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 |
---|---|---|---|---|---|---|
2021-04-19 | 1,490 | 1,559 | 1,490 | 1,542 | 14,800 | 1,542 |
2021-04-16 | 1,484 | 1,525 | 1,472 | 1,484 | 19,300 | 1,484 |
2021-04-15 | 1,501 | 1,507 | 1,454 | 1,454 | 18,100 | 1,454 |
2021-04-14 | 1,513 | 1,527 | 1,464 | 1,502 | 32,500 | 1,502 |
2021-04-13 | 1,620 | 1,620 | 1,530 | 1,545 | 30,900 | 1,545 |
2021-04-12 | 1,604 | 1,691 | 1,560 | 1,582 | 93,200 | 1,582 |
2021-04-09 | 1,507 | 1,602 | 1,499 | 1,585 | 35,600 | 1,585 |
2021-04-08 | 1,482 | 1,524 | 1,482 | 1,509 | 11,500 | 1,509 |
2021-04-07 | 1,450 | 1,528 | 1,450 | 1,513 | 16,600 | 1,513 |
2021-04-06 | 1,550 | 1,550 | 1,473 | 1,477 | 24,100 | 1,477 |
2021-04-05 | 1,484 | 1,532 | 1,427 | 1,532 | 33,500 | 1,532 |
2021-04-02 | 1,482 | 1,529 | 1,399 | 1,424 | 27,100 | 1,424 |
2021-04-01 | 1,500 | 1,561 | 1,471 | 1,471 | 28,900 | 1,471 |
2021-03-31 | 1,477 | 1,552 | 1,461 | 1,499 | 33,300 | 1,499 |
2021-03-30 | 1,365 | 1,500 | 1,365 | 1,477 | 28,400 | 1,477 |
2021-03-29 | 1,399 | 1,399 | 1,345 | 1,365 | 21,700 | 1,365 |
2021-03-26 | 1,314 | 1,387 | 1,311 | 1,361 | 21,900 | 1,361 |
2021-03-25 | 1,309 | 1,350 | 1,289 | 1,314 | 34,200 | 1,314 |
2021-03-24 | 1,322 | 1,378 | 1,277 | 1,292 | 56,700 | 1,292 |
2021-03-23 | 1,400 | 1,420 | 1,303 | 1,315 | 47,400 | 1,315 |
2021-03-22 | 1,326 | 1,377 | 1,326 | 1,377 | 39,200 | 1,377 |
2021-03-19 | 1,318 | 1,331 | 1,293 | 1,312 | 20,800 | 1,312 |
2021-03-18 | 1,360 | 1,360 | 1,308 | 1,316 | 14,800 | 1,316 |
2021-03-17 | 1,270 | 1,338 | 1,270 | 1,322 | 15,900 | 1,322 |
2021-03-16 | 1,246 | 1,290 | 1,246 | 1,261 | 9,200 | 1,261 |
2021-03-15 | 1,321 | 1,321 | 1,265 | 1,268 | 20,600 | 1,268 |
2021-03-12 | 1,368 | 1,369 | 1,329 | 1,330 | 17,500 | 1,330 |
2021-03-11 | 1,399 | 1,399 | 1,352 | 1,368 | 5,300 | 1,368 |
2021-03-10 | 1,399 | 1,399 | 1,366 | 1,378 | 4,000 | 1,378 |
2021-03-09 | 1,338 | 1,397 | 1,328 | 1,397 | 9,500 | 1,397 |
2021-03-08 | 1,356 | 1,419 | 1,327 | 1,345 | 18,800 | 1,345 |
2021-03-05 | 1,367 | 1,397 | 1,321 | 1,337 | 22,800 | 1,337 |
2021-03-04 | 1,405 | 1,439 | 1,393 | 1,427 | 15,000 | 1,427 |
2021-03-03 | 1,406 | 1,406 | 1,356 | 1,375 | 11,100 | 1,375 |
2021-03-02 | 1,417 | 1,452 | 1,366 | 1,366 | 15,500 | 1,366 |
