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
2020/12/30 880 918 880 909 10,800
2020/12/29 850 869 850 868 2,000
2020/12/28 870 876 862 876 5,000
2020/12/25 842 870 838 870 21,200
2020/12/24 849 849 839 840 4,800
2020/12/23 837 846 830 843 16,000
2020/12/22 846 846 837 837 5,300
2020/12/21 848 848 837 846 4,300
2020/12/18 841 846 824 837 6,300
2020/12/17 850 858 843 844 8,200
2020/12/16 860 866 826 850 15,100
2020/12/15 850 857 840 856 6,900
2020/12/14 849 862 843 856 5,800
2020/12/11 834 852 834 850 11,900
2020/12/10 844 845 838 841 4,800
2020/12/09 850 851 844 844 13,200
2020/12/08 860 862 854 854 6,800
2020/12/07 867 870 860 866 3,000
2020/12/04 869 876 863 867 4,200
2020/12/03 863 866 859 866 6,300
2020/12/02 867 869 860 863 5,200
2020/12/01 865 879 863 865 10,600
2020/11/30 881 881 877 880 5,100
2020/11/27 878 878 873 877 700
2020/11/26 868 874 868 873 900
2020/11/25 866 874 866 868 4,200
2020/11/24 884 884 872 872 1,200
2020/11/20 879 888 872 879 2,100
2020/11/19 858 869 856 866 3,500
2020/11/18 854 866 854 861 4,200
2020/11/17 873 873 861 869 7,000
2020/11/16 861 873 858 858 4,400
2020/11/13 881 881 863 863 5,200
2020/11/12 899 905 880 881 11,800
2020/11/11 909 914 900 900 5,100
2020/11/10 908 919 877 914 22,600
2020/11/09 910 910 878 895 10,600
2020/11/06 893 896 885 896 9,300
2020/11/05 882 888 881 883 2,100
2020/11/04 869 886 868 877 4,200
2020/11/02 867 868 860 868 1,600
2020/10/30 889 893 865 873 5,600
2020/10/29 874 889 874 889 4,800
2020/10/28 894 894 880 885 2,000
2020/10/27 872 900 872 900 6,300
2020/10/26 884 884 880 882 2,200
2020/10/23 888 888 881 884 2,300
2020/10/22 893 894 884 884 5,400
2020/10/21 880 897 880 889 3,700
2020/10/20 872 887 872 880 2,700
2020/10/19 890 895 867 872 11,000
2020/10/16 898 898 892 894 2,000
2020/10/15 901 903 893 898 5,000
2020/10/14 883 910 883 904 4,700
2020/10/13 892 893 885 885 3,100
2020/10/12 893 902 886 886 10,900
2020/10/09 908 908 890 902 10,800
2020/10/08 914 915 910 910 2,800
2020/10/07 916 916 900 912 6,500
2020/10/06 915 916 901 916 10,900
2020/10/05 923 923 888 900 13,000
2020/10/02 918 925 882 886 18,000
2020/09/30 911 915 883 915 28,700
2020/09/29 865 895 826 893 15,300
2020/09/28 816 859 807 850 42,900
2020/09/25 822 874 812 870 25,500
2020/09/24 809 818 803 810 7,600
2020/09/23 801 823 801 821 12,900
2020/09/18 822 823 805 823 14,400
2020/09/17 817 822 816 821 9,000
2020/09/16 812 819 810 816 7,200
2020/09/15 810 813 805 812 4,700
2020/09/14 809 809 804 807 5,200
2020/09/11 801 811 798 810 9,200
2020/09/10 810 810 800 806 3,900
2020/09/09 814 814 801 805 3,700
2020/09/08 825 825 807 810 6,900
2020/09/07 810 820 802 819 12,200
2020/09/04 799 815 792 810 14,100
2020/09/03 810 810 801 806 5,300
2020/09/02 801 810 798 804 7,600
2020/09/01 804 810 799 802 6,400
2020/08/31 800 806 798 801 5,400
2020/08/28 820 821 798 798 10,800
