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
2024-02-271,2201,2281,2051,22781,2001,227
2024-02-261,2251,2321,2061,215196,2001,215
2024-02-221,2371,2451,2071,222126,0001,222
2024-02-211,2451,2551,2171,231114,8001,231
2024-02-201,2261,2921,2261,255177,8001,255
2024-02-191,2451,2461,2171,223104,2001,223
2024-02-161,2601,2731,2091,246187,2001,246
2024-02-151,2051,3281,2001,243542,1001,243
2024-02-141,3451,3451,3141,325143,0001,325
2024-02-131,3221,3481,3161,345134,0001,345
2024-02-091,3011,3291,3011,31186,4001,311
2024-02-081,3081,3361,3041,318113,0001,318
2024-02-071,2941,3071,2861,30657,5001,306
2024-02-061,3171,3171,2781,29494,9001,294
2024-02-051,3001,3181,2941,31799,4001,317
2024-02-021,2971,3081,2771,287106,0001,287
2024-02-011,3211,3291,2911,291155,6001,291
2024-01-311,3131,3411,3031,341133,2001,341
2024-01-301,3451,3531,3001,324328,9001,324
2024-01-291,3891,3891,3211,339846,9001,339
2024-01-261,2361,2451,2031,20994,3001,209
2024-01-251,2181,2401,1831,240176,1001,240
2024-01-241,2101,2211,1931,20684,0001,206
2024-01-231,1961,2241,1931,200103,8001,200
2024-01-221,1631,1951,1551,19167,5001,191
2024-01-191,1811,1811,1581,16092,9001,160
2024-01-181,1861,2051,1701,18174,8001,181
2024-01-171,2301,2411,1911,191101,8001,191
2024-01-161,2521,2521,2211,221112,9001,221
2024-01-151,2221,2521,2181,25285,7001,252
2024-01-121,2461,2551,2071,223102,1001,223
2024-01-111,2401,2551,2201,241158,3001,241
2024-01-101,2111,2261,1841,222124,7001,222
2024-01-091,1891,2151,1781,212194,7001,212
2024-01-051,1901,1901,1551,162128,3001,162
2024-01-041,1561,1791,1411,175178,8001,175

分割・併合履歴 : [2023-03-30]1株→2株