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
2017/12/29 2,830 2,852 2,767 2,767 21,900
2017/12/28 2,885 2,890 2,830 2,830 35,900
2017/12/27 2,806 2,885 2,794 2,885 26,800
2017/12/26 2,850 2,871 2,780 2,792 46,300
2017/12/25 3,040 3,040 2,834 2,834 54,400
2017/12/22 2,800 3,040 2,703 3,040 126,300
2017/12/21 2,550 2,778 2,543 2,775 96,100
2017/12/20 2,527 2,574 2,502 2,548 64,800
2017/12/19 2,585 2,585 2,509 2,527 63,300
2017/12/18 2,610 2,610 2,551 2,568 40,700
2017/12/15 2,590 2,673 2,541 2,600 61,200
2017/12/14 2,668 2,698 2,542 2,566 94,100
2017/12/13 2,787 2,793 2,675 2,688 61,200
2017/12/12 2,822 2,869 2,754 2,798 38,300
2017/12/11 2,698 2,810 2,696 2,810 32,000
2017/12/08 2,715 2,725 2,643 2,673 37,000
2017/12/07 2,727 2,768 2,666 2,667 29,400
2017/12/06 2,771 2,800 2,661 2,685 55,900
2017/12/05 2,871 2,878 2,715 2,754 52,400
2017/12/04 3,010 3,055 2,865 2,896 51,200
2017/12/01 3,040 3,080 2,980 3,010 11,400
2017/11/30 3,050 3,075 2,987 3,000 19,600
2017/11/29 3,030 3,130 3,010 3,050 17,200
2017/11/28 3,200 3,205 2,995 3,000 60,400
2017/11/27 3,240 3,260 3,140 3,240 47,800
2017/11/24 3,100 3,195 3,085 3,175 31,300
2017/11/22 2,961 3,115 2,961 3,070 52,100
2017/11/21 2,900 3,010 2,876 2,999 63,600
2017/11/20 2,855 2,921 2,810 2,847 29,200
2017/11/17 2,922 2,969 2,856 2,899 26,300
2017/11/16 2,657 2,930 2,657 2,922 72,600
2017/11/15 2,760 2,816 2,594 2,657 102,000
2017/11/14 2,901 2,902 2,831 2,846 20,700
2017/11/13 2,947 2,977 2,879 2,886 25,500
2017/11/10 2,853 2,931 2,824 2,931 18,900
2017/11/09 2,860 2,900 2,766 2,851 43,500
2017/11/08 2,930 2,930 2,850 2,860 29,700
2017/11/07 2,890 2,940 2,885 2,919 51,700
2017/11/06 3,020 3,035 2,858 2,886 83,100
2017/11/02 3,130 3,190 2,990 3,015 73,300
2017/11/01 3,395 3,405 3,110 3,110 150,900
2017/10/31 3,500 3,530 3,390 3,415 35,500
2017/10/30 3,325 3,595 3,325 3,535 69,400
2017/10/27 3,270 3,420 3,270 3,390 14,400
2017/10/26 3,335 3,435 3,200 3,300 28,900
2017/10/25 3,380 3,470 3,325 3,325 24,000
2017/10/24 3,335 3,375 3,270 3,355 12,700
2017/10/23 3,285 3,430 3,285 3,360 35,200
2017/10/20 3,160 3,275 3,160 3,230 17,300
2017/10/19 3,220 3,275 3,155 3,160 26,200
2017/10/18 3,215 3,240 3,180 3,180 21,600
2017/10/17 3,225 3,290 3,175 3,220 36,600
2017/10/16 3,455 3,475 3,190 3,230 54,500
2017/10/13 3,560 3,560 3,420 3,460 42,000
2017/10/12 3,545 3,700 3,510 3,615 42,600
2017/10/11 3,290 3,640 3,270 3,605 73,600
2017/10/10 3,200 3,265 3,180 3,255 29,900
2017/10/06 3,300 3,340 3,135 3,160 28,900
2017/10/05 3,175 3,365 3,125 3,290 30,500
2017/10/04 3,160 3,275 3,055 3,175 47,100
2017/10/03 3,295 3,390 3,180 3,195 63,500
