220 | 1,238 | 1,212 | 1,234 | 108,700 | 1,234 |
| 2024-05-01 | 1,209 | 1,238 | 1,206 | 1,222 | 118,300 | 1,222 |
| 2024-04-30 | 1,191 | 1,221 | 1,185 | 1,215 | 125,900 | 1,215 |
| 2024-04-26 | 1,169 | 1,172 | 1,147 | 1,171 | 37,100 | 1,171 |
| 2024-04-25 | 1,173 | 1,176 | 1,161 | 1,167 | 31,500 | 1,167 |
| 2024-04-24 | 1,150 | 1,187 | 1,150 | 1,173 | 73,500 | 1,173 |
| 2024-04-23 | 1,147 | 1,150 | 1,136 | 1,146 | 48,600 | 1,146 |
| 2024-04-22 | 1,152 | 1,152 | 1,128 | 1,135 | 92,800 | 1,135 |
| 2024-04-19 | 1,177 | 1,177 | 1,125 | 1,142 | 102,200 | 1,142 |
| 2024-04-18 | 1,140 | 1,181 | 1,138 | 1,160 | 104,300 | 1,160 |
| 2024-04-17 | 1,141 | 1,160 | 1,131 | 1,140 | 114,700 | 1,140 |
| 2024-04-16 | 1,171 | 1,171 | 1,141 | 1,142 | 99,100 | 1,142 |
| 2024-04-15 | 1,175 | 1,177 | 1,151 | 1,159 | 105,500 | 1,159 |
| 2024-04-12 | 1,184 | 1,210 | 1,170 | 1,175 | 133,500 | 1,175 |
| 2024-04-11 | 1,160 | 1,177 | 1,154 | 1,170 | 77,700 | 1,170 |
| 2024-04-10 | 1,185 | 1,185 | 1,167 | 1,173 | 65,400 | 1,173 |
| 2024-04-09 | 1,160 | 1,184 | 1,155 | 1,173 | 108,100 | 1,173 |
| 2024-04-08 | 1,192 | 1,194 | 1,155 | 1,155 | 149,700 | 1,155 |
| 2024-04-05 | 1,201 | 1,202 | 1,170 | 1,178 | 201,800 | 1,178 |
| 2024-04-04 | 1,266 | 1,274 | 1,217 | 1,229 | 164,100 | 1,229 |
| 2024-04-03 | 1,256 | 1,259 | 1,232 | 1,241 | 110,100 | 1,241 |
| 2024-04-02 | 1,287 | 1,287 | 1,255 | 1,274 | 75,700 | 1,274 |
| 2024-04-01 | 1,269 | 1,303 | 1,268 | 1,286 | 195,000 | 1,286 |
| 2024-03-29 | 1,226 | 1,256 | 1,212 | 1,244 | 67,500 | 1,244 |
| 2024-03-28 | 1,234 | 1,259 | 1,223 | 1,234 | 88,000 | 1,234 |
| 2024-03-27 | 1,238 | 1,242 | 1,207 | 1,218 | 76,400 | 1,218 |
| 2024-03-26 | 1,223 | 1,225 | 1,206 | 1,221 | 72,600 | 1,221 |
| 2024-03-25 | 1,227 | 1,238 | 1,214 | 1,225 | 61,200 | 1,225 |
| 2024-03-22 | 1,230 | 1,236 | 1,211 | 1,226 | 65,900 | 1,226 |
| 2024-03-21 | 1,225 | 1,243 | 1,211 | 1,226 | 127,600 | 1,226 |
| 2024-03-19 | 1,195 | 1,204 | 1,171 | 1,180 | 84,600 | 1,180 |
| 2024-03-18 | 1,154 | 1,188 | 1,145 | 1,185 | 92,300 | 1,185 |
| 2024-03-15 | 1,169 | 1,170 | 1,148 | 1,148 | 59,900 | 1,148 |
| 2024-03-14 | 1,144 | 1,176 | 1,144 | 1,169 | 74,000 | 1,169 |
| 2024-03-13 | 1,160 | 1,170 | 1,139 | 1,147 | 62,100 | 1,147 |
| 2024-03-12 | 1,146 | 1,165 | 1,120 | 1,160 | 76,000 | 1,160 |
| 2024-03-11 | 1,145 | 1,146 | 1,120 | 1,124 | 164,500 | 1,124 |
| 2024-03-08 | 1,171 | 1,176 | 1,151 | 1,162 | 106,700 | 1,162 |
| 2024-03-07 | 1,195 | 1,202 | 1,166 | 1,174 | 100,000 | 1,174 |
| 2024-03-06 | 1,169 | 1,212 | 1,168 | 1,195 | 175,700 | 1,195 |
| 2024-03-05 | 1,221 | 1,221 | 1,171 | 1,171 | 131,800 | 1,171 |
