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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-284,4404,5604,3004,36045,9004,360
2022-09-274,3604,5304,3554,44058,2004,440
2022-09-264,5004,5204,3004,33552,8004,335
2022-09-224,6204,7004,4804,61074,6004,610
2022-09-214,7304,8204,6104,71546,1004,715
2022-09-204,7804,9004,7004,73536,7004,735
2022-09-164,9304,9704,7954,79560,8004,795
2022-09-155,0105,0704,8604,99045,9004,990
2022-09-144,9755,1404,8505,01095,1005,010
2022-09-135,4305,5405,1305,16098,0005,160
2022-09-125,6605,6605,2205,410107,4005,410
2022-09-095,6805,8005,5005,65072,8005,650
2022-09-085,4005,7205,3205,70096,7005,700
2022-09-075,0405,4304,8955,350152,2005,350
2022-09-065,7405,9505,0405,040206,3005,040
2022-09-055,2505,5605,2305,50069,5005,500
2022-09-025,3305,4305,1905,25048,1005,250
2022-09-015,2105,3405,1105,28069,8005,280
2022-08-315,0105,3404,9955,24047,4005,240
2022-08-304,9205,0804,9205,04032,3005,040
2022-08-294,9805,0904,8204,990128,2004,990
2022-08-265,2005,3505,1305,280102,8005,280
2022-08-255,0505,2904,8755,130114,1005,130
2022-08-244,9305,0604,8405,01070,4005,010
2022-08-234,9105,0404,8104,98576,0004,985
2022-08-224,8354,9804,7654,920139,5004,920
2022-08-194,5704,9504,4804,875127,8004,875
2022-08-184,6304,7354,4654,605113,0004,605
2022-08-174,5754,8904,5754,700199,4004,700
2022-08-164,2204,6354,1654,525222,1004,525
2022-08-153,9404,2903,9404,290205,1004,290
2022-08-123,5953,6203,5253,59042,5003,590
2022-08-103,5753,5903,4553,55028,1003,550
2022-08-093,5553,6653,5103,57530,5003,575
2022-08-083,5103,5753,4803,57532,4003,575
2022-08-053,5003,5253,4553,49527,3003,495
2022-08-043,5253,5253,4103,49526,5003,495
2022-08-033,3953,5403,3553,52535,4003,525
2022-08-023,3603,4053,3153,40021,9003,400
2022-08-013,4003,4453,3503,41018,1003,410
2022-07-293,3403,4253,3103,40017,4003,400
2022-07-283,4053,5003,3403,37590,5003,375
2022-07-273,1603,3153,1603,30534,5003,305
2022-07-263,0203,2053,0203,19536,1003,195
2022-07-253,0653,1002,9843,02042,0003,020
2022-07-223,0453,2003,0153,13580,8003,135
2022-07-212,9663,0152,9003,00011,9003,000
2022-07-203,0803,0802,9502,96932,1002,969
2022-07-193,0853,0853,0003,02513,6003,025
2022-07-152,9823,0302,9152,99211,0002,992
2022-07-142,9272,9822,9132,9589,3002,958
2022-07-132,9312,9592,9202,9276,7002,927
2022-07-123,0353,0652,8912,93034,5002,930
2022-07-112,9803,1402,9603,06036,2003,060
2022-07-083,0503,1203,0203,05065,7003,050
2022-07-072,9103,0352,8303,00062,4003,000
2022-07-062,8342,9892,7982,925136,6002,925
2022-07-052,6392,7062,6272,69124,7002,691
2022-07-042,5872,6312,4832,58947,5002,589
2022-07-012,6662,7042,5712,58749,4002,587
2022-06-302,7632,7702,6492,71651,4002,716
2022-06-292,8152,8352,7552,81342,5002,813
2022-06-282,6712,8662,6712,86143,9002,861
2022-06-272,8092,8342,7002,70062,7002,700
2022-06-242,7332,7602,6562,72930,5002,729
2022-06-232,7052,8002,6662,75337,8002,753
2022-06-222,6942,7122,5712,69447,9002,694
2022-06-212,5632,6842,5492,64930,2002,649
2022-06-202,5272,5612,4662,51331,2002,513
2022-06-172,5242,5612,4882,51141,2002,511
2022-06-162,6472,6802,5642,58531,6002,585
2022-06-152,6012,7262,5452,60433,3002,604
2022-06-142,6202,6682,5032,60063,8002,600
2022-06-132,7262,7742,6912,70131,0002,701
2022-06-102,7702,8482,6582,81560,8002,815
2022-06-092,7002,8912,6782,84089,8002,840
2022-06-082,6492,7082,5922,69166,7002,691
2022-06-072,5732,6492,5112,62278,7002,622
2022-06-062,4642,5782,4552,56782,6002,567
2022-06-032,3602,4672,3312,46488,1002,464
2022-06-022,3972,3972,3012,32542,3002,325
2022-06-012,3702,4532,3702,40052,8002,400
2022-05-312,3432,4432,3002,41055,8002,410
2022-05-302,2382,3602,2182,35373,7002,353
2022-05-272,2542,3032,1882,21648,4002,216
2022-05-262,3192,4002,2312,235113,6002,235
2022-05-252,2302,3062,1552,23087,5002,230
2022-05-242,3462,3632,1802,18292,2002,182
2022-05-232,3472,3752,2422,310157,2002,310
