日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウルトラファブリックス・ホールディングス(4235)の株価時系列情報

ウルトラファブリックス・ホールディングス(4235)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,234 1,259 1,223 1,234 88,000
2024/03/27 1,238 1,242 1,207 1,218 76,400
2024/03/26 1,223 1,225 1,206 1,221 72,600
2024/03/25 1,227 1,238 1,214 1,225 61,200
2024/03/22 1,230 1,236 1,211 1,226 65,900
2024/03/21 1,225 1,243 1,211 1,226 127,600
2024/03/19 1,195 1,204 1,171 1,180 84,600
2024/03/18 1,154 1,188 1,145 1,185 92,300
2024/03/15 1,169 1,170 1,148 1,148 59,900
2024/03/14 1,144 1,176 1,144 1,169 74,000
2024/03/13 1,160 1,170 1,139 1,147 62,100
2024/03/12 1,146 1,165 1,120 1,160 76,000
2024/03/11 1,145 1,146 1,120 1,124 164,500
2024/03/08 1,171 1,176 1,151 1,162 106,700
2024/03/07 1,195 1,202 1,166 1,174 100,000
2024/03/06 1,169 1,212 1,168 1,195 175,700
2024/03/05 1,221 1,221 1,171 1,171 131,800
2024/03/04 1,181 1,238 1,181 1,224 134,300
2024/03/01 1,184 1,191 1,163 1,181 122,300
2024/02/29 1,200 1,200 1,171 1,175 210,100
2024/02/28 1,227 1,231 1,212 1,214 74,600
2024/02/27 1,220 1,228 1,205 1,227 81,200
2024/02/26 1,225 1,232 1,206 1,215 196,200
2024/02/22 1,237 1,245 1,207 1,222 126,000
2024/02/21 1,245 1,255 1,217 1,231 114,800
2024/02/20 1,226 1,292 1,226 1,255 177,800
2024/02/19 1,245 1,246 1,217 1,223 104,200
2024/02/16 1,260 1,273 1,209 1,246 187,200
2024/02/15 1,205 1,328 1,200 1,243 542,100
2024/02/14 1,345 1,345 1,314 1,325 143,000
2024/02/13 1,322 1,348 1,316 1,345 134,000
2024/02/09 1,301 1,329 1,301 1,311 86,400
2024/02/08 1,308 1,336 1,304 1,318 113,000
2024/02/07 1,294 1,307 1,286 1,306 57,500
2024/02/06 1,317 1,317 1,278 1,294 94,900
2024/02/05 1,300 1,318 1,294 1,317 99,400
2024/02/02 1,297 1,308 1,277 1,287 106,000
2024/02/01 1,321 1,329 1,291 1,291 155,600
2024/01/31 1,313 1,341 1,303 1,341 133,200
2024/01/30 1,345 1,353 1,300 1,324 328,900
2024/01/29 1,389 1,389 1,321 1,339 846,900
2024/01/26 1,236 1,245 1,203 1,209 94,300
2024/01/25 1,218 1,240 1,183 1,240 176,100
2024/01/24 1,210 1,221 1,193 1,206 84,000
2024/01/23 1,196 1,224 1,193 1,200 103,800
2024/01/22 1,163 1,195 1,155 1,191 67,500
2024/01/19 1,181 1,181 1,158 1,160 92,900
2024/01/18 1,186 1,205 1,170 1,181 74,800
2024/01/17 1,230 1,241 1,191 1,191 101,800
2024/01/16 1,252 1,252 1,221 1,221 112,900
2024/01/15 1,222 1,252 1,218 1,252 85,700
2024/01/12 1,246 1,255 1,207 1,223 102,100
2024/01/11 1,240 1,255 1,220 1,241 158,300
2024/01/10 1,211 1,226 1,184 1,222 124,700
2024/01/09 1,189 1,215 1,178 1,212 194,700
2024/01/05 1,190 1,190 1,155 1,162 128,300
2024/01/04 1,156 1,179 1,141 1,175 178,800
2023/12/29 1,195 1,195 1,166 1,172 83,700
2023/12/28 1,204 1,209 1,171 1,197 129,200
2023/12/27 1,169 1,205 1,162 1,205 241,500
2023/12/26 1,136 1,167 1,136 1,152 146,800
2023/12/25 1,175 1,178 1,141 1,143 191,900
2023/12/22 1,170 1,179 1,155 1,170 235,500
2023/12/21 1,185 1,185 1,148 1,174 251,000