2020/08/27 823 823 806 819 8,400
2020/08/26 822 823 811 823 5,200
2020/08/25 820 821 813 818 6,400
2020/08/24 845 845 810 813 13,800
2020/08/21 804 820 804 817 5,200
2020/08/20 796 811 796 811 8,900
2020/08/19 801 814 780 804 16,200
2020/08/18 827 827 803 803 10,700
2020/08/17 840 840 821 827 4,800
2020/08/14 815 833 814 833 9,600
2020/08/13 800 827 796 815 13,400
2020/08/12 791 800 787 795 11,200
2020/08/11 766 790 766 784 6,400
2020/08/07 763 780 759 780 3,000
2020/08/06 759 775 752 764 9,500
2020/08/05 746 769 745 769 5,600
2020/08/04 756 758 741 749 7,300
2020/08/03 746 791 743 749 9,400
2020/07/31 780 780 737 739 17,700
2020/07/30 800 800 781 781 7,500
2020/07/29 814 814 791 794 5,800
2020/07/28 824 824 804 815 7,700
2020/07/27 819 824 802 824 21,200
2020/07/22 803 817 800 804 20,400
2020/07/21 798 806 788 803 13,300
2020/07/20 785 805 785 787 5,500
2020/07/17 813 813 795 795 7,300
2020/07/16 810 823 807 807 7,900
2020/07/15 810 820 810 819 4,300
2020/07/14 805 809 796 801 6,100
2020/07/13 810 810 793 809 5,300
2020/07/10 810 810 795 795 11,400
2020/07/09 825 829 814 815 7,000
2020/07/08 831 831 814 825 4,000
2020/07/07 844 844 817 828 10,100
2020/07/06 795 829 795 826 4,600
2020/07/03 783 796 783 795 8,000
2020/07/02 829 829 781 796 32,000
2020/07/01 840 840 820 833 13,400
2020/06/30 847 862 825 825 12,500
2020/06/29 846 849 822 840 22,900
2020/06/26 877 877 855 857 16,400
2020/06/25 894 895 859 877 27,800
2020/06/24 892 896 880 896 17,800
2020/06/23 909 916 890 891 15,000
2020/06/22 883 903 877 902 11,500
2020/06/19 908 908 881 890 10,700
2020/06/18 890 895 882 887 28,600
2020/06/17 876 912 875 911 20,600
2020/06/16 887 924 876 876 40,900
2020/06/15 941 941 870 872 57,000
2020/06/12 900 949 884 942 60,300
2020/06/11 1,036 1,057 975 975 84,900
2020/06/10 1,096 1,120 1,068 1,094 27,200
2020/06/09 1,149 1,155 1,076 1,096 55,400
2020/06/08 1,051 1,149 1,036 1,149 66,300
2020/06/05 950 1,001 938 999 30,600
2020/06/04 925 948 912 945 29,200
2020/06/03 890 915 890 910 17,200
2020/06/02 912 919 877 888 22,200
2020/06/01 900 919 890 910 7,900
2020/05/29 905 927 882 885 16,200
2020/05/28 900 935 892 902 43,900
2020/05/27 915 960 911 945 43,100
2020/05/26 898 918 881 918 27,900
2020/05/25 870 890 867 890 17,600
2020/05/22 877 880 859 859 11,900
2020/05/21 897 897 863 885 20,600
2020/05/20 882 891 877 890 15,500
2020/05/19 880 905 880 892 10,100
2020/05/18 857 880 850 875 15,200
2020/05/15 889 900 852 857 15,500
2020/05/14 894 924 860 904 51,100
2020/05/13 808 881 805 875 40,400
2020/05/12 820 843 812 814 18,900
2020/05/11 798 836 798 821 30,700
2020/05/08 813 815 792 800 6,500
2020/05/07 774 813 774 813 10,500
2020/05/01 787 800 783 789 2,900
2020/04/30 791 809 790 799 13,900
2020/04/28 814 814 780 780 11,500
2020/04/27 814 815 797 807 7,200
2020/04/24 790 810 780 802 10,100
2020/04/23 790 797 790 790 700
