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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-258668748668684,200868
2020-11-248848848728721,200872
2020-11-208798888728792,100879
2020-11-198588698568663,500866
2020-11-188548668548614,200861
2020-11-178738738618697,000869
2020-11-168618738588584,400858
2020-11-138818818638635,200863
2020-11-1289990588088111,800881
2020-11-119099149009005,100900
2020-11-1090891987791422,600914
2020-11-0991091087889510,600895
2020-11-068938968858969,300896
2020-11-058828888818832,100883
2020-11-048698868688774,200877
2020-11-028678688608681,600868
2020-10-308898938658735,600873
2020-10-298748898748894,800889
2020-10-288948948808852,000885
2020-10-278729008729006,300900
2020-10-268848848808822,200882
2020-10-238888888818842,300884
2020-10-228938948848845,400884
2020-10-218808978808893,700889
2020-10-208728878728802,700880
2020-10-1989089586787211,000872
2020-10-168988988928942,000894
2020-10-159019038938985,000898
2020-10-148839108839044,700904
2020-10-138928938858853,100885
2020-10-1289390288688610,900886
2020-10-0990890889090210,800902
2020-10-089149159109102,800910
2020-10-079169169009126,500912
2020-10-0691591690191610,900916
2020-10-0592392388890013,000900
2020-10-0291892588288618,000886
2020-09-3091191588391528,700915
2020-09-2986589582689315,300893
2020-09-2881685980785042,900850
2020-09-2582287481287025,500870
2020-09-248098188038107,600810
2020-09-2380182380182112,900821
2020-09-1882282380582314,400823
2020-09-178178228168219,000821
2020-09-168128198108167,200816
2020-09-158108138058124,700812
2020-09-148098098048075,200807
2020-09-118018117988109,200810
2020-09-108108108008063,900806
2020-09-098148148018053,700805
2020-09-088258258078106,900810
2020-09-0781082080281912,200819
2020-09-0479981579281014,100810
2020-09-038108108018065,300806
2020-09-028018107988047,600804
2020-09-018048107998026,400802
2020-08-318008067988015,400801
2020-08-2882082179879810,800798
2020-08-278238238068198,400819
2020-08-268228238118235,200823
2020-08-258208218138186,400818
2020-08-2484584581081313,800813
2020-08-218048208048175,200817
2020-08-207968117968118,900811
2020-08-1980181478080416,200804
2020-08-1882782780380310,700803
2020-08-178408408218274,800827
2020-08-148158338148339,600833
2020-08-1380082779681513,400815
2020-08-1279180078779511,200795
2020-08-117667907667846,400784
2020-08-077637807597803,000780
2020-08-067597757527649,500764
2020-08-057467697457695,600769
2020-08-047567587417497,300749
2020-08-037467917437499,400749
2020-07-3178078073773917,700739
2020-07-308008007817817,500781
2020-07-298148147917945,800794
2020-07-288248248048157,700815
2020-07-2781982480282421,200824
2020-07-2280381780080420,400804
2020-07-2179880678880313,300803
2020-07-207858057857875,500787
2020-07-178138137957957,300795
2020-07-168108238078077,900807
2020-07-158108208108194,300819
2020-07-148058097968016,100801
2020-07-138108107938095,300809
2020-07-1081081079579511,400795
2020-07-098258298148157,000815
2020-07-088318318148254,000825
2020-07-0784484481782810,100828
2020-07-067958297958264,600826
2020-07-037837967837958,000795
2020-07-0282982978179632,000796
2020-07-0184084082083313,400833
2020-06-3084786282582512,500825
2020-06-2984684982284022,900840
2020-06-2687787785585716,400857
2020-06-2589489585987727,800877
2020-06-2489289688089617,800896
2020-06-2390991689089115,000891
2020-06-2288390387790211,500902
2020-06-1990890888189010,700890
2020-06-1889089588288728,600887
2020-06-1787691287591120,600911
2020-06-1688792487687640,900876
2020-06-1594194187087257,000872
2020-06-1290094988494260,300942
2020-06-111,0361,05797597584,900975
2020-06-101,0961,1201,0681,09427,2001,094
2020-06-091,1491,1551,0761,09655,4001,096