2022-05-202,3682,4252,2862,369116,0002,369
2022-05-192,4632,4632,3362,384140,9002,384
2022-05-182,7372,7602,4782,513275,2002,513
2022-05-172,7252,9992,6852,787177,1002,787
2022-05-162,7752,7752,7752,77511,6002,775
2022-05-133,2603,5203,2303,47568,9003,475
2022-05-123,3653,3853,1903,25041,5003,250
2022-05-113,2153,4303,1753,36576,1003,365
2022-05-103,1053,2953,0003,21557,1003,215
2022-05-093,4453,4553,1103,12563,7003,125
2022-05-063,5303,6853,4553,51567,4003,515
2022-05-023,2003,6453,1753,590111,7003,590
2022-04-283,0303,2503,0203,22037,9003,220
2022-04-272,9783,1302,9023,02563,4003,025
2022-04-263,1903,1902,9153,07058,9003,070
2022-04-253,2153,2503,1003,15055,7003,150
2022-04-223,4203,5203,3303,41091,2003,410
2022-04-213,2553,7253,2103,455165,2003,455
2022-04-203,2803,3153,2153,23024,9003,230
2022-04-193,2753,2753,1653,25023,6003,250
2022-04-183,1453,3403,0953,20552,4003,205
2022-04-152,9833,1852,9833,15532,4003,155
2022-04-143,1203,1202,9653,09042,5003,090
2022-04-132,8773,1102,8773,10066,6003,100
2022-04-122,9433,0502,8512,87752,7002,877
2022-04-113,0303,0302,7512,94698,8002,946
2022-04-083,0503,1152,9403,03053,5003,030
2022-04-073,0753,1402,9522,99748,4002,997
2022-04-063,4203,4203,1203,18564,5003,185
2022-04-053,4503,4803,3303,36075,1003,360
2022-04-042,9353,3852,9263,365137,5003,365
2022-04-013,0603,0602,8842,88546,3002,885
2022-03-312,9393,1552,9393,09055,2003,090
2022-03-303,0203,0202,8402,96032,1002,960
2022-03-292,9793,1652,9602,97071,2002,970
2022-03-282,9803,0752,8772,93143,9002,931
2022-03-253,2853,2852,8812,98281,2002,982
2022-03-242,9033,2952,8993,26078,9003,260
2022-03-232,7493,0502,7263,02088,3003,020
2022-03-222,7652,8002,6732,73437,5002,734
2022-03-182,7732,7732,5862,68470,1002,684
2022-03-172,9503,0252,7812,81457,5002,814
2022-03-162,7512,9252,7422,89649,2002,896
2022-03-152,7652,8802,7242,75156,7002,751
2022-03-142,7943,0252,7942,81382,8002,813
2022-03-112,5982,8002,5132,76692,9002,766
2022-03-102,5672,7832,5212,576105,6002,576
2022-03-092,3662,4632,2852,37743,8002,377
2022-03-082,3002,5422,2872,37057,0002,370
2022-03-072,4762,4762,2402,31775,5002,317
2022-03-043,0103,0102,5082,566106,3002,566
2022-03-033,0203,0602,9222,99531,2002,995
2022-03-022,8973,1652,8573,06594,3003,065
2022-03-012,8212,8982,8212,89814,2002,898
2022-02-282,7592,9002,7592,86627,7002,866
2022-02-252,7242,8432,6762,80968,6002,809
2022-02-242,7412,7952,6312,64852,7002,648
2022-02-222,8222,8222,6502,74142,2002,741
2022-02-212,8192,9172,7842,86635,5002,866
2022-02-182,5992,8882,5102,86976,7002,869
2022-02-172,7322,7542,5752,69678,8002,696
2022-02-162,4502,7662,3402,737194,1002,737
2022-02-152,2592,5062,1072,372128,5002,372
2022-02-142,1652,2232,1262,20919,9002,209
2022-02-102,1622,2432,1622,23316,1002,233
2022-02-092,1952,2352,1602,16211,3002,162
2022-02-082,1632,2332,1602,1894,7002,189
2022-02-072,2102,2352,1642,1827,6002,182
2022-02-042,2042,2422,1062,20422,4002,204
2022-02-032,4142,4142,2502,25231,1002,252
2022-02-022,2932,4472,2712,41463,7002,414
2022-02-012,1402,3262,1392,27073,9002,270
2022-01-311,9502,2411,9502,24071,1002,240
2022-01-281,8961,8971,7881,84122,7001,841
2022-01-271,9221,9541,8001,82321,4001,823
2022-01-261,9371,9851,9371,93912,3001,939
2022-01-252,2382,2381,9011,90562,6001,905
2022-01-242,0992,1942,0812,18826,5002,188
2022-01-212,0462,1262,0442,06227,8002,062
2022-01-202,0572,1032,0122,09622,8002,096
2022-01-192,0742,2522,0652,08148,2002,081
2022-01-182,1192,2162,0362,11948,0002,119
2022-01-172,2202,2422,1332,13936,6002,139
2022-01-142,2292,2592,1732,22028,8002,220
2022-01-132,2362,2922,2002,23145,8002,231
2022-01-122,0022,1861,9982,18648,5002,186
2022-01-111,9982,0181,9201,96233,0001,962
2022-01-071,9002,0001,8542,00029,9002,000
2022-01-061,9952,0201,8401,86256,8001,862
2022-01-051,9902,1971,9752,053101,6002,053
2022-01-041,9892,0401,9161,95339,3001,953

分割・併合履歴 : なし