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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3,715 | 3,760 | 3,630 | 3,670 | 27,500 | 3,670 |
| 2023-02-02 | 3,690 | 3,745 | 3,625 | 3,690 | 43,500 | 3,690 |
| 2023-02-01 | 3,700 | 3,735 | 3,620 | 3,620 | 29,100 | 3,620 |
| 2023-01-31 | 3,640 | 3,735 | 3,630 | 3,675 | 40,300 | 3,675 |
| 2023-01-30 | 3,830 | 3,850 | 3,640 | 3,655 | 84,000 | 3,655 |
| 2023-01-27 | 3,760 | 3,880 | 3,735 | 3,815 | 104,500 | 3,815 |
| 2023-01-26 | 3,705 | 3,760 | 3,665 | 3,725 | 54,400 | 3,725 |
| 2023-01-25 | 3,515 | 3,675 | 3,470 | 3,630 | 56,000 | 3,630 |
| 2023-01-24 | 3,515 | 3,555 | 3,450 | 3,465 | 60,700 | 3,465 |
| 2023-01-23 | 3,460 | 3,520 | 3,400 | 3,460 | 36,700 | 3,460 |
| 2023-01-20 | 3,380 | 3,420 | 3,375 | 3,410 | 14,400 | 3,410 |
| 2023-01-19 | 3,460 | 3,485 | 3,365 | 3,400 | 47,900 | 3,400 |
| 2023-01-18 | 3,400 | 3,620 | 3,370 | 3,565 | 60,700 | 3,565 |
| 2023-01-17 | 3,355 | 3,405 | 3,325 | 3,380 | 26,800 | 3,380 |
| 2023-01-16 | 3,295 | 3,410 | 3,290 | 3,390 | 29,300 | 3,390 |
| 2023-01-13 | 3,370 | 3,405 | 3,280 | 3,330 | 53,400 | 3,330 |
| 2023-01-12 | 3,585 | 3,585 | 3,415 | 3,420 | 56,500 | 3,420 |
| 2023-01-11 | 3,485 | 3,610 | 3,470 | 3,610 | 34,900 | 3,610 |
| 2023-01-10 | 3,400 | 3,485 | 3,360 | 3,485 | 33,600 | 3,485 |
| 2023-01-06 | 3,245 | 3,295 | 3,180 | 3,275 | 44,000 | 3,275 |
| 2023-01-05 | 3,315 | 3,350 | 3,255 | 3,315 | 54,400 | 3,315 |
| 2023-01-04 | 3,340 | 3,340 | 3,155 | 3,175 | 76,400 | 3,175 |
分割・併合履歴 ： なし