2017/10/02 3,080 3,365 2,993 3,365 83,300
2017/09/29 2,943 3,085 2,892 3,050 71,900
2017/09/28 2,750 2,993 2,735 2,993 98,400
2017/09/27 2,723 2,751 2,696 2,739 64,900
2017/09/26 2,811 2,811 2,680 2,708 44,300
2017/09/25 2,741 2,883 2,703 2,787 38,500
2017/09/22 2,821 2,841 2,690 2,701 40,500
2017/09/21 2,834 2,860 2,791 2,810 23,300
2017/09/20 2,853 2,880 2,834 2,834 33,300
2017/09/19 2,985 2,999 2,750 2,899 121,900
2017/09/15 2,739 2,790 2,655 2,735 74,300
2017/09/14 2,563 2,772 2,555 2,772 178,600
2017/09/13 2,532 2,547 2,486 2,513 39,100
2017/09/12 2,545 2,569 2,536 2,536 37,800
2017/09/11 2,450 2,508 2,440 2,495 27,900
2017/09/08 2,419 2,460 2,419 2,440 18,600
2017/09/07 2,475 2,511 2,433 2,442 20,400
2017/09/06 2,385 2,480 2,367 2,468 47,600
2017/09/05 2,574 2,576 2,315 2,435 71,400
2017/09/04 2,640 2,640 2,464 2,579 55,400
2017/09/01 2,620 2,680 2,595 2,660 51,100
2017/08/31 2,500 2,624 2,490 2,624 64,400
2017/08/30 2,520 2,528 2,463 2,490 43,900
2017/08/29 2,513 2,515 2,481 2,506 23,000
2017/08/28 2,500 2,521 2,490 2,515 12,700
2017/08/25 2,532 2,534 2,476 2,497 23,400
2017/08/24 2,481 2,546 2,461 2,532 38,900
2017/08/23 2,505 2,521 2,487 2,493 17,800
2017/08/22 2,469 2,515 2,455 2,498 33,300
2017/08/21 2,475 2,489 2,454 2,461 16,500
2017/08/18 2,412 2,500 2,396 2,443 34,900
2017/08/17 2,509 2,530 2,459 2,462 53,500
2017/08/16 2,413 2,528 2,412 2,509 68,800
2017/08/15 2,338 2,465 2,307 2,449 99,300
2017/08/14 2,265 2,340 2,223 2,319 55,200
2017/08/10 2,231 2,318 2,231 2,297 48,700
2017/08/09 2,202 2,350 2,150 2,275 99,500
2017/08/08 2,137 2,240 2,130 2,174 155,200
2017/08/07 2,266 2,319 2,125 2,237 114,100
2017/08/04 2,173 2,236 2,149 2,232 50,500
2017/08/03 2,219 2,227 2,103 2,152 57,100
2017/08/02 2,171 2,277 2,171 2,224 63,000
2017/08/01 2,226 2,229 2,141 2,169 83,800
2017/07/31 2,291 2,325 2,223 2,250 51,800
2017/07/28 2,467 2,470 2,301 2,337 81,100
2017/07/27 2,425 2,470 2,425 2,451 34,400
2017/07/26 2,421 2,432 2,418 2,425 16,500
2017/07/25 2,443 2,464 2,415 2,421 30,000
2017/07/24 2,492 2,549 2,423 2,433 53,500
2017/07/21 2,471 2,490 2,433 2,442 34,600
2017/07/20 2,537 2,541 2,444 2,495 59,800
2017/07/19 2,576 2,590 2,533 2,534 21,400
2017/07/18 2,626 2,672 2,551 2,588 43,300
2017/07/14 2,608 2,631 2,573 2,590 36,100
2017/07/13 2,691 2,719 2,598 2,621 49,400
2017/07/12 2,754 2,867 2,685 2,691 77,900
2017/07/11 2,764 2,800 2,665 2,780 69,200
2017/07/10 2,730 2,782 2,701 2,782 87,200
2017/07/07 2,619 2,746 2,570 2,738 116,800
2017/07/06 2,521 2,650 2,516 2,650 64,500
2017/07/05 2,478 2,530 2,461 2,530 35,900
2017/07/04 2,618 2,640 2,402 2,444 80,200
