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
2018/12/28 2,322 2,426 2,287 2,415 109,700
2018/12/27 2,217 2,314 2,160 2,272 98,800
2018/12/26 2,103 2,178 2,022 2,087 42,500
2018/12/25 2,135 2,184 2,085 2,092 56,100
2018/12/21 2,182 2,264 2,144 2,225 59,200
2018/12/20 2,303 2,354 2,191 2,208 63,600
2018/12/19 2,367 2,449 2,313 2,337 65,500
2018/12/18 2,457 2,457 2,325 2,339 62,300
2018/12/17 2,401 2,500 2,400 2,486 30,400
2018/12/14 2,514 2,523 2,392 2,415 36,900
2018/12/13 2,439 2,505 2,391 2,479 18,000
2018/12/12 2,390 2,528 2,390 2,433 70,500
2018/12/11 2,446 2,457 2,343 2,368 64,600
2018/12/10 2,523 2,541 2,407 2,407 46,800
2018/12/07 2,576 2,576 2,501 2,562 31,900
2018/12/06 2,574 2,587 2,493 2,526 49,000
2018/12/05 2,530 2,647 2,513 2,606 55,100
2018/12/04 2,706 2,706 2,557 2,565 64,700
2018/12/03 2,680 2,715 2,670 2,694 50,300
2018/11/30 2,656 2,733 2,651 2,667 84,300
2018/11/29 2,760 2,760 2,627 2,648 56,600
2018/11/28 2,678 2,765 2,678 2,765 76,200
2018/11/27 2,634 2,679 2,593 2,668 40,200
2018/11/26 2,625 2,681 2,553 2,660 29,900
2018/11/22 2,571 2,658 2,512 2,621 53,100
2018/11/21 2,650 2,783 2,571 2,591 122,500
2018/11/20 2,649 2,800 2,629 2,800 93,800
2018/11/19 2,422 2,721 2,422 2,698 201,000
2018/11/16 2,322 2,698 2,322 2,550 287,500
2018/11/15 2,052 2,323 2,040 2,323 201,400
2018/11/14 2,000 2,020 1,921 1,923 62,800
2018/11/13 2,046 2,055 1,981 1,981 84,100
2018/11/12 1,973 2,157 1,973 2,096 80,800
2018/11/09 2,039 2,039 1,961 1,989 62,000
2018/11/08 1,986 2,047 1,986 2,019 41,500
2018/11/07 2,000 2,014 1,938 1,938 38,800
2018/11/06 1,954 2,002 1,954 2,000 29,200
2018/11/05 1,998 2,059 1,942 1,949 54,900
2018/11/02 1,999 2,038 1,982 1,994 42,700
2018/11/01 1,941 2,009 1,936 1,977 25,800
2018/10/31 1,855 1,974 1,855 1,974 37,900
2018/10/30 1,811 1,889 1,776 1,845 46,000
2018/10/29 1,879 1,936 1,830 1,832 89,500
2018/10/26 1,931 1,945 1,760 1,867 117,400
2018/10/25 1,790 1,950 1,760 1,908 123,400
2018/10/24 1,860 1,868 1,798 1,868 36,400
2018/10/23 1,890 1,891 1,814 1,827 64,400
2018/10/22 1,946 1,950 1,889 1,900 42,400
2018/10/19 1,950 1,964 1,925 1,946 39,600
2018/10/18 2,126 2,143 1,970 1,982 81,200
2018/10/17 2,119 2,139 2,073 2,139 52,800
2018/10/16 1,949 2,106 1,949 2,103 50,200
2018/10/15 1,950 1,970 1,922 1,950 36,500
2018/10/12 1,911 1,994 1,901 1,976 61,300
2018/10/11 1,969 2,012 1,881 1,918 128,900
2018/10/10 2,158 2,173 2,085 2,092 49,000
2018/10/09 2,041 2,123 2,040 2,108 49,100
2018/10/05 2,086 2,190 2,029 2,078 157,300
2018/10/04 1,999 2,122 1,980 2,122 105,700
2018/10/03 1,932 1,984 1,932 1,973 44,900
