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 |