2017/07/03 2,619 2,634 2,510 2,587 92,000
2017/06/30 2,409 2,569 2,405 2,569 64,100
2017/06/29 2,395 2,516 2,395 2,460 33,800
2017/06/28 2,420 2,442 2,369 2,369 44,400
2017/06/27 2,433 2,464 2,400 2,464 38,700
2017/06/26 2,415 2,475 2,369 2,413 46,100
2017/06/23 2,536 2,536 2,407 2,407 78,600
2017/06/22 2,478 2,572 2,477 2,541 55,200
2017/06/21 2,608 2,614 2,495 2,508 107,700
2017/06/20 2,778 2,780 2,630 2,631 92,200
2017/06/19 2,590 2,760 2,589 2,662 137,700
2017/06/16 2,632 2,920 2,540 2,570 549,600
2017/06/15 2,324 2,613 2,324 2,556 200,800
2017/06/14 2,177 2,370 2,168 2,332 99,200
2017/06/13 2,199 2,230 2,153 2,195 50,700
2017/06/12 2,199 2,300 2,107 2,231 104,700
2017/06/09 2,008 2,185 1,994 2,150 201,800
2017/06/08 2,020 2,020 1,952 1,969 42,100
2017/06/07 1,943 2,030 1,942 2,020 82,300
2017/06/06 1,969 1,984 1,926 1,958 40,900
2017/06/05 1,980 2,044 1,961 1,983 57,200
2017/06/02 1,870 1,962 1,868 1,953 71,600
2017/06/01 1,869 1,898 1,831 1,852 33,600
2017/05/31 1,806 1,869 1,805 1,869 37,400
2017/05/30 1,811 1,816 1,789 1,807 41,100
2017/05/29 1,810 1,823 1,795 1,805 27,300
2017/05/26 1,826 1,838 1,790 1,799 34,900
2017/05/25 1,880 1,880 1,837 1,841 35,800
2017/05/24 1,834 1,920 1,832 1,878 44,100
2017/05/23 1,795 1,900 1,795 1,848 49,300
2017/05/22 1,791 1,804 1,787 1,793 31,900
2017/05/19 1,796 1,815 1,787 1,791 36,900
2017/05/18 1,780 1,816 1,767 1,776 69,500
2017/05/17 1,920 1,920 1,809 1,845 69,000
2017/05/16 1,985 1,985 1,901 1,912 34,000
2017/05/15 1,899 1,983 1,877 1,970 106,500
2017/05/12 1,988 2,009 1,871 1,871 68,100
2017/05/11 2,050 2,090 1,979 2,033 108,300
2017/05/10 1,870 2,039 1,867 2,039 181,300
2017/05/09 1,828 1,862 1,820 1,860 57,800
2017/05/08 1,816 1,835 1,800 1,833 75,900
2017/05/02 1,800 1,817 1,775 1,796 56,300
2017/05/01 1,726 1,824 1,726 1,806 133,100
2017/04/28 1,700 1,724 1,690 1,724 38,400
2017/04/27 1,690 1,722 1,678 1,700 47,100
2017/04/26 1,670 1,685 1,667 1,673 28,000
2017/04/25 1,671 1,674 1,649 1,663 18,800
2017/04/24 1,677 1,682 1,650 1,650 18,100
2017/04/21 1,701 1,717 1,644 1,673 63,700
2017/04/20 1,695 1,715 1,660 1,699 79,600
2017/04/19 1,635 1,681 1,626 1,674 22,000
2017/04/18 1,632 1,648 1,615 1,648 24,100
2017/04/17 1,555 1,596 1,555 1,593 21,500
2017/04/14 1,579 1,599 1,553 1,555 24,200
2017/04/13 1,572 1,585 1,560 1,571 38,800
2017/04/12 1,600 1,610 1,583 1,590 24,200
2017/04/11 1,653 1,699 1,619 1,630 47,300
2017/04/10 1,600 1,679 1,590 1,665 65,500
2017/04/07 1,580 1,630 1,555 1,579 49,400
2017/04/06 1,640 1,640 1,556 1,556 62,000
2017/04/05 1,646 1,666 1,632 1,644 25,800
2017/04/04 1,716 1,734 1,640 1,640 90,200
