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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2641,2711,2631,26410,700632
2019-12-271,2631,2831,2541,27424,000637
2019-12-261,2771,2811,2631,27616,200638
2019-12-251,2411,2771,2411,27720,500638.50
2019-12-241,2321,2521,2281,24914,800624.50
2019-12-231,2541,2541,2291,23920,600619.50
2019-12-201,2771,2771,2531,25914,700629.50
2019-12-191,2821,2921,2671,27719,800638.50
2019-12-181,2921,2941,2841,2879,800643.50
2019-12-171,2991,3011,2871,28915,200644.50
2019-12-161,2861,3081,2811,29824,000649
2019-12-131,2801,2881,2751,28125,700640.50
2019-12-121,2801,2831,2661,27523,900637.50
2019-12-111,3001,3041,2801,28631,100643
2019-12-101,3071,3261,3051,31412,300657
2019-12-091,3221,3351,3041,31521,700657.50
2019-12-061,3041,3221,3041,31219,400656
2019-12-051,3051,3231,3051,31825,100659
2019-12-041,3001,3221,2941,30519,200652.50
2019-12-031,3001,3161,2891,31224,500656
2019-12-021,2771,3201,2731,30244,600651
2019-11-291,2501,2721,2501,26624,900633
2019-11-281,2821,2831,2471,25018,900625
2019-11-271,2721,2781,2581,26710,600633.50
2019-11-261,2901,2901,2441,24922,400624.50
2019-11-251,2301,2481,2301,24419,600622
2019-11-221,2341,2481,2251,22514,900612.50
2019-11-211,2561,2641,2261,24020,600620
2019-11-201,2461,2671,2311,25723,700628.50
2019-11-191,2191,2371,2151,23615,700618
2019-11-181,2001,2321,1921,22519,800612.50
2019-11-151,1481,1941,1481,18352,300591.50
2019-11-141,2341,2371,2081,20825,100604
2019-11-131,2861,2861,2311,23933,000619.50
2019-11-121,2401,3061,2401,27146,600635.50
2019-11-111,2141,2481,2141,23332,300616.50
2019-11-081,2201,2441,2051,20835,600604
2019-11-071,2131,2161,1961,21029,800605
2019-11-061,2401,2401,2121,21626,400608
2019-11-051,2181,2551,2181,23536,100617.50
2019-11-011,2191,2241,2061,22443,000612
2019-10-311,2541,2611,2341,23633,500618
2019-10-301,2681,2681,2211,22436,400612
2019-10-291,2351,2701,2341,26352,300631.50
2019-10-281,2561,2711,2321,24656,100623
2019-10-251,3301,3411,2371,253173,300626.50
2019-10-241,3101,3751,3001,328122,700664
2019-10-231,3281,3391,2651,29693,500648
2019-10-211,3221,4281,3141,331187,500665.50
2019-10-181,2611,3141,2421,309146,600654.50
2019-10-171,2181,2781,2171,267104,100633.50
2019-10-161,1671,2301,1651,217125,400608.50
2019-10-151,1591,1631,1371,16155,200580.50
2019-10-111,1501,1691,1461,14863,000574
2019-10-101,1511,1611,1461,14634,900573
2019-10-091,1501,1561,1441,15019,200575
2019-10-081,1491,1621,1481,16024,900580
2019-10-071,1441,1581,1431,15029,400575
2019-10-041,1311,1541,1271,15034,200575
2019-10-031,1451,1551,1261,13993,700569.50
2019-10-021,1761,1861,1621,18422,600592
2019-10-011,1831,1921,1721,18333,200591.50
2019-09-301,1841,1961,1641,17726,900588.50
2019-09-271,1901,2231,1841,19935,800599.50
2019-09-261,1681,1981,1531,18839,500594
2019-09-251,1591,1711,1511,16818,800584
2019-09-241,1931,2051,1571,16638,900583
2019-09-201,1701,2031,1701,18445,900592
2019-09-191,1421,1771,1421,16530,100582.50
2019-09-181,1951,2011,1321,13959,800569.50
2019-09-171,1821,2031,1771,19963,200599.50
2019-09-131,1651,1901,1591,16946,200584.50
2019-09-121,1751,1831,1451,14538,600572.50
2019-09-111,2001,2011,1781,18032,400590
2019-09-101,1671,2071,1641,18647,600593
2019-09-091,1441,2141,1281,180106,300590
2019-09-061,1421,1491,1171,14470,700572
2019-09-051,1251,1581,1031,14261,200571
2019-09-041,1111,1191,0911,09557,600547.50
2019-09-031,1301,1501,1101,13140,100565.50
2019-09-021,1501,1581,1081,13553,100567.50