2018/10/02 1,950 2,030 1,926 1,967 95,800
2018/10/01 1,810 1,968 1,810 1,947 123,000
2018/09/28 1,775 1,810 1,775 1,802 39,800
2018/09/27 1,730 1,799 1,727 1,773 53,400
2018/09/26 1,700 1,740 1,687 1,738 36,500
2018/09/25 1,709 1,730 1,680 1,682 70,700
2018/09/21 1,740 1,752 1,708 1,709 38,000
2018/09/20 1,699 1,764 1,667 1,749 56,800
2018/09/19 1,695 1,736 1,691 1,691 48,100
2018/09/18 1,645 1,698 1,644 1,690 26,800
2018/09/14 1,645 1,646 1,617 1,642 14,200
2018/09/13 1,564 1,664 1,564 1,645 28,400
2018/09/12 1,607 1,630 1,560 1,562 34,500
2018/09/11 1,562 1,609 1,559 1,609 24,200
2018/09/10 1,566 1,588 1,528 1,557 22,000
2018/09/07 1,600 1,607 1,561 1,582 27,000
2018/09/06 1,655 1,655 1,620 1,625 34,600
2018/09/05 1,651 1,729 1,651 1,667 47,600
2018/09/04 1,639 1,675 1,608 1,651 40,300
2018/09/03 1,680 1,687 1,611 1,639 55,300
2018/08/31 1,739 1,748 1,662 1,687 85,100
2018/08/30 1,694 1,778 1,689 1,773 57,200
2018/08/29 1,700 1,721 1,660 1,694 35,800
2018/08/28 1,620 1,736 1,619 1,703 84,500
2018/08/27 1,590 1,623 1,563 1,613 26,900
2018/08/24 1,630 1,632 1,592 1,601 22,100
2018/08/23 1,570 1,633 1,552 1,630 44,500
2018/08/22 1,488 1,582 1,481 1,570 64,900
2018/08/21 1,474 1,491 1,474 1,486 22,600
2018/08/20 1,458 1,488 1,458 1,487 12,700
2018/08/17 1,441 1,472 1,441 1,467 19,800
2018/08/16 1,490 1,490 1,445 1,450 33,800
2018/08/15 1,593 1,609 1,466 1,496 79,600
2018/08/14 1,497 1,615 1,497 1,563 101,500
2018/08/13 1,452 1,493 1,428 1,492 41,100
2018/08/10 1,463 1,486 1,427 1,439 26,800
2018/08/09 1,497 1,497 1,479 1,492 14,400
2018/08/08 1,451 1,495 1,449 1,490 23,400
2018/08/07 1,437 1,451 1,430 1,446 6,400
2018/08/06 1,429 1,437 1,426 1,428 8,300
2018/08/03 1,482 1,483 1,410 1,421 28,900
2018/08/02 1,453 1,501 1,443 1,489 32,400
2018/08/01 1,425 1,460 1,420 1,453 17,100
2018/07/31 1,462 1,463 1,417 1,425 21,700
2018/07/30 1,500 1,500 1,460 1,470 14,800
2018/07/27 1,489 1,510 1,480 1,487 26,200
2018/07/26 1,442 1,490 1,432 1,489 32,500
2018/07/25 1,390 1,452 1,390 1,444 60,400
2018/07/24 1,343 1,389 1,340 1,373 20,000
2018/07/23 1,347 1,359 1,334 1,349 12,300
2018/07/20 1,383 1,392 1,342 1,347 30,200
2018/07/19 1,375 1,395 1,375 1,393 9,800
2018/07/18 1,374 1,381 1,363 1,374 14,000
2018/07/17 1,399 1,399 1,355 1,380 8,500
2018/07/13 1,433 1,438 1,398 1,398 7,400
2018/07/12 1,430 1,442 1,420 1,425 14,400
2018/07/11 1,381 1,441 1,381 1,429 26,700
2018/07/10 1,378 1,392 1,365 1,380 8,800
2018/07/09 1,330 1,356 1,330 1,348 46,400
2018/07/06 1,269 1,328 1,239 1,321 50,600
2018/07/05 1,309 1,320 1,225 1,234 50,500
2018/07/04 1,345 1,345 1,303 1,306 51,700