2023/12/20 1,277 1,277 1,225 1,232 170,800
2023/12/19 1,175 1,233 1,154 1,232 223,900
2023/12/18 1,178 1,178 1,142 1,178 158,400
2023/12/15 1,151 1,195 1,119 1,182 208,100
2023/12/14 1,240 1,261 1,153 1,157 336,500
2023/12/13 1,263 1,267 1,234 1,245 268,100
2023/12/12 1,336 1,336 1,276 1,276 141,100
2023/12/11 1,350 1,352 1,296 1,312 190,600
2023/12/08 1,389 1,400 1,332 1,336 193,600
2023/12/07 1,458 1,458 1,397 1,410 171,100
2023/12/06 1,501 1,516 1,462 1,468 85,700
2023/12/05 1,458 1,517 1,458 1,501 82,900
2023/12/04 1,465 1,485 1,445 1,470 140,000
2023/12/01 1,530 1,545 1,492 1,494 88,500
2023/11/30 1,485 1,532 1,462 1,523 117,400
2023/11/29 1,524 1,527 1,491 1,503 97,100
2023/11/28 1,527 1,558 1,516 1,534 90,900
2023/11/27 1,595 1,600 1,523 1,528 160,200
2023/11/24 1,613 1,626 1,587 1,587 82,500
2023/11/22 1,601 1,639 1,589 1,610 118,000
2023/11/21 1,643 1,669 1,580 1,599 219,900
2023/11/20 1,647 1,676 1,610 1,629 275,900
2023/11/17 1,542 1,641 1,536 1,637 469,700
2023/11/16 1,479 1,510 1,446 1,472 244,800
2023/11/15 1,368 1,519 1,367 1,519 456,100
2023/11/14 1,412 1,418 1,379 1,398 114,900
2023/11/13 1,414 1,416 1,388 1,408 76,600
2023/11/10 1,380 1,399 1,356 1,398 37,900
2023/11/09 1,373 1,394 1,371 1,384 67,200
2023/11/08 1,417 1,430 1,360 1,377 102,300
2023/11/07 1,430 1,430 1,396 1,410 80,400
2023/11/06 1,422 1,444 1,411 1,431 100,800
2023/11/02 1,352 1,412 1,348 1,384 179,000
2023/11/01 1,318 1,337 1,296 1,337 99,100
2023/10/31 1,300 1,310 1,275 1,296 107,800
2023/10/30 1,320 1,339 1,283 1,296 91,200
2023/10/27 1,287 1,316 1,278 1,315 51,600
2023/10/26 1,276 1,300 1,266 1,287 82,900
2023/10/25 1,315 1,327 1,286 1,296 142,800
2023/10/24 1,234 1,299 1,212 1,294 182,400
2023/10/23 1,277 1,277 1,230 1,230 167,900
2023/10/20 1,263 1,293 1,250 1,289 124,900
2023/10/19 1,261 1,292 1,257 1,263 79,500
2023/10/18 1,253 1,302 1,253 1,291 92,500
2023/10/17 1,246 1,285 1,246 1,255 89,900
2023/10/16 1,248 1,270 1,226 1,233 169,400
2023/10/13 1,301 1,302 1,259 1,275 147,800
2023/10/12 1,253 1,314 1,236 1,314 150,400
2023/10/11 1,282 1,284 1,241 1,258 149,500
2023/10/10 1,272 1,283 1,268 1,272 181,000
2023/10/06 1,305 1,305 1,258 1,276 196,100
2023/10/05 1,293 1,333 1,275 1,332 149,900
2023/10/04 1,299 1,310 1,258 1,272 320,300
2023/10/03 1,388 1,399 1,330 1,340 373,600
2023/10/02 1,440 1,459 1,397 1,397 136,000
2023/09/29 1,449 1,450 1,412 1,423 143,000
2023/09/28 1,468 1,470 1,424 1,458 184,500
2023/09/27 1,480 1,496 1,468 1,496 88,700
2023/09/26 1,533 1,533 1,491 1,493 122,300
2023/09/25 1,505 1,555 1,486 1,546 131,400
2023/09/22 1,526 1,549 1,488 1,510 161,300
2023/09/21 1,517 1,567 1,509 1,536 133,200
2023/09/20 1,545 1,546 1,496 1,521 204,600
2023/09/19 1,578 1,578 1,528 1,539 140,300
2023/09/15 1,587 1,599 1,559 1,581 133,600
2023/09/14 1,592 1,607 1,560 1,588 86,300
2023/09/13 1,546 1,596 1,540 1,584 127,800
2023/09/12 1,569 1,577 1,541 1,550 93,400