2020-06-081,0511,1491,0361,14966,3001,149
2020-06-059501,00193899930,600999
2020-06-0492594891294529,200945
2020-06-0389091589091017,200910
2020-06-0291291987788822,200888
2020-06-019009198909107,900910
2020-05-2990592788288516,200885
2020-05-2890093589290243,900902
2020-05-2791596091194543,100945
2020-05-2689891888191827,900918
2020-05-2587089086789017,600890
2020-05-2287788085985911,900859
2020-05-2189789786388520,600885
2020-05-2088289187789015,500890
2020-05-1988090588089210,100892
2020-05-1885788085087515,200875
2020-05-1588990085285715,500857
2020-05-1489492486090451,100904
2020-05-1380888180587540,400875
2020-05-1282084381281418,900814
2020-05-1179883679882130,700821
2020-05-088138157928006,500800
2020-05-0777481377481310,500813
2020-05-017878007837892,900789
2020-04-3079180979079913,900799
2020-04-2881481478078011,500780
2020-04-278148157978077,200807
2020-04-2479081078080210,100802
2020-04-23790797790790700790
2020-04-227927947777827,000782
2020-04-218158157938028,300802
2020-04-208198198108142,300814
2020-04-178018148018055,000805
2020-04-1678582077780011,100800
2020-04-1580882478979512,500795
2020-04-148288298118113,900811
2020-04-138198408018015,800801
2020-04-108408408108105,800810
2020-04-098018257988117,900811
2020-04-088018277688018,900801
2020-04-0776880775078616,200786
2020-04-0674778472776018,500760
2020-04-0378478474576210,900762
2020-04-0280081076276816,200768
2020-04-0183186479980013,100800
2020-03-3183891083886125,900861
2020-03-3082286880384927,300849
2020-03-2779287379285242,000852
2020-03-2680182878179043,300790
2020-03-2580085179284132,200841
2020-03-2480780774077127,300771
2020-03-2367873767571716,000717
2020-03-1979579568768843,700688
2020-03-1878881376076547,100765
2020-03-1768576667376476,400764
2020-03-1678579572572581,500725
2020-03-1376382171872594,500725
2020-03-1290094786886880,300868
2020-03-119751,01594594568,400945
2020-03-1092098686596868,800968
2020-03-091,0351,03593396583,100965
2020-03-061,1331,1391,0711,07424,0001,074
2020-03-051,1521,1701,1361,14817,1001,148
2020-03-041,1001,1651,0901,14529,5001,145
2020-03-031,1591,1761,0891,10758,5001,107
2020-03-021,0441,1321,0181,09935,2001,099
2020-02-281,0581,0921,0031,01498,6001,014
2020-02-271,2131,2201,1481,16264,8001,162
2020-02-261,2481,2511,1941,23542,1001,235
2020-02-251,2521,2681,2291,25849,4001,258
2020-02-211,3201,3821,3201,35922,7001,359
2020-02-201,3591,4011,3221,33234,6001,332
2020-02-191,3051,3611,3051,34618,4001,346
2020-02-181,3101,3351,2941,30431,8001,304
2020-02-171,3771,3771,2601,31284,2001,312
2020-02-141,4311,4481,3701,38743,4001,387
2020-02-131,4501,4571,4251,43627,5001,436
2020-02-121,4801,4861,4321,45742,7001,457
2020-02-101,5481,5541,4891,49526,4001,495
2020-02-071,5751,5751,5151,53355,9001,533
2020-02-061,4951,5941,4831,562104,5001,562
2020-02-051,5001,5251,4441,469110,2001,469
2020-02-041,3621,4501,3621,45037,5001,450
2020-02-031,3281,3571,3101,35616,5001,356
2020-01-311,3411,3811,3411,36213,3001,362
2020-01-301,3671,3931,3481,36431,8001,364
2020-01-291,4231,4231,3691,38421,6001,384
2020-01-281,3811,4371,3801,43019,0001,430
2020-01-271,4031,4371,4031,41122,5001,411
2020-01-241,5031,5151,4701,47930,2001,479
2020-01-231,5001,5331,4951,50524,7001,505
2020-01-221,5161,5261,4901,49925,5001,499
2020-01-211,5811,5831,5091,53634,4001,536
2020-01-201,5431,5751,5211,56130,3001,561
2020-01-171,5841,5931,4991,52854,9001,528
2020-01-161,6411,6451,5371,577123,5001,577
2020-01-151,4071,5821,3931,579202,1001,579
2020-01-141,2591,3871,2581,380120,1001,380
2020-01-101,2231,2421,2201,23926,0001,239
2020-01-091,2001,2151,1931,21318,6001,213
2020-01-081,2151,2151,1661,17837,9001,178
2020-01-071,2021,2281,2011,22028,7001,220
2020-01-061,2521,2531,2021,21124,0001,211

分割・併合履歴 : なし