2018/07/03 1,402 1,411 1,342 1,373 46,600
2018/07/02 1,408 1,423 1,404 1,404 13,500
2018/06/29 1,425 1,426 1,396 1,413 24,600
2018/06/28 1,456 1,468 1,422 1,422 22,800
2018/06/27 1,511 1,511 1,460 1,464 52,900
2018/06/26 1,470 1,509 1,468 1,503 23,900
2018/06/25 1,444 1,513 1,434 1,497 41,700
2018/06/22 1,426 1,459 1,392 1,402 22,200
2018/06/21 1,438 1,477 1,438 1,443 17,400
2018/06/20 1,434 1,461 1,401 1,455 25,500
2018/06/19 1,460 1,472 1,444 1,447 20,700
2018/06/18 1,517 1,517 1,470 1,471 29,200
2018/06/15 1,529 1,529 1,505 1,515 19,400
2018/06/14 1,528 1,533 1,509 1,529 46,500
2018/06/13 1,521 1,532 1,515 1,526 8,800
2018/06/12 1,531 1,545 1,507 1,514 16,100
2018/06/11 1,540 1,548 1,519 1,538 12,200
2018/06/08 1,523 1,539 1,512 1,539 11,100
2018/06/07 1,470 1,545 1,470 1,536 28,900
2018/06/06 1,474 1,491 1,461 1,461 13,100
2018/06/05 1,510 1,527 1,482 1,482 26,100
2018/06/04 1,475 1,506 1,452 1,505 20,400
2018/06/01 1,435 1,449 1,414 1,445 15,200
2018/05/31 1,432 1,450 1,422 1,438 14,500
2018/05/30 1,430 1,447 1,410 1,427 31,200
2018/05/29 1,483 1,490 1,452 1,459 35,300
2018/05/28 1,497 1,504 1,482 1,483 10,000
2018/05/25 1,494 1,507 1,483 1,495 18,800
2018/05/24 1,533 1,535 1,480 1,494 59,700
2018/05/23 1,614 1,614 1,523 1,544 45,500
2018/05/22 1,556 1,627 1,555 1,613 51,500
2018/05/21 1,552 1,564 1,539 1,557 38,300
2018/05/18 1,518 1,568 1,518 1,552 17,300
2018/05/17 1,500 1,525 1,492 1,518 28,100
2018/05/16 1,522 1,528 1,476 1,500 121,000
2018/05/15 1,619 1,628 1,588 1,605 40,500
2018/05/14 1,625 1,630 1,586 1,590 27,400
2018/05/11 1,639 1,642 1,614 1,625 21,200
2018/05/10 1,620 1,643 1,615 1,625 21,100
2018/05/09 1,602 1,632 1,590 1,620 21,000
2018/05/08 1,540 1,617 1,540 1,609 52,100
2018/05/07 1,556 1,556 1,534 1,552 11,400
2018/05/02 1,532 1,565 1,532 1,554 24,300
2018/05/01 1,511 1,562 1,502 1,532 29,700
2018/04/27 1,503 1,511 1,487 1,489 48,100
2018/04/26 1,550 1,560 1,500 1,507 30,600
2018/04/25 1,550 1,575 1,540 1,553 34,200
2018/04/24 1,501 1,575 1,499 1,559 37,400
2018/04/23 1,540 1,540 1,490 1,501 53,100
2018/04/20 1,528 1,565 1,528 1,540 27,100
2018/04/19 1,510 1,588 1,510 1,544 70,900
2018/04/18 1,498 1,537 1,466 1,510 102,700
2018/04/17 1,572 1,599 1,450 1,522 153,700
2018/04/16 1,637 1,637 1,559 1,582 79,600
2018/04/13 1,620 1,658 1,611 1,648 54,000
2018/04/12 1,625 1,670 1,611 1,612 33,800
2018/04/11 1,641 1,653 1,621 1,625 15,800
2018/04/10 1,652 1,652 1,625 1,635 25,300
2018/04/09 1,652 1,660 1,634 1,648 15,100
2018/04/06 1,671 1,677 1,652 1,658 12,100
2018/04/05 1,704 1,730 1,659 1,677 56,300
2018/04/04 1,657 1,749 1,635 1,700 74,600