| 2024-03-04 | 1,181 | 1,238 | 1,181 | 1,224 | 134,300 | 1,224 |
| 2024-03-01 | 1,184 | 1,191 | 1,163 | 1,181 | 122,300 | 1,181 |
| 2024-02-29 | 1,200 | 1,200 | 1,171 | 1,175 | 210,100 | 1,175 |
| 2024-02-28 | 1,227 | 1,231 | 1,212 | 1,214 | 74,600 | 1,214 |
| 2024-02-27 | 1,220 | 1,228 | 1,205 | 1,227 | 81,200 | 1,227 |
| 2024-02-26 | 1,225 | 1,232 | 1,206 | 1,215 | 196,200 | 1,215 |
| 2024-02-22 | 1,237 | 1,245 | 1,207 | 1,222 | 126,000 | 1,222 |
| 2024-02-21 | 1,245 | 1,255 | 1,217 | 1,231 | 114,800 | 1,231 |
| 2024-02-20 | 1,226 | 1,292 | 1,226 | 1,255 | 177,800 | 1,255 |
| 2024-02-19 | 1,245 | 1,246 | 1,217 | 1,223 | 104,200 | 1,223 |
| 2024-02-16 | 1,260 | 1,273 | 1,209 | 1,246 | 187,200 | 1,246 |
| 2024-02-15 | 1,205 | 1,328 | 1,200 | 1,243 | 542,100 | 1,243 |
| 2024-02-14 | 1,345 | 1,345 | 1,314 | 1,325 | 143,000 | 1,325 |
| 2024-02-13 | 1,322 | 1,348 | 1,316 | 1,345 | 134,000 | 1,345 |
| 2024-02-09 | 1,301 | 1,329 | 1,301 | 1,311 | 86,400 | 1,311 |
| 2024-02-08 | 1,308 | 1,336 | 1,304 | 1,318 | 113,000 | 1,318 |
| 2024-02-07 | 1,294 | 1,307 | 1,286 | 1,306 | 57,500 | 1,306 |
| 2024-02-06 | 1,317 | 1,317 | 1,278 | 1,294 | 94,900 | 1,294 |
| 2024-02-05 | 1,300 | 1,318 | 1,294 | 1,317 | 99,400 | 1,317 |
| 2024-02-02 | 1,297 | 1,308 | 1,277 | 1,287 | 106,000 | 1,287 |
| 2024-02-01 | 1,321 | 1,329 | 1,291 | 1,291 | 155,600 | 1,291 |
| 2024-01-31 | 1,313 | 1,341 | 1,303 | 1,341 | 133,200 | 1,341 |
| 2024-01-30 | 1,345 | 1,353 | 1,300 | 1,324 | 328,900 | 1,324 |
| 2024-01-29 | 1,389 | 1,389 | 1,321 | 1,339 | 846,900 | 1,339 |
| 2024-01-26 | 1,236 | 1,245 | 1,203 | 1,209 | 94,300 | 1,209 |
| 2024-01-25 | 1,218 | 1,240 | 1,183 | 1,240 | 176,100 | 1,240 |
| 2024-01-24 | 1,210 | 1,221 | 1,193 | 1,206 | 84,000 | 1,206 |
| 2024-01-23 | 1,196 | 1,224 | 1,193 | 1,200 | 103,800 | 1,200 |
| 2024-01-22 | 1,163 | 1,195 | 1,155 | 1,191 | 67,500 | 1,191 |
| 2024-01-19 | 1,181 | 1,181 | 1,158 | 1,160 | 92,900 | 1,160 |
| 2024-01-18 | 1,186 | 1,205 | 1,170 | 1,181 | 74,800 | 1,181 |
| 2024-01-17 | 1,230 | 1,241 | 1,191 | 1,191 | 101,800 | 1,191 |
| 2024-01-16 | 1,252 | 1,252 | 1,221 | 1,221 | 112,900 | 1,221 |
| 2024-01-15 | 1,222 | 1,252 | 1,218 | 1,252 | 85,700 | 1,252 |
| 2024-01-12 | 1,246 | 1,255 | 1,207 | 1,223 | 102,100 | 1,223 |
| 2024-01-11 | 1,240 | 1,255 | 1,220 | 1,241 | 158,300 | 1,241 |
| 2024-01-10 | 1,211 | 1,226 | 1,184 | 1,222 | 124,700 | 1,222 |
| 2024-01-09 | 1,189 | 1,215 | 1,178 | 1,212 | 194,700 | 1,212 |
| 2024-01-05 | 1,190 | 1,190 | 1,155 | 1,162 | 128,300 | 1,162 |
| 2024-01-04 | 1,156 | 1,179 | 1,141 | 1,175 | 178,800 | 1,175 |
分割・併合履歴 ： [2023-03-30]1株→2株