2023/09/11 1,595 1,607 1,550 1,552 172,300
2023/09/08 1,600 1,619 1,595 1,600 169,400
2023/09/07 1,632 1,640 1,613 1,626 135,900
2023/09/06 1,670 1,670 1,628 1,645 185,800
2023/09/05 1,707 1,713 1,663 1,668 156,900
2023/09/04 1,715 1,726 1,688 1,705 96,500
2023/09/01 1,703 1,716 1,688 1,712 88,200
2023/08/31 1,755 1,756 1,709 1,715 113,700
2023/08/30 1,758 1,766 1,726 1,740 147,400
2023/08/29 1,715 1,735 1,683 1,734 136,400
2023/08/28 1,709 1,725 1,683 1,707 128,300
2023/08/25 1,719 1,725 1,688 1,693 188,800
2023/08/24 1,829 1,845 1,763 1,765 161,800
2023/08/23 1,730 1,847 1,729 1,838 238,300
2023/08/22 1,717 1,758 1,701 1,758 205,600
2023/08/21 1,649 1,700 1,629 1,682 154,300
2023/08/18 1,655 1,686 1,618 1,650 343,800
2023/08/17 1,680 1,707 1,611 1,695 563,000
2023/08/16 1,777 1,786 1,663 1,697 638,900
2023/08/15 1,847 1,909 1,817 1,817 1,189,200
2023/08/14 2,372 2,382 2,295 2,317 300,200
2023/08/10 2,380 2,380 2,284 2,342 191,600
2023/08/09 2,404 2,449 2,381 2,411 165,900
2023/08/08 2,408 2,425 2,383 2,404 110,000
2023/08/07 2,387 2,410 2,346 2,404 122,400
2023/08/04 2,337 2,401 2,325 2,383 99,600
2023/08/03 2,328 2,379 2,318 2,350 74,200
2023/08/02 2,375 2,404 2,340 2,353 78,000
2023/08/01 2,387 2,422 2,356 2,390 131,900
2023/07/31 2,350 2,406 2,319 2,339 173,500
2023/07/28 2,299 2,368 2,280 2,323 187,900
2023/07/27 2,382 2,382 2,292 2,344 110,000
2023/07/26 2,465 2,475 2,376 2,377 124,900
2023/07/25 2,350 2,454 2,331 2,442 293,500
2023/07/24 2,271 2,347 2,245 2,289 250,700
2023/07/21 2,220 2,245 2,199 2,222 94,500
2023/07/20 2,299 2,310 2,232 2,240 153,200
2023/07/19 2,227 2,281 2,225 2,280 179,100
2023/07/18 2,185 2,278 2,185 2,211 180,400
2023/07/14 2,179 2,199 2,123 2,171 143,600
2023/07/13 2,138 2,186 2,129 2,179 103,100
2023/07/12 2,262 2,265 2,125 2,131 187,600
2023/07/11 2,257 2,310 2,253 2,262 117,100
2023/07/10 2,263 2,310 2,237 2,238 118,200
2023/07/07 2,241 2,279 2,232 2,250 102,700
2023/07/06 2,246 2,310 2,236 2,275 119,100
2023/07/05 2,308 2,333 2,249 2,264 173,200
2023/07/04 2,234 2,330 2,225 2,301 254,100
2023/07/03 2,127 2,213 2,110 2,211 227,700
2023/06/30 2,051 2,093 2,039 2,049 88,500
2023/06/29 2,098 2,121 2,060 2,076 121,900
2023/06/28 2,083 2,121 2,082 2,089 60,700
2023/06/27 2,089 2,133 2,052 2,083 83,800
2023/06/26 2,101 2,157 2,079 2,113 117,700
2023/06/23 2,197 2,252 2,122 2,135 163,900
2023/06/22 2,138 2,245 2,138 2,205 161,900
2023/06/21 2,111 2,148 2,090 2,128 159,300
2023/06/20 2,101 2,149 2,101 2,146 94,300
2023/06/19 2,075 2,164 2,060 2,142 150,200
2023/06/16 2,000 2,085 2,000 2,070 129,900
2023/06/15 1,949 1,984 1,925 1,979 65,800
2023/06/14 2,009 2,055 1,946 1,950 92,000
2023/06/13 1,998 2,060 1,982 2,031 142,300
2023/06/12 1,922 1,952 1,914 1,942 67,400
2023/06/09 1,890 1,933 1,881 1,882 99,300
2023/06/08 1,950 1,980 1,890 1,897 133,100
2023/06/07 2,045 2,070 1,969 1,971 160,100
2023/06/06 1,931 2,060 1,907 2,045 195,300

このページの先頭へ