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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,4603,5253,3903,39530,6001,697.50
2022-12-293,4253,4703,3003,45546,9001,727.50
2022-12-283,6203,6203,4853,57049,3001,785
2022-12-273,6353,7503,6003,62037,7001,810
2022-12-263,6153,7003,5303,56538,9001,782.50
2022-12-233,5853,6503,5353,60045,2001,800
2022-12-223,8103,8103,6353,67037,9001,835
2022-12-213,7153,8453,6553,76052,1001,880
2022-12-203,9353,9853,7003,710108,2001,855
2022-12-194,0304,0803,9353,98561,0001,992.50
2022-12-164,0254,1504,0054,10037,5002,050
2022-12-154,1804,2004,0854,13540,6002,067.50
2022-12-144,1654,2504,1054,25035,5002,125
2022-12-134,1504,2354,1304,18529,7002,092.50
2022-12-124,2454,2454,0554,12529,9002,062.50
2022-12-094,1354,2304,0604,19542,5002,097.50
2022-12-084,1504,1504,0204,09591,7002,047.50
2022-12-074,1804,3904,1504,33552,8002,167.50
2022-12-064,2954,2954,1504,22056,4002,110
2022-12-054,5004,5004,2404,29571,7002,147.50
2022-12-024,7404,7404,4804,50563,2002,252.50
2022-12-014,6154,8154,6154,74094,1002,370
2022-11-304,7454,7454,5154,55077,3002,275
2022-11-294,8754,8754,6854,74591,2002,372.50
2022-11-284,9905,0404,8404,87567,2002,437.50
2022-11-255,1405,1905,0005,03043,4002,515
2022-11-244,9305,1504,9155,13095,0002,565
2022-11-225,0805,3504,8804,955211,5002,477.50
2022-11-214,6055,0704,4555,050228,2002,525
2022-11-184,7204,9804,5404,560253,0002,280
2022-11-174,3954,8704,3654,650275,1002,325
2022-11-164,1954,3703,9904,325178,8002,162.50
2022-11-154,6904,6904,1304,150344,8002,075
2022-11-144,7554,8754,6004,830105,9002,415
2022-11-114,8504,8504,6854,73552,0002,367.50
2022-11-104,7504,8304,7004,71036,7002,355
2022-11-094,8704,9504,7254,82545,4002,412.50
2022-11-084,9955,0404,9404,94024,8002,470
2022-11-074,9804,9804,8304,94050,2002,470
2022-11-045,0905,1504,9655,03025,5002,515
2022-11-024,9455,1404,8705,02049,7002,510
2022-11-014,9405,0404,9154,97014,9002,485
2022-10-314,7105,0404,7104,98567,5002,492.50
2022-10-284,6904,7654,6054,71023,0002,355
2022-10-274,7404,7404,5904,65538,6002,327.50
2022-10-265,0505,0504,6654,76572,6002,382.50
2022-10-255,0205,1004,9554,98558,1002,492.50
2022-10-244,8405,0204,8354,95541,7002,477.50
2022-10-214,8254,9304,7454,79535,6002,397.50
2022-10-204,8004,9254,7354,88533,9002,442.50
2022-10-194,7904,8804,7604,85028,8002,425
2022-10-184,6204,8454,6204,82541,2002,412.50
2022-10-174,5404,6154,4604,58516,1002,292.50
2022-10-144,6304,6304,5304,53023,5002,265
2022-10-134,5904,6304,4854,51518,8002,257.50
2022-10-124,6354,7154,4504,59035,0002,295
2022-10-114,7104,8004,5904,61543,0002,307.50
2022-10-074,5604,8704,5154,73045,0002,365
2022-10-064,5254,6504,5254,58523,8002,292.50
2022-10-054,6904,7504,5254,52548,1002,262.50
2022-10-044,7304,7754,6154,67532,5002,337.50
2022-10-034,4254,6104,3854,59544,6002,297.50
2022-09-304,4954,5554,3304,38545,5002,192.50
2022-09-294,5004,6754,4854,58561,6002,292.50
2022-09-284,4404,5604,3004,36045,9002,180
2022-09-274,3604,5304,3554,44058,2002,220
2022-09-264,5004,5204,3004,33552,8002,167.50
2022-09-224,6204,7004,4804,61074,6002,305
2022-09-214,7304,8204,6104,71546,1002,357.50
2022-09-204,7804,9004,7004,73536,7002,367.50
2022-09-164,9304,9704,7954,79560,8002,397.50
2022-09-155,0105,0704,8604,99045,9002,495
2022-09-144,9755,1404,8505,01095,1002,505
2022-09-135,4305,5405,1305,16098,0002,580
2022-09-125,6605,6605,2205,410107,4002,705
2022-09-095,6805,8005,5005,65072,8002,825
2022-09-085,4005,7205,3205,70096,7002,850
2022-09-075,0405,4304,8955,350152,2002,675
2022-09-065,7405,9505,0405,040206,3002,520
2022-09-055,2505,5605,2305,50069,5002,750
