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
2019/12/30 1,264 1,271 1,263 1,264 10,700
2019/12/27 1,263 1,283 1,254 1,274 24,000
2019/12/26 1,277 1,281 1,263 1,276 16,200
2019/12/25 1,241 1,277 1,241 1,277 20,500
2019/12/24 1,232 1,252 1,228 1,249 14,800
2019/12/23 1,254 1,254 1,229 1,239 20,600
2019/12/20 1,277 1,277 1,253 1,259 14,700
2019/12/19 1,282 1,292 1,267 1,277 19,800
2019/12/18 1,292 1,294 1,284 1,287 9,800
2019/12/17 1,299 1,301 1,287 1,289 15,200
2019/12/16 1,286 1,308 1,281 1,298 24,000
2019/12/13 1,280 1,288 1,275 1,281 25,700
2019/12/12 1,280 1,283 1,266 1,275 23,900
2019/12/11 1,300 1,304 1,280 1,286 31,100
2019/12/10 1,307 1,326 1,305 1,314 12,300
2019/12/09 1,322 1,335 1,304 1,315 21,700
2019/12/06 1,304 1,322 1,304 1,312 19,400
2019/12/05 1,305 1,323 1,305 1,318 25,100
2019/12/04 1,300 1,322 1,294 1,305 19,200
2019/12/03 1,300 1,316 1,289 1,312 24,500
2019/12/02 1,277 1,320 1,273 1,302 44,600
2019/11/29 1,250 1,272 1,250 1,266 24,900
2019/11/28 1,282 1,283 1,247 1,250 18,900
2019/11/27 1,272 1,278 1,258 1,267 10,600
2019/11/26 1,290 1,290 1,244 1,249 22,400
2019/11/25 1,230 1,248 1,230 1,244 19,600
2019/11/22 1,234 1,248 1,225 1,225 14,900
2019/11/21 1,256 1,264 1,226 1,240 20,600
2019/11/20 1,246 1,267 1,231 1,257 23,700
2019/11/19 1,219 1,237 1,215 1,236 15,700
2019/11/18 1,200 1,232 1,192 1,225 19,800
2019/11/15 1,148 1,194 1,148 1,183 52,300
2019/11/14 1,234 1,237 1,208 1,208 25,100
2019/11/13 1,286 1,286 1,231 1,239 33,000
2019/11/12 1,240 1,306 1,240 1,271 46,600
2019/11/11 1,214 1,248 1,214 1,233 32,300
2019/11/08 1,220 1,244 1,205 1,208 35,600
2019/11/07 1,213 1,216 1,196 1,210 29,800
2019/11/06 1,240 1,240 1,212 1,216 26,400
2019/11/05 1,218 1,255 1,218 1,235 36,100
2019/11/01 1,219 1,224 1,206 1,224 43,000
2019/10/31 1,254 1,261 1,234 1,236 33,500
2019/10/30 1,268 1,268 1,221 1,224 36,400
2019/10/29 1,235 1,270 1,234 1,263 52,300
2019/10/28 1,256 1,271 1,232 1,246 56,100
2019/10/25 1,330 1,341 1,237 1,253 173,300
2019/10/24 1,310 1,375 1,300 1,328 122,700
2019/10/23 1,328 1,339 1,265 1,296 93,500
2019/10/21 1,322 1,428 1,314 1,331 187,500
2019/10/18 1,261 1,314 1,242 1,309 146,600
2019/10/17 1,218 1,278 1,217 1,267 104,100
2019/10/16 1,167 1,230 1,165 1,217 125,400
2019/10/15 1,159 1,163 1,137 1,161 55,200
2019/10/11 1,150 1,169 1,146 1,148 63,000
2019/10/10 1,151 1,161 1,146 1,146 34,900
2019/10/09 1,150 1,156 1,144 1,150 19,200
2019/10/08 1,149 1,162 1,148 1,160 24,900
2019/10/07 1,144 1,158 1,143 1,150 29,400
2019/10/04 1,131 1,154 1,127 1,150 34,200