2020/04/22 792 794 777 782 7,000
2020/04/21 815 815 793 802 8,300
2020/04/20 819 819 810 814 2,300
2020/04/17 801 814 801 805 5,000
2020/04/16 785 820 777 800 11,100
2020/04/15 808 824 789 795 12,500
2020/04/14 828 829 811 811 3,900
2020/04/13 819 840 801 801 5,800
2020/04/10 840 840 810 810 5,800
2020/04/09 801 825 798 811 7,900
2020/04/08 801 827 768 801 8,900
2020/04/07 768 807 750 786 16,200
2020/04/06 747 784 727 760 18,500
2020/04/03 784 784 745 762 10,900
2020/04/02 800 810 762 768 16,200
2020/04/01 831 864 799 800 13,100
2020/03/31 838 910 838 861 25,900
2020/03/30 822 868 803 849 27,300
2020/03/27 792 873 792 852 42,000
2020/03/26 801 828 781 790 43,300
2020/03/25 800 851 792 841 32,200
2020/03/24 807 807 740 771 27,300
2020/03/23 678 737 675 717 16,000
2020/03/19 795 795 687 688 43,700
2020/03/18 788 813 760 765 47,100
2020/03/17 685 766 673 764 76,400
2020/03/16 785 795 725 725 81,500
2020/03/13 763 821 718 725 94,500
2020/03/12 900 947 868 868 80,300
2020/03/11 975 1,015 945 945 68,400
2020/03/10 920 986 865 968 68,800
2020/03/09 1,035 1,035 933 965 83,100
2020/03/06 1,133 1,139 1,071 1,074 24,000
2020/03/05 1,152 1,170 1,136 1,148 17,100
2020/03/04 1,100 1,165 1,090 1,145 29,500
2020/03/03 1,159 1,176 1,089 1,107 58,500
2020/03/02 1,044 1,132 1,018 1,099 35,200
2020/02/28 1,058 1,092 1,003 1,014 98,600
2020/02/27 1,213 1,220 1,148 1,162 64,800
2020/02/26 1,248 1,251 1,194 1,235 42,100
2020/02/25 1,252 1,268 1,229 1,258 49,400
2020/02/21 1,320 1,382 1,320 1,359 22,700
2020/02/20 1,359 1,401 1,322 1,332 34,600
2020/02/19 1,305 1,361 1,305 1,346 18,400
2020/02/18 1,310 1,335 1,294 1,304 31,800
2020/02/17 1,377 1,377 1,260 1,312 84,200
2020/02/14 1,431 1,448 1,370 1,387 43,400
2020/02/13 1,450 1,457 1,425 1,436 27,500
2020/02/12 1,480 1,486 1,432 1,457 42,700
2020/02/10 1,548 1,554 1,489 1,495 26,400
2020/02/07 1,575 1,575 1,515 1,533 55,900
2020/02/06 1,495 1,594 1,483 1,562 104,500
2020/02/05 1,500 1,525 1,444 1,469 110,200
2020/02/04 1,362 1,450 1,362 1,450 37,500
2020/02/03 1,328 1,357 1,310 1,356 16,500
2020/01/31 1,341 1,381 1,341 1,362 13,300
2020/01/30 1,367 1,393 1,348 1,364 31,800
2020/01/29 1,423 1,423 1,369 1,384 21,600
2020/01/28 1,381 1,437 1,380 1,430 19,000
2020/01/27 1,403 1,437 1,403 1,411 22,500
2020/01/24 1,503 1,515 1,470 1,479 30,200
2020/01/23 1,500 1,533 1,495 1,505 24,700
2020/01/22 1,516 1,526 1,490 1,499 25,500
2020/01/21 1,581 1,583 1,509 1,536 34,400
2020/01/20 1,543 1,575 1,521 1,561 30,300
2020/01/17 1,584 1,593 1,499 1,528 54,900
2020/01/16 1,641 1,645 1,537 1,577 123,500
2020/01/15 1,407 1,582 1,393 1,579 202,100
2020/01/14 1,259 1,387 1,258 1,380 120,100
2020/01/10 1,223 1,242 1,220 1,239 26,000
2020/01/09 1,200 1,215 1,193 1,213 18,600
2020/01/08 1,215 1,215 1,166 1,178 37,900
2020/01/07 1,202 1,228 1,201 1,220 28,700
2020/01/06 1,252 1,253 1,202 1,211 24,000

このページの先頭へ