2021-03-01 | 1,523 | 1,529 | 1,403 | 1,408 | 21,000 | 1,408 |
2021-02-26 | 1,485 | 1,548 | 1,453 | 1,523 | 21,300 | 1,523 |
2021-02-25 | 1,525 | 1,606 | 1,505 | 1,548 | 33,700 | 1,548 |
2021-02-24 | 1,699 | 1,699 | 1,476 | 1,494 | 63,700 | 1,494 |
2021-02-22 | 1,580 | 1,739 | 1,580 | 1,739 | 65,900 | 1,739 |
2021-02-19 | 1,485 | 1,596 | 1,439 | 1,584 | 100,400 | 1,584 |
2021-02-18 | 1,408 | 1,567 | 1,319 | 1,565 | 121,000 | 1,565 |
2021-02-17 | 1,215 | 1,478 | 1,214 | 1,400 | 149,100 | 1,400 |
2021-02-16 | 1,174 | 1,193 | 1,112 | 1,193 | 77,400 | 1,193 |
2021-02-15 | 1,082 | 1,090 | 1,070 | 1,090 | 29,400 | 1,090 |
2021-02-12 | 1,057 | 1,068 | 1,047 | 1,068 | 13,100 | 1,068 |
2021-02-10 | 1,047 | 1,061 | 1,046 | 1,057 | 7,900 | 1,057 |
2021-02-09 | 1,050 | 1,067 | 1,048 | 1,050 | 5,400 | 1,050 |
2021-02-08 | 1,033 | 1,061 | 1,033 | 1,061 | 9,600 | 1,061 |
2021-02-05 | 1,038 | 1,046 | 1,037 | 1,038 | 4,100 | 1,038 |
2021-02-04 | 1,023 | 1,043 | 1,023 | 1,043 | 10,200 | 1,043 |
2021-02-03 | 1,026 | 1,029 | 1,019 | 1,023 | 5,500 | 1,023 |
2021-02-02 | 1,022 | 1,033 | 1,022 | 1,033 | 1,600 | 1,033 |
2021-02-01 | 1,003 | 1,032 | 995 | 1,032 | 16,600 | 1,032 |
2021-01-29 | 1,034 | 1,034 | 1,018 | 1,020 | 5,100 | 1,020 |
2021-01-28 | 1,032 | 1,033 | 1,021 | 1,021 | 5,800 | 1,021 |
2021-01-27 | 1,050 | 1,055 | 1,040 | 1,048 | 6,600 | 1,048 |
2021-01-26 | 1,059 | 1,059 | 1,039 | 1,055 | 6,700 | 1,055 |
2021-01-25 | 1,000 | 1,059 | 997 | 1,059 | 10,500 | 1,059 |
2021-01-22 | 1,002 | 1,005 | 990 | 1,002 | 7,600 | 1,002 |
2021-01-21 | 975 | 996 | 970 | 996 | 6,100 | 996 |
2021-01-20 | 970 | 972 | 965 | 970 | 3,900 | 970 |
2021-01-19 | 946 | 976 | 946 | 970 | 8,300 | 970 |
2021-01-18 | 945 | 955 | 940 | 953 | 9,700 | 953 |
2021-01-15 | 930 | 936 | 929 | 936 | 2,600 | 936 |
2021-01-14 | 939 | 939 | 921 | 928 | 10,300 | 928 |
2021-01-13 | 922 | 945 | 922 | 937 | 8,900 | 937 |
2021-01-12 | 946 | 946 | 920 | 926 | 16,700 | 926 |
2021-01-08 | 988 | 988 | 944 | 961 | 25,600 | 961 |
2021-01-07 | 982 | 993 | 977 | 990 | 26,800 | 990 |
2021-01-06 | 1,015 | 1,042 | 976 | 985 | 26,500 | 985 |
2021-01-05 | 988 | 1,013 | 971 | 1,010 | 15,300 | 1,010 |
2021-01-04 | 950 | 1,004 | 932 | 988 | 37,100 | 988 |
分割・併合履歴 : なし