2019/10/03 1,145 1,155 1,126 1,139 93,700
2019/10/02 1,176 1,186 1,162 1,184 22,600
2019/10/01 1,183 1,192 1,172 1,183 33,200
2019/09/30 1,184 1,196 1,164 1,177 26,900
2019/09/27 1,190 1,223 1,184 1,199 35,800
2019/09/26 1,168 1,198 1,153 1,188 39,500
2019/09/25 1,159 1,171 1,151 1,168 18,800
2019/09/24 1,193 1,205 1,157 1,166 38,900
2019/09/20 1,170 1,203 1,170 1,184 45,900
2019/09/19 1,142 1,177 1,142 1,165 30,100
2019/09/18 1,195 1,201 1,132 1,139 59,800
2019/09/17 1,182 1,203 1,177 1,199 63,200
2019/09/13 1,165 1,190 1,159 1,169 46,200
2019/09/12 1,175 1,183 1,145 1,145 38,600
2019/09/11 1,200 1,201 1,178 1,180 32,400
2019/09/10 1,167 1,207 1,164 1,186 47,600
2019/09/09 1,144 1,214 1,128 1,180 106,300
2019/09/06 1,142 1,149 1,117 1,144 70,700
2019/09/05 1,125 1,158 1,103 1,142 61,200
2019/09/04 1,111 1,119 1,091 1,095 57,600
2019/09/03 1,130 1,150 1,110 1,131 40,100
2019/09/02 1,150 1,158 1,108 1,135 53,100
2019/08/30 1,150 1,181 1,150 1,168 55,500
2019/08/29 1,163 1,169 1,123 1,129 46,600
2019/08/28 1,196 1,196 1,161 1,168 51,200
2019/08/27 1,190 1,199 1,165 1,167 47,700
2019/08/26 1,150 1,185 1,150 1,183 63,200
2019/08/23 1,165 1,180 1,160 1,168 52,700
2019/08/22 1,224 1,224 1,163 1,177 101,000
2019/08/21 1,225 1,240 1,195 1,212 79,100
2019/08/20 1,286 1,287 1,225 1,249 107,800
2019/08/19 1,225 1,280 1,197 1,270 208,000
2019/08/16 1,343 1,362 1,171 1,230 830,100
2019/08/15 1,503 1,503 1,503 1,503 15,700
2019/08/14 1,890 1,912 1,852 1,903 56,500
2019/08/13 1,854 1,875 1,826 1,856 31,500
2019/08/09 1,828 1,855 1,803 1,845 20,400
2019/08/08 1,843 1,843 1,808 1,814 10,500
2019/08/07 1,850 1,853 1,817 1,819 25,100
2019/08/06 1,780 1,857 1,752 1,839 38,700
2019/08/05 1,929 1,929 1,800 1,860 126,900
2019/08/02 2,062 2,082 1,956 1,961 150,800
2019/08/01 2,056 2,141 2,037 2,100 67,600
2019/07/31 2,000 2,155 1,990 2,137 149,200
2019/07/30 2,002 2,021 1,994 2,005 70,700
2019/07/29 2,021 2,035 1,996 1,997 75,600
2019/07/26 2,000 2,091 1,990 2,002 90,600
2019/07/25 2,001 2,030 2,000 2,005 48,200
2019/07/24 2,008 2,026 2,004 2,004 23,700
2019/07/23 2,001 2,009 2,000 2,006 26,500
2019/07/22 2,000 2,022 1,995 1,996 35,800
2019/07/19 1,997 2,008 1,975 2,000 67,200
2019/07/18 1,990 2,020 1,973 1,986 97,100
2019/07/17 1,994 2,008 1,978 1,997 36,600
2019/07/16 2,005 2,007 1,989 1,994 47,600
2019/07/12 2,005 2,006 1,973 2,004 51,500
2019/07/11 2,005 2,022 1,995 2,005 56,300
2019/07/10 2,011 2,011 2,000 2,001 7,200
2019/07/09 2,030 2,030 1,993 2,016 29,800
2019/07/08 2,052 2,052 1,999 2,030 63,600
2019/07/05 1,975 2,013 1,965 2,008 50,100
