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
2021-04-191,4901,5591,4901,54214,8001,542
2021-04-161,4841,5251,4721,48419,3001,484
2021-04-151,5011,5071,4541,45418,1001,454
2021-04-141,5131,5271,4641,50232,5001,502
2021-04-131,6201,6201,5301,54530,9001,545
2021-04-121,6041,6911,5601,58293,2001,582
2021-04-091,5071,6021,4991,58535,6001,585
2021-04-081,4821,5241,4821,50911,5001,509
2021-04-071,4501,5281,4501,51316,6001,513
2021-04-061,5501,5501,4731,47724,1001,477
2021-04-051,4841,5321,4271,53233,5001,532
2021-04-021,4821,5291,3991,42427,1001,424
2021-04-011,5001,5611,4711,47128,9001,471
2021-03-311,4771,5521,4611,49933,3001,499
2021-03-301,3651,5001,3651,47728,4001,477
2021-03-291,3991,3991,3451,36521,7001,365
2021-03-261,3141,3871,3111,36121,9001,361
2021-03-251,3091,3501,2891,31434,2001,314
2021-03-241,3221,3781,2771,29256,7001,292
2021-03-231,4001,4201,3031,31547,4001,315
2021-03-221,3261,3771,3261,37739,2001,377
2021-03-191,3181,3311,2931,31220,8001,312
2021-03-181,3601,3601,3081,31614,8001,316
2021-03-171,2701,3381,2701,32215,9001,322
2021-03-161,2461,2901,2461,2619,2001,261
2021-03-151,3211,3211,2651,26820,6001,268
2021-03-121,3681,3691,3291,33017,5001,330
2021-03-111,3991,3991,3521,3685,3001,368
2021-03-101,3991,3991,3661,3784,0001,378
2021-03-091,3381,3971,3281,3979,5001,397
2021-03-081,3561,4191,3271,34518,8001,345
2021-03-051,3671,3971,3211,33722,8001,337
2021-03-041,4051,4391,3931,42715,0001,427
2021-03-031,4061,4061,3561,37511,1001,375
2021-03-021,4171,4521,3661,36615,5001,366
2021-03-011,5231,5291,4031,40821,0001,408
2021-02-261,4851,5481,4531,52321,3001,523
2021-02-251,5251,6061,5051,54833,7001,548
2021-02-241,6991,6991,4761,49463,7001,494
2021-02-221,5801,7391,5801,73965,9001,739
2021-02-191,4851,5961,4391,584100,4001,584
2021-02-181,4081,5671,3191,565121,0001,565
2021-02-171,2151,4781,2141,400149,1001,400
2021-02-161,1741,1931,1121,19377,4001,193
2021-02-151,0821,0901,0701,09029,4001,090
2021-02-121,0571,0681,0471,06813,1001,068
2021-02-101,0471,0611,0461,0577,9001,057
2021-02-091,0501,0671,0481,0505,4001,050
2021-02-081,0331,0611,0331,0619,6001,061
2021-02-051,0381,0461,0371,0384,1001,038
2021-02-041,0231,0431,0231,04310,2001,043
2021-02-031,0261,0291,0191,0235,5001,023
2021-02-021,0221,0331,0221,0331,6001,033
2021-02-011,0031,0329951,03216,6001,032
2021-01-291,0341,0341,0181,0205,1001,020
2021-01-281,0321,0331,0211,0215,8001,021
2021-01-271,0501,0551,0401,0486,6001,048
2021-01-261,0591,0591,0391,0556,7001,055
2021-01-251,0001,0599971,05910,5001,059
2021-01-221,0021,0059901,0027,6001,002
2021-01-219759969709966,100996
2021-01-209709729659703,900970
2021-01-199469769469708,300970
2021-01-189459559409539,700953
2021-01-159309369299362,600936
2021-01-1493993992192810,300928
2021-01-139229459229378,900937
2021-01-1294694692092616,700926
2021-01-0898898894496125,600961
2021-01-0798299397799026,800990
2021-01-061,0151,04297698526,500985
2021-01-059881,0139711,01015,3001,010
2021-01-049501,00493298837,100988

分割・併合履歴 : なし