2018/04/03 1,629 1,655 1,621 1,642 20,000
2018/04/02 1,715 1,716 1,652 1,656 33,900
2018/03/30 1,637 1,690 1,620 1,689 48,300
2018/03/29 1,668 1,668 1,602 1,615 25,200
2018/03/28 1,612 1,667 1,603 1,646 22,200
2018/03/27 1,690 1,693 1,635 1,635 27,900
2018/03/26 1,581 1,644 1,550 1,644 50,300
2018/03/23 1,635 1,680 1,612 1,616 73,400
2018/03/22 1,755 1,762 1,705 1,715 33,000
2018/03/20 1,722 1,767 1,718 1,750 37,300
2018/03/19 1,860 1,860 1,736 1,760 85,800
2018/03/16 1,902 1,923 1,836 1,869 102,900
2018/03/15 1,831 1,960 1,831 1,917 127,400
2018/03/14 1,785 1,895 1,785 1,858 111,700
2018/03/13 1,720 1,827 1,712 1,812 129,100
2018/03/12 1,730 1,765 1,705 1,722 60,400
2018/03/09 1,719 1,744 1,700 1,725 61,200
2018/03/08 1,694 1,738 1,690 1,718 59,300
2018/03/07 1,677 1,718 1,647 1,690 79,400
2018/03/06 1,607 1,684 1,607 1,661 91,300
2018/03/05 1,692 1,694 1,566 1,579 156,800
2018/03/02 1,690 1,710 1,658 1,695 105,100
2018/03/01 1,752 1,776 1,710 1,730 202,600
2018/02/28 1,674 1,798 1,671 1,788 206,500
2018/02/27 1,675 1,723 1,665 1,682 175,400
2018/02/26 1,689 1,702 1,650 1,662 114,800
2018/02/23 1,702 1,702 1,658 1,689 142,300
2018/02/22 1,725 1,750 1,677 1,684 207,300
2018/02/21 1,719 1,780 1,695 1,724 487,400
2018/02/20 1,717 1,723 1,615 1,636 318,300
2018/02/19 1,717 1,792 1,638 1,726 563,400
2018/02/16 1,728 1,816 1,718 1,718 981,500
2018/02/15 2,218 2,218 2,218 2,218 12,100
2018/02/14 2,738 2,751 2,653 2,718 47,000
2018/02/13 2,747 2,747 2,686 2,705 64,800
2018/02/09 2,475 2,598 2,474 2,597 39,900
2018/02/08 2,570 2,629 2,570 2,600 25,000
2018/02/07 2,735 2,780 2,546 2,561 67,100
2018/02/06 2,777 2,786 2,474 2,585 186,900
2018/02/05 2,952 2,991 2,900 2,916 48,200
2018/02/02 3,075 3,075 3,000 3,020 22,900
2018/02/01 3,005 3,125 3,005 3,080 21,500
2018/01/31 2,977 3,045 2,950 2,979 26,400
2018/01/30 3,095 3,160 2,994 3,045 44,600
2018/01/29 3,270 3,270 3,080 3,080 44,500
2018/01/26 3,130 3,220 3,130 3,205 26,300
2018/01/25 3,020 3,150 3,020 3,150 35,800
2018/01/24 3,225 3,230 3,080 3,115 53,300
2018/01/23 3,000 3,260 2,993 3,250 127,900
2018/01/22 2,800 2,975 2,788 2,975 58,500
2018/01/19 2,761 2,794 2,759 2,781 31,200
2018/01/18 2,823 2,833 2,725 2,726 55,100
2018/01/17 2,838 2,839 2,809 2,813 17,800
2018/01/16 2,837 2,845 2,807 2,845 18,600
2018/01/15 2,897 2,897 2,800 2,845 38,100
2018/01/12 2,808 2,879 2,808 2,879 20,800
2018/01/11 2,710 2,820 2,701 2,805 37,300
2018/01/10 2,700 2,738 2,692 2,738 27,000
2018/01/09 2,773 2,773 2,685 2,700 44,700
2018/01/05 2,790 2,790 2,717 2,737 20,200
2018/01/04 2,789 2,813 2,758 2,792 15,500

このページの先頭へ