2019/07/04 1,975 1,978 1,962 1,963 10,300
2019/07/03 2,001 2,014 1,966 1,970 27,500
2019/07/02 1,989 2,015 1,988 1,999 42,100
2019/07/01 2,007 2,007 1,978 1,989 37,700
2019/06/28 1,977 1,988 1,952 1,978 30,800
2019/06/27 1,971 1,980 1,954 1,965 8,700
2019/06/26 1,983 1,992 1,957 1,971 25,600
2019/06/25 2,030 2,047 1,980 1,999 56,000
2019/06/24 1,939 2,036 1,916 2,032 74,800
2019/06/21 1,977 1,990 1,937 1,956 21,500
2019/06/20 1,950 1,979 1,911 1,960 46,600
2019/06/19 1,963 1,973 1,900 1,930 27,500
2019/06/18 1,959 1,961 1,857 1,899 103,600
2019/06/17 1,994 2,037 1,970 1,990 133,800
2019/06/14 1,875 2,070 1,875 2,030 255,600
2019/06/13 1,818 1,878 1,802 1,860 166,300
2019/06/12 1,813 1,876 1,791 1,818 371,400
2019/06/11 1,703 1,720 1,665 1,696 47,600
2019/06/10 1,672 1,737 1,668 1,722 68,900
2019/06/07 1,553 1,663 1,553 1,632 80,000
2019/06/06 1,597 1,620 1,534 1,561 58,200
2019/06/05 1,585 1,627 1,543 1,587 61,000
2019/06/04 1,543 1,549 1,461 1,505 122,700
2019/06/03 1,606 1,623 1,469 1,498 168,500
2019/05/31 1,638 1,671 1,606 1,640 30,300
2019/05/30 1,702 1,711 1,604 1,643 141,300
2019/05/29 1,738 1,741 1,692 1,708 42,100
2019/05/28 1,784 1,815 1,752 1,757 28,500
2019/05/27 1,740 1,785 1,738 1,782 22,900
2019/05/24 1,717 1,765 1,703 1,760 28,300
2019/05/23 1,771 1,779 1,730 1,748 46,800
2019/05/22 1,742 1,806 1,734 1,771 65,800
2019/05/21 1,779 1,858 1,737 1,749 97,800
2019/05/20 1,900 1,904 1,795 1,819 98,000
2019/05/17 1,847 1,902 1,807 1,902 128,500
2019/05/16 2,064 2,064 1,835 1,865 271,100
2019/05/15 2,248 2,312 2,210 2,293 57,900
2019/05/14 2,187 2,221 2,136 2,205 44,600
2019/05/13 2,229 2,237 2,183 2,213 54,600
2019/05/10 2,161 2,238 2,161 2,229 28,900
2019/05/09 2,252 2,252 2,161 2,170 26,900
2019/05/08 2,229 2,238 2,195 2,213 18,500
2019/05/07 2,237 2,287 2,224 2,234 23,500
2019/04/26 2,220 2,257 2,186 2,250 29,600
2019/04/25 2,206 2,260 2,195 2,237 31,400
2019/04/24 2,246 2,253 2,206 2,206 30,900
2019/04/23 2,263 2,269 2,237 2,246 32,000
2019/04/22 2,300 2,310 2,264 2,273 30,500
2019/04/19 2,283 2,338 2,269 2,313 42,900
2019/04/18 2,382 2,391 2,295 2,298 63,900
2019/04/17 2,470 2,470 2,360 2,395 59,900
2019/04/16 2,467 2,500 2,454 2,465 10,200
2019/04/15 2,417 2,472 2,415 2,467 21,500
2019/04/12 2,470 2,470 2,413 2,418 12,500
2019/04/11 2,479 2,488 2,416 2,438 18,000
2019/04/10 2,395 2,473 2,395 2,470 18,300
2019/04/09 2,498 2,501 2,394 2,406 51,100
2019/04/08 2,500 2,550 2,434 2,506 71,500
2019/04/05 2,383 2,498 2,381 2,467 123,700
2019/04/04 2,285 2,367 2,240 2,355 76,900
2019/04/03 2,236 2,314 2,235 2,281 31,600