2022-09-025,3305,4305,1905,25048,1002,625
2022-09-015,2105,3405,1105,28069,8002,640
2022-08-315,0105,3404,9955,24047,4002,620
2022-08-304,9205,0804,9205,04032,3002,520
2022-08-294,9805,0904,8204,990128,2002,495
2022-08-265,2005,3505,1305,280102,8002,640
2022-08-255,0505,2904,8755,130114,1002,565
2022-08-244,9305,0604,8405,01070,4002,505
2022-08-234,9105,0404,8104,98576,0002,492.50
2022-08-224,8354,9804,7654,920139,5002,460
2022-08-194,5704,9504,4804,875127,8002,437.50
2022-08-184,6304,7354,4654,605113,0002,302.50
2022-08-174,5754,8904,5754,700199,4002,350
2022-08-164,2204,6354,1654,525222,1002,262.50
2022-08-153,9404,2903,9404,290205,1002,145
2022-08-123,5953,6203,5253,59042,5001,795
2022-08-103,5753,5903,4553,55028,1001,775
2022-08-093,5553,6653,5103,57530,5001,787.50
2022-08-083,5103,5753,4803,57532,4001,787.50
2022-08-053,5003,5253,4553,49527,3001,747.50
2022-08-043,5253,5253,4103,49526,5001,747.50
2022-08-033,3953,5403,3553,52535,4001,762.50
2022-08-023,3603,4053,3153,40021,9001,700
2022-08-013,4003,4453,3503,41018,1001,705
2022-07-293,3403,4253,3103,40017,4001,700
2022-07-283,4053,5003,3403,37590,5001,687.50
2022-07-273,1603,3153,1603,30534,5001,652.50
2022-07-263,0203,2053,0203,19536,1001,597.50
2022-07-253,0653,1002,9843,02042,0001,510
2022-07-223,0453,2003,0153,13580,8001,567.50
2022-07-212,9663,0152,9003,00011,9001,500
2022-07-203,0803,0802,9502,96932,1001,484.50
2022-07-193,0853,0853,0003,02513,6001,512.50
2022-07-152,9823,0302,9152,99211,0001,496
2022-07-142,9272,9822,9132,9589,3001,479
2022-07-132,9312,9592,9202,9276,7001,463.50
2022-07-123,0353,0652,8912,93034,5001,465
2022-07-112,9803,1402,9603,06036,2001,530
2022-07-083,0503,1203,0203,05065,7001,525
2022-07-072,9103,0352,8303,00062,4001,500
2022-07-062,8342,9892,7982,925136,6001,462.50
2022-07-052,6392,7062,6272,69124,7001,345.50
2022-07-042,5872,6312,4832,58947,5001,294.50
2022-07-012,6662,7042,5712,58749,4001,293.50
2022-06-302,7632,7702,6492,71651,4001,358
2022-06-292,8152,8352,7552,81342,5001,406.50
2022-06-282,6712,8662,6712,86143,9001,430.50
2022-06-272,8092,8342,7002,70062,7001,350
2022-06-242,7332,7602,6562,72930,5001,364.50
2022-06-232,7052,8002,6662,75337,8001,376.50
2022-06-222,6942,7122,5712,69447,9001,347
2022-06-212,5632,6842,5492,64930,2001,324.50
2022-06-202,5272,5612,4662,51331,2001,256.50
2022-06-172,5242,5612,4882,51141,2001,255.50
2022-06-162,6472,6802,5642,58531,6001,292.50
2022-06-152,6012,7262,5452,60433,3001,302
2022-06-142,6202,6682,5032,60063,8001,300
2022-06-132,7262,7742,6912,70131,0001,350.50
2022-06-102,7702,8482,6582,81560,8001,407.50
2022-06-092,7002,8912,6782,84089,8001,420
2022-06-082,6492,7082,5922,69166,7001,345.50
2022-06-072,5732,6492,5112,62278,7001,311
2022-06-062,4642,5782,4552,56782,6001,283.50
2022-06-032,3602,4672,3312,46488,1001,232
2022-06-022,3972,3972,3012,32542,3001,162.50
2022-06-012,3702,4532,3702,40052,8001,200
2022-05-312,3432,4432,3002,41055,8001,205
2022-05-302,2382,3602,2182,35373,7001,176.50
2022-05-272,2542,3032,1882,21648,4001,108
2022-05-262,3192,4002,2312,235113,6001,117.50
2022-05-252,2302,3062,1552,23087,5001,115
2022-05-242,3462,3632,1802,18292,2001,091
2022-05-232,3472,3752,2422,310157,2001,155
2022-05-202,3682,4252,2862,369116,0001,184.50
2022-05-192,4632,4632,3362,384140,9001,192
2022-05-182,7372,7602,4782,513275,2001,256.50
2022-05-172,7252,9992,6852,787177,1001,393.50
2022-05-162,7752,7752,7752,77511,6001,387.50
2022-05-133,2603,5203,2303,47568,9001,737.50
2022-05-123,3653,3853,1903,25041,5001,625
2022-05-113,2153,4303,1753,36576,1001,682.50
2022-05-103,1053,2953,0003,21557,1001,607.50