2019-08-301,1501,1811,1501,16855,500584
2019-08-291,1631,1691,1231,12946,600564.50
2019-08-281,1961,1961,1611,16851,200584
2019-08-271,1901,1991,1651,16747,700583.50
2019-08-261,1501,1851,1501,18363,200591.50
2019-08-231,1651,1801,1601,16852,700584
2019-08-221,2241,2241,1631,177101,000588.50
2019-08-211,2251,2401,1951,21279,100606
2019-08-201,2861,2871,2251,249107,800624.50
2019-08-191,2251,2801,1971,270208,000635
2019-08-161,3431,3621,1711,230830,100615
2019-08-151,5031,5031,5031,50315,700751.50
2019-08-141,8901,9121,8521,90356,500951.50
2019-08-131,8541,8751,8261,85631,500928
2019-08-091,8281,8551,8031,84520,400922.50
2019-08-081,8431,8431,8081,81410,500907
2019-08-071,8501,8531,8171,81925,100909.50
2019-08-061,7801,8571,7521,83938,700919.50
2019-08-051,9291,9291,8001,860126,900930
2019-08-022,0622,0821,9561,961150,800980.50
2019-08-012,0562,1412,0372,10067,6001,050
2019-07-312,0002,1551,9902,137149,2001,068.50
2019-07-302,0022,0211,9942,00570,7001,002.50
2019-07-292,0212,0351,9961,99775,600998.50
2019-07-262,0002,0911,9902,00290,6001,001
2019-07-252,0012,0302,0002,00548,2001,002.50
2019-07-242,0082,0262,0042,00423,7001,002
2019-07-232,0012,0092,0002,00626,5001,003
2019-07-222,0002,0221,9951,99635,800998
2019-07-191,9972,0081,9752,00067,2001,000
2019-07-181,9902,0201,9731,98697,100993
2019-07-171,9942,0081,9781,99736,600998.50
2019-07-162,0052,0071,9891,99447,600997
2019-07-122,0052,0061,9732,00451,5001,002
2019-07-112,0052,0221,9952,00556,3001,002.50
2019-07-102,0112,0112,0002,0017,2001,000.50
2019-07-092,0302,0301,9932,01629,8001,008
2019-07-082,0522,0521,9992,03063,6001,015
2019-07-051,9752,0131,9652,00850,1001,004
2019-07-041,9751,9781,9621,96310,300981.50
2019-07-032,0012,0141,9661,97027,500985
2019-07-021,9892,0151,9881,99942,100999.50
2019-07-012,0072,0071,9781,98937,700994.50
2019-06-281,9771,9881,9521,97830,800989
2019-06-271,9711,9801,9541,9658,700982.50
2019-06-261,9831,9921,9571,97125,600985.50
2019-06-252,0302,0471,9801,99956,000999.50
2019-06-241,9392,0361,9162,03274,8001,016
2019-06-211,9771,9901,9371,95621,500978
2019-06-201,9501,9791,9111,96046,600980
2019-06-191,9631,9731,9001,93027,500965
2019-06-181,9591,9611,8571,899103,600949.50
2019-06-171,9942,0371,9701,990133,800995
2019-06-141,8752,0701,8752,030255,6001,015
2019-06-131,8181,8781,8021,860166,300930
2019-06-121,8131,8761,7911,818371,400909
2019-06-111,7031,7201,6651,69647,600848
2019-06-101,6721,7371,6681,72268,900861
2019-06-071,5531,6631,5531,63280,000816
2019-06-061,5971,6201,5341,56158,200780.50
2019-06-051,5851,6271,5431,58761,000793.50
2019-06-041,5431,5491,4611,505122,700752.50
2019-06-031,6061,6231,4691,498168,500749
2019-05-311,6381,6711,6061,64030,300820
2019-05-301,7021,7111,6041,643141,300821.50
2019-05-291,7381,7411,6921,70842,100854
2019-05-281,7841,8151,7521,75728,500878.50
2019-05-271,7401,7851,7381,78222,900891
2019-05-241,7171,7651,7031,76028,300880
2019-05-231,7711,7791,7301,74846,800874
2019-05-221,7421,8061,7341,77165,800885.50
2019-05-211,7791,8581,7371,74997,800874.50
2019-05-201,9001,9041,7951,81998,000909.50
2019-05-171,8471,9021,8071,902128,500951
2019-05-162,0642,0641,8351,865271,100932.50
2019-05-152,2482,3122,2102,29357,9001,146.50
2019-05-142,1872,2212,1362,20544,6001,102.50
2019-05-132,2292,2372,1832,21354,6001,106.50
2019-05-102,1612,2382,1612,22928,9001,114.50
2019-05-092,2522,2522,1612,17026,9001,085
2019-05-082,2292,2382,1952,21318,5001,106.50