2019/04/02 2,294 2,298 2,214 2,259 26,800
2019/04/01 2,339 2,339 2,247 2,271 44,800
2019/03/29 2,243 2,336 2,200 2,303 48,100
2019/03/28 2,278 2,297 2,218 2,242 32,300
2019/03/27 2,225 2,311 2,222 2,294 46,200
2019/03/26 2,224 2,244 2,195 2,202 44,200
2019/03/25 2,279 2,280 2,207 2,220 57,100
2019/03/22 2,377 2,395 2,283 2,300 41,000
2019/03/20 2,347 2,432 2,347 2,373 20,500
2019/03/19 2,401 2,401 2,346 2,346 30,400
2019/03/18 2,471 2,471 2,400 2,410 22,200
2019/03/15 2,478 2,517 2,459 2,462 37,600
2019/03/14 2,585 2,585 2,395 2,459 117,100
2019/03/13 2,630 2,665 2,557 2,605 44,000
2019/03/12 2,714 2,718 2,660 2,660 54,000
2019/03/11 2,650 2,710 2,616 2,666 68,000
2019/03/08 2,759 2,759 2,636 2,656 73,400
2019/03/07 2,790 2,809 2,745 2,763 124,800
2019/03/06 2,814 2,849 2,792 2,801 54,000
2019/03/05 2,884 2,884 2,778 2,814 144,000
2019/03/04 2,925 2,979 2,909 2,937 179,000
2019/03/01 2,824 2,947 2,824 2,920 76,700
2019/02/28 2,823 2,856 2,753 2,790 116,300
2019/02/27 2,799 2,910 2,765 2,873 103,700
2019/02/26 2,730 2,820 2,677 2,773 161,600
2019/02/25 2,675 2,809 2,665 2,749 99,000
2019/02/22 2,736 2,762 2,661 2,699 129,800
2019/02/21 2,700 2,844 2,670 2,786 254,800
2019/02/20 2,368 2,692 2,368 2,691 220,700
2019/02/19 2,446 2,446 2,365 2,378 69,800
2019/02/18 2,277 2,494 2,277 2,456 115,500
2019/02/15 2,260 2,428 2,160 2,294 342,600
2019/02/14 2,020 2,044 1,966 2,021 79,700
2019/02/13 1,959 2,043 1,935 2,015 60,700
2019/02/12 1,904 1,973 1,880 1,938 31,400
2019/02/08 1,935 1,960 1,864 1,894 55,600
2019/02/07 1,991 2,039 1,947 1,963 51,500
2019/02/06 2,000 2,000 1,950 1,985 42,100
2019/02/05 2,020 2,058 1,996 2,002 29,300
2019/02/04 1,991 2,015 1,927 2,004 47,100
2019/02/01 2,053 2,053 1,951 1,985 66,200
2019/01/31 1,981 2,068 1,965 2,046 75,000
2019/01/30 2,042 2,045 1,932 1,960 74,200
2019/01/29 2,083 2,100 1,991 2,044 45,500
2019/01/28 2,056 2,129 2,055 2,108 37,700
2019/01/25 2,085 2,133 2,051 2,064 73,100
2019/01/24 2,161 2,161 2,075 2,085 65,100
2019/01/23 2,194 2,212 2,159 2,170 47,000
2019/01/22 2,328 2,358 2,172 2,177 139,800
2019/01/21 2,269 2,360 2,269 2,326 58,100
2019/01/18 2,313 2,318 2,155 2,247 128,000
2019/01/17 2,350 2,513 2,289 2,313 140,600
2019/01/16 2,388 2,472 2,300 2,307 108,000
2019/01/15 2,318 2,390 2,299 2,359 21,400
2019/01/11 2,327 2,375 2,310 2,350 21,600
2019/01/10 2,278 2,332 2,191 2,277 61,000
2019/01/09 2,460 2,479 2,256 2,282 92,400
2019/01/08 2,552 2,572 2,456 2,456 73,400
2019/01/07 2,362 2,542 2,362 2,516 64,900
2019/01/04 2,299 2,337 2,198 2,308 56,200

このページの先頭へ