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
2023-02-033,7153,7603,6303,67027,5003,670
2023-02-023,6903,7453,6253,69043,5003,690
2023-02-013,7003,7353,6203,62029,1003,620
2023-01-313,6403,7353,6303,67540,3003,675
2023-01-303,8303,8503,6403,65584,0003,655
2023-01-273,7603,8803,7353,815104,5003,815
2023-01-263,7053,7603,6653,72554,4003,725
2023-01-253,5153,6753,4703,63056,0003,630
2023-01-243,5153,5553,4503,46560,7003,465
2023-01-233,4603,5203,4003,46036,7003,460
2023-01-203,3803,4203,3753,41014,4003,410
2023-01-193,4603,4853,3653,40047,9003,400
2023-01-183,4003,6203,3703,56560,7003,565
2023-01-173,3553,4053,3253,38026,8003,380
2023-01-163,2953,4103,2903,39029,3003,390
2023-01-133,3703,4053,2803,33053,4003,330
2023-01-123,5853,5853,4153,42056,5003,420
2023-01-113,4853,6103,4703,61034,9003,610
2023-01-103,4003,4853,3603,48533,6003,485
2023-01-063,2453,2953,1803,27544,0003,275
2023-01-053,3153,3503,2553,31554,4003,315
2023-01-043,3403,3403,1553,17576,4003,175

分割・併合履歴 : なし