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
2024-07-161,2311,2651,2311,24775,0001,247
2024-07-121,2251,2381,2221,23059,7001,230
2024-07-111,2241,2371,2241,22638,2001,226
2024-07-101,2391,2421,2091,21747,0001,217
2024-07-091,2251,2391,2181,23951,3001,239
2024-07-081,2321,2501,2261,22848,7001,228
2024-07-051,2501,2501,2211,23066,3001,230
2024-07-041,2591,2731,2361,253125,0001,253
2024-07-031,1791,2381,1791,233209,2001,233
2024-07-021,1471,1671,1421,15538,8001,155
2024-07-011,1711,1731,1471,14740,3001,147
2024-06-281,1551,1741,1551,16330,0001,163
2024-06-271,1631,1701,1531,15528,9001,155
2024-06-261,1571,1631,1541,16123,8001,161
2024-06-251,1491,1681,1471,15846,3001,158
2024-06-241,1361,1441,1311,14325,7001,143
2024-06-211,1211,1431,1211,13149,3001,131
2024-06-201,1181,1271,1111,12153,1001,121
2024-06-191,0971,1161,0971,10747,5001,107
2024-06-181,0781,1091,0751,09768,5001,097
2024-06-171,0731,0731,0571,07367,3001,073
2024-06-141,0811,0921,0761,08237,8001,082
2024-06-131,0971,0971,0811,08119,4001,081
2024-06-121,0961,1011,0881,09016,8001,090
2024-06-111,0911,0981,0841,09551,1001,095
2024-06-101,0801,0991,0791,09227,9001,092
2024-06-071,0661,0791,0611,07325,1001,073
2024-06-061,0941,0941,0641,06752,5001,067
2024-06-051,1071,1091,0831,08645,8001,086
2024-06-041,0901,1181,0901,10842,9001,108
2024-06-031,1161,1171,0891,08949,0001,089
2024-05-311,0821,1081,0821,10549,7001,105
2024-05-301,0761,0841,0501,08481,7001,084
2024-05-291,0991,1011,0781,08756,1001,087
2024-05-281,0791,1111,0761,09653,1001,096
2024-05-271,0951,0951,0731,08055,2001,080
2024-05-241,1201,1201,0961,096124,8001,096
2024-05-231,1221,1251,1121,12346,6001,123
2024-05-221,1371,1371,1171,120115,4001,120
2024-05-211,1681,1761,1461,14883,2001,148
2024-05-201,1221,1681,1221,168105,4001,168
2024-05-171,1311,1551,1121,116153,2001,116
2024-05-161,1431,1881,1331,137377,7001,137
2024-05-151,2751,2821,2001,239214,1001,239
2024-05-141,2461,2711,2391,267142,5001,267
2024-05-131,2261,2391,2101,23452,7001,234
2024-05-101,2301,2361,2161,22548,6001,225
2024-05-091,2361,2391,2071,222107,2001,222
2024-05-081,2491,2651,2301,230129,2001,230
2024-05-071,2581,2691,2421,246114,4001,246
2024-05-021,2201,2381,2121,234108,7001,234
2024-05-011,2091,2381,2061,222118,3001,222
2024-04-301,1911,2211,1851,215125,9001,215
2024-04-261,1691,1721,1471,17137,1001,171
2024-04-251,1731,1761,1611,16731,5001,167
2024-04-241,1501,1871,1501,17373,5001,173
2024-04-231,1471,1501,1361,14648,6001,146
2024-04-221,1521,1521,1281,13592,8001,135
2024-04-191,1771,1771,1251,142102,2001,142
2024-04-181,1401,1811,1381,160104,3001,160
2024-04-171,1411,1601,1311,140114,7001,140
2024-04-161,1711,1711,1411,14299,1001,142
2024-04-151,1751,1771,1511,159105,5001,159
2024-04-121,1841,2101,1701,175133,5001,175
2024-04-111,1601,1771,1541,17077,7001,170
2024-04-101,1851,1851,1671,17365,4001,173
2024-04-091,1601,1841,1551,173108,1001,173
2024-04-081,1921,1941,1551,155149,7001,155
2024-04-051,2011,2021,1701,178201,8001,178
2024-04-041,2661,2741,2171,229164,1001,229
2024-04-031,2561,2591,2321,241110,1001,241
2024-04-021,2871,2871,2551,27475,7001,274
2024-04-011,2691,3031,2681,286195,0001,286
2024-03-291,2261,2561,2121,24467,5001,244
2024-03-281,2341,2591,2231,23488,0001,234
2024-03-271,2381,2421,2071,21876,4001,218
2024-03-261,2231,2251,2061,22172,6001,221
2024-03-251,2271,2381,2141,22561,2001,225
2024-03-221,2301,2361,2111,22665,9001,226
2024-03-211,2251,2431,2111,226127,6001,226
2024-03-191,1951,2041,1711,18084,6001,180
2024-03-181,1541,1881,1451,18592,3001,185
2024-03-151,1691,1701,1481,14859,9001,148
2024-03-141,1441,1761,1441,16974,0001,169
2024-03-131,1601,1701,1391,14762,1001,147
2024-03-121,1461,1651,1201,16076,0001,160
2024-03-111,1451,1461,1201,124164,5001,124
2024-03-081,1711,1761,1511,162106,7001,162
2024-03-071,1951,2021,1661,174100,0001,174
2024-03-061,1691,2121,1681,195175,7001,195
2024-03-051,2211,2211,1711,171131,8001,171
2024-03-041,1811,2381,1811,224134,3001,224
2024-03-011,1841,1911,1631,181122,3001,181
2024-02-291,2001,2001,1711,175210,1001,175
2024-02-281,2271,2311,2121,21474,6001,214
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