2017/04/03 1,700 1,727 1,700 1,716 58,800
2017/03/31 1,728 1,728 1,688 1,695 32,400
2017/03/30 1,679 1,728 1,640 1,713 77,000
2017/03/29 1,692 1,695 1,673 1,679 40,600
2017/03/28 1,737 1,747 1,671 1,699 60,500
2017/03/27 1,704 1,723 1,671 1,718 81,000
2017/03/24 1,632 1,759 1,632 1,756 108,800
2017/03/23 1,632 1,645 1,621 1,632 25,000
2017/03/22 1,638 1,657 1,633 1,633 47,800
2017/03/21 1,681 1,689 1,623 1,678 62,600
2017/03/17 1,655 1,710 1,653 1,698 139,000
2017/03/16 1,653 1,688 1,647 1,659 295,100
2017/03/15 1,771 1,791 1,705 1,705 125,400
2017/03/14 1,817 1,920 1,762 1,770 231,700
2017/03/13 1,700 1,927 1,677 1,789 421,700
2017/03/10 1,592 1,717 1,581 1,708 234,400
2017/03/09 1,600 1,606 1,558 1,559 44,200
2017/03/08 1,560 1,630 1,560 1,606 79,600
2017/03/07 1,575 1,588 1,550 1,551 31,300
2017/03/06 1,580 1,610 1,565 1,569 29,600
2017/03/03 1,617 1,630 1,590 1,593 35,600
2017/03/02 1,661 1,662 1,595 1,611 75,500
2017/03/01 1,537 1,637 1,531 1,627 111,200
2017/02/28 1,533 1,635 1,533 1,553 90,700
2017/02/27 1,600 1,608 1,520 1,548 186,700
2017/02/24 1,665 1,666 1,579 1,600 186,300
2017/02/23 1,727 1,727 1,651 1,678 60,000
2017/02/22 1,765 1,770 1,641 1,729 156,400
2017/02/21 1,770 1,821 1,738 1,742 122,300
2017/02/20 1,790 1,800 1,733 1,735 65,700
2017/02/17 1,715 1,790 1,715 1,780 64,800
2017/02/16 1,735 1,747 1,692 1,706 41,400
2017/02/15 1,680 1,763 1,669 1,759 102,200
2017/02/14 1,700 1,710 1,648 1,655 59,000
2017/02/13 1,640 1,702 1,636 1,700 127,900
2017/02/10 1,775 1,817 1,716 1,740 118,300
2017/02/09 1,710 1,755 1,695 1,715 79,000
2017/02/08 1,722 1,776 1,670 1,706 118,100
2017/02/07 1,751 1,751 1,675 1,724 136,800
2017/02/06 1,890 1,900 1,761 1,788 157,900
2017/02/03 1,890 1,917 1,790 1,917 182,300
2017/02/02 1,840 2,014 1,780 1,855 522,700
2017/02/01 1,989 1,995 1,835 1,875 340,200
2017/01/31 1,998 2,267 1,888 1,987 772,000
2017/01/30 1,770 2,066 1,750 2,012 1,110,300
2017/01/27 1,530 1,748 1,525 1,666 264,500
2017/01/26 1,565 1,634 1,505 1,560 818,200
2017/01/25 1,435 1,435 1,435 1,435 15,700
2017/01/24 1,135 1,135 1,135 1,135 20,100
2017/01/23 990 990 972 985 19,200
2017/01/20 980 990 961 975 13,100
2017/01/19 995 996 972 972 13,800
2017/01/18 960 995 956 988 27,600
2017/01/17 972 972 931 967 118,500
2017/01/16 1,030 1,031 977 980 75,100
2017/01/13 1,009 1,030 1,008 1,024 18,600
2017/01/12 1,070 1,070 987 1,005 129,800
2017/01/11 1,148 1,148 1,070 1,082 35,300
2017/01/10 1,167 1,179 1,122 1,123 20,700
2017/01/06 1,126 1,165 1,110 1,152 24,400
2017/01/05 1,105 1,170 1,103 1,150 60,500
2017/01/04 1,055 1,125 1,055 1,107 73,500

このページの先頭へ