2022-05-093,4453,4553,1103,12563,7001,562.50
2022-05-063,5303,6853,4553,51567,4001,757.50
2022-05-023,2003,6453,1753,590111,7001,795
2022-04-283,0303,2503,0203,22037,9001,610
2022-04-272,9783,1302,9023,02563,4001,512.50
2022-04-263,1903,1902,9153,07058,9001,535
2022-04-253,2153,2503,1003,15055,7001,575
2022-04-223,4203,5203,3303,41091,2001,705
2022-04-213,2553,7253,2103,455165,2001,727.50
2022-04-203,2803,3153,2153,23024,9001,615
2022-04-193,2753,2753,1653,25023,6001,625
2022-04-183,1453,3403,0953,20552,4001,602.50
2022-04-152,9833,1852,9833,15532,4001,577.50
2022-04-143,1203,1202,9653,09042,5001,545
2022-04-132,8773,1102,8773,10066,6001,550
2022-04-122,9433,0502,8512,87752,7001,438.50
2022-04-113,0303,0302,7512,94698,8001,473
2022-04-083,0503,1152,9403,03053,5001,515
2022-04-073,0753,1402,9522,99748,4001,498.50
2022-04-063,4203,4203,1203,18564,5001,592.50
2022-04-053,4503,4803,3303,36075,1001,680
2022-04-042,9353,3852,9263,365137,5001,682.50
2022-04-013,0603,0602,8842,88546,3001,442.50
2022-03-312,9393,1552,9393,09055,2001,545
2022-03-303,0203,0202,8402,96032,1001,480
2022-03-292,9793,1652,9602,97071,2001,485
2022-03-282,9803,0752,8772,93143,9001,465.50
2022-03-253,2853,2852,8812,98281,2001,491
2022-03-242,9033,2952,8993,26078,9001,630
2022-03-232,7493,0502,7263,02088,3001,510
2022-03-222,7652,8002,6732,73437,5001,367
2022-03-182,7732,7732,5862,68470,1001,342
2022-03-172,9503,0252,7812,81457,5001,407
2022-03-162,7512,9252,7422,89649,2001,448
2022-03-152,7652,8802,7242,75156,7001,375.50
2022-03-142,7943,0252,7942,81382,8001,406.50
2022-03-112,5982,8002,5132,76692,9001,383
2022-03-102,5672,7832,5212,576105,6001,288
2022-03-092,3662,4632,2852,37743,8001,188.50
2022-03-082,3002,5422,2872,37057,0001,185
2022-03-072,4762,4762,2402,31775,5001,158.50
2022-03-043,0103,0102,5082,566106,3001,283
2022-03-033,0203,0602,9222,99531,2001,497.50
2022-03-022,8973,1652,8573,06594,3001,532.50
2022-03-012,8212,8982,8212,89814,2001,449
2022-02-282,7592,9002,7592,86627,7001,433
2022-02-252,7242,8432,6762,80968,6001,404.50
2022-02-242,7412,7952,6312,64852,7001,324
2022-02-222,8222,8222,6502,74142,2001,370.50
2022-02-212,8192,9172,7842,86635,5001,433
2022-02-182,5992,8882,5102,86976,7001,434.50
2022-02-172,7322,7542,5752,69678,8001,348
2022-02-162,4502,7662,3402,737194,1001,368.50
2022-02-152,2592,5062,1072,372128,5001,186
2022-02-142,1652,2232,1262,20919,9001,104.50
2022-02-102,1622,2432,1622,23316,1001,116.50
2022-02-092,1952,2352,1602,16211,3001,081
2022-02-082,1632,2332,1602,1894,7001,094.50
2022-02-072,2102,2352,1642,1827,6001,091
2022-02-042,2042,2422,1062,20422,4001,102
2022-02-032,4142,4142,2502,25231,1001,126
2022-02-022,2932,4472,2712,41463,7001,207
2022-02-012,1402,3262,1392,27073,9001,135
2022-01-311,9502,2411,9502,24071,1001,120
2022-01-281,8961,8971,7881,84122,700920.50
2022-01-271,9221,9541,8001,82321,400911.50
2022-01-261,9371,9851,9371,93912,300969.50
2022-01-252,2382,2381,9011,90562,600952.50
2022-01-242,0992,1942,0812,18826,5001,094
2022-01-212,0462,1262,0442,06227,8001,031
2022-01-202,0572,1032,0122,09622,8001,048
2022-01-192,0742,2522,0652,08148,2001,040.50
2022-01-182,1192,2162,0362,11948,0001,059.50
2022-01-172,2202,2422,1332,13936,6001,069.50
2022-01-142,2292,2592,1732,22028,8001,110
2022-01-132,2362,2922,2002,23145,8001,115.50
2022-01-122,0022,1861,9982,18648,5001,093
2022-01-111,9982,0181,9201,96233,000981
2022-01-071,9002,0001,8542,00029,9001,000
2022-01-061,9952,0201,8401,86256,800931
2022-01-051,9902,1971,9752,053101,6001,026.50
2022-01-041,9892,0401,9161,95339,300976.50

分割・併合履歴 : [2023-03-30]1株→2株