2019-05-072,2372,2872,2242,23423,5001,117
2019-04-262,2202,2572,1862,25029,6001,125
2019-04-252,2062,2602,1952,23731,4001,118.50
2019-04-242,2462,2532,2062,20630,9001,103
2019-04-232,2632,2692,2372,24632,0001,123
2019-04-222,3002,3102,2642,27330,5001,136.50
2019-04-192,2832,3382,2692,31342,9001,156.50
2019-04-182,3822,3912,2952,29863,9001,149
2019-04-172,4702,4702,3602,39559,9001,197.50
2019-04-162,4672,5002,4542,46510,2001,232.50
2019-04-152,4172,4722,4152,46721,5001,233.50
2019-04-122,4702,4702,4132,41812,5001,209
2019-04-112,4792,4882,4162,43818,0001,219
2019-04-102,3952,4732,3952,47018,3001,235
2019-04-092,4982,5012,3942,40651,1001,203
2019-04-082,5002,5502,4342,50671,5001,253
2019-04-052,3832,4982,3812,467123,7001,233.50
2019-04-042,2852,3672,2402,35576,9001,177.50
2019-04-032,2362,3142,2352,28131,6001,140.50
2019-04-022,2942,2982,2142,25926,8001,129.50
2019-04-012,3392,3392,2472,27144,8001,135.50
2019-03-292,2432,3362,2002,30348,1001,151.50
2019-03-282,2782,2972,2182,24232,3001,121
2019-03-272,2252,3112,2222,29446,2001,147
2019-03-262,2242,2442,1952,20244,2001,101
2019-03-252,2792,2802,2072,22057,1001,110
2019-03-222,3772,3952,2832,30041,0001,150
2019-03-202,3472,4322,3472,37320,5001,186.50
2019-03-192,4012,4012,3462,34630,4001,173
2019-03-182,4712,4712,4002,41022,2001,205
2019-03-152,4782,5172,4592,46237,6001,231
2019-03-142,5852,5852,3952,459117,1001,229.50
2019-03-132,6302,6652,5572,60544,0001,302.50
2019-03-122,7142,7182,6602,66054,0001,330
2019-03-112,6502,7102,6162,66668,0001,333
2019-03-082,7592,7592,6362,65673,4001,328
2019-03-072,7902,8092,7452,763124,8001,381.50
2019-03-062,8142,8492,7922,80154,0001,400.50
2019-03-052,8842,8842,7782,814144,0001,407
2019-03-042,9252,9792,9092,937179,0001,468.50
2019-03-012,8242,9472,8242,92076,7001,460
2019-02-282,8232,8562,7532,790116,3001,395
2019-02-272,7992,9102,7652,873103,7001,436.50
2019-02-262,7302,8202,6772,773161,6001,386.50
2019-02-252,6752,8092,6652,74999,0001,374.50
2019-02-222,7362,7622,6612,699129,8001,349.50
2019-02-212,7002,8442,6702,786254,8001,393
2019-02-202,3682,6922,3682,691220,7001,345.50
2019-02-192,4462,4462,3652,37869,8001,189
2019-02-182,2772,4942,2772,456115,5001,228
2019-02-152,2602,4282,1602,294342,6001,147
2019-02-142,0202,0441,9662,02179,7001,010.50
2019-02-131,9592,0431,9352,01560,7001,007.50
2019-02-121,9041,9731,8801,93831,400969
2019-02-081,9351,9601,8641,89455,600947
2019-02-071,9912,0391,9471,96351,500981.50
2019-02-062,0002,0001,9501,98542,100992.50
2019-02-052,0202,0581,9962,00229,3001,001
2019-02-041,9912,0151,9272,00447,1001,002
2019-02-012,0532,0531,9511,98566,200992.50
2019-01-311,9812,0681,9652,04675,0001,023
2019-01-302,0422,0451,9321,96074,200980
2019-01-292,0832,1001,9912,04445,5001,022
2019-01-282,0562,1292,0552,10837,7001,054
2019-01-252,0852,1332,0512,06473,1001,032
2019-01-242,1612,1612,0752,08565,1001,042.50
2019-01-232,1942,2122,1592,17047,0001,085
2019-01-222,3282,3582,1722,177139,8001,088.50
2019-01-212,2692,3602,2692,32658,1001,163
2019-01-182,3132,3182,1552,247128,0001,123.50
2019-01-172,3502,5132,2892,313140,6001,156.50
2019-01-162,3882,4722,3002,307108,0001,153.50
2019-01-152,3182,3902,2992,35921,4001,179.50
2019-01-112,3272,3752,3102,35021,6001,175
2019-01-102,2782,3322,1912,27761,0001,138.50
2019-01-092,4602,4792,2562,28292,4001,141
2019-01-082,5522,5722,4562,45673,4001,228
2019-01-072,3622,5422,3622,51664,9001,258
2019-01-042,2992,3372,1982,30856,2001,154

分割・併合履歴 : [2023-03-30]1株→2株