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
2021/12/30 1,838 1,928 1,838 1,909 21,700
2021/12/29 1,862 1,867 1,811 1,863 29,400
2021/12/28 1,968 1,968 1,850 1,900 31,600
2021/12/27 1,800 1,929 1,782 1,853 61,000
2021/12/24 1,719 1,811 1,719 1,793 30,400
2021/12/23 1,656 1,707 1,625 1,680 21,800
2021/12/22 1,650 1,680 1,640 1,657 17,300
2021/12/21 1,638 1,685 1,603 1,631 16,800
2021/12/20 1,692 1,700 1,588 1,637 47,800
2021/12/17 1,823 1,832 1,653 1,732 39,400
2021/12/16 1,848 1,868 1,805 1,852 12,300
2021/12/15 1,701 1,840 1,701 1,819 18,200
2021/12/14 1,645 1,721 1,634 1,699 19,700
2021/12/13 1,832 1,848 1,633 1,634 49,400
2021/12/10 1,895 1,895 1,818 1,865 16,700
2021/12/09 1,915 1,924 1,875 1,895 5,800
2021/12/08 1,918 1,925 1,885 1,915 10,900
2021/12/07 1,935 1,950 1,864 1,878 38,300
2021/12/06 1,840 1,962 1,838 1,962 20,400
2021/12/03 1,845 1,848 1,775 1,840 22,100
2021/12/02 1,799 1,806 1,734 1,775 26,500
2021/12/01 1,791 1,872 1,766 1,839 26,700
2021/11/30 1,858 1,928 1,795 1,821 36,700
2021/11/29 2,000 2,000 1,836 1,863 34,700
2021/11/26 2,026 2,073 2,003 2,020 12,500
2021/11/25 2,094 2,094 2,030 2,046 6,700
2021/11/24 2,035 2,098 2,014 2,094 12,800
2021/11/22 2,001 2,073 1,966 2,013 21,400
2021/11/19 2,171 2,185 2,009 2,027 46,200
2021/11/18 2,210 2,219 2,180 2,182 7,200
2021/11/17 2,269 2,269 2,210 2,210 6,000
2021/11/16 2,226 2,296 2,215 2,269 25,100
2021/11/15 2,214 2,386 2,204 2,273 54,600
2021/11/12 2,183 2,294 2,180 2,215 30,600
2021/11/11 2,228 2,254 2,090 2,216 41,200
2021/11/10 2,264 2,357 2,232 2,264 19,200
2021/11/09 2,345 2,345 2,248 2,282 11,900
2021/11/08 2,199 2,364 2,199 2,351 45,900
2021/11/05 2,399 2,399 2,166 2,183 52,700
2021/11/04 2,438 2,438 2,280 2,376 51,500
2021/11/02 2,320 2,445 2,320 2,406 34,600
2021/11/01 2,316 2,367 2,225 2,305 36,600
2021/10/29 2,328 2,370 2,198 2,266 47,600
2021/10/28 2,261 2,330 2,194 2,306 52,100
2021/10/27 2,089 2,370 2,089 2,275 129,600
2021/10/26 2,020 2,080 1,996 2,062 62,500
2021/10/25 1,905 1,995 1,885 1,993 38,400
2021/10/22 1,801 1,938 1,770 1,905 45,800
2021/10/21 1,909 1,909 1,799 1,820 59,300
2021/10/20 1,995 2,033 1,841 1,909 82,700
2021/10/19 1,927 2,000 1,898 1,968 64,800
2021/10/18 1,812 1,945 1,765 1,887 58,000
2021/10/15 1,722 1,812 1,705 1,790 66,700
2021/10/14 1,626 1,724 1,595 1,716 69,400
2021/10/13 1,480 1,700 1,471 1,626 33,100
2021/10/12 1,498 1,498 1,480 1,485 4,800
2021/10/11 1,491 1,509 1,491 1,498 5,500
2021/10/08 1,509 1,509 1,485 1,489 4,600
2021/10/07 1,509 1,509 1,476 1,497 9,000
2021/10/06 1,493 1,526 1,470 1,500 21,400
2021/10/05 1,447 1,459 1,425 1,455 12,500
2021/10/04 1,489 1,491 1,403 1,447 25,800
2021/10/01 1,470 1,480 1,403 1,459 19,500
2021/09/30 1,500 1,535 1,468 1,497 20,700
2021/09/29 1,361 1,448 1,361 1,448 9,400
2021/09/28 1,449 1,452 1,340 1,412 35,500
2021/09/27 1,440 1,486 1,440 1,454 19,000
2021/09/24 1,530 1,580 1,462 1,470 47,800
2021/09/22 1,387 1,518 1,385 1,487 60,800
2021/09/21 1,320 1,382 1,302 1,382 20,600
2021/09/17 1,330 1,330 1,311 1,324 4,100
2021/09/16 1,317 1,324 1,261 1,308 8,600
2021/09/15 1,303 1,317 1,301 1,317 4,200
2021/09/14 1,324 1,324 1,309 1,310 1,900
2021/09/13 1,312 1,319 1,305 1,314 8,400
2021/09/10 1,312 1,337 1,312 1,312 7,600
2021/09/09 1,321 1,335 1,312 1,312 3,600
2021/09/08 1,346 1,346 1,312 1,326 5,700
2021/09/07 1,360 1,360 1,332 1,335 6,500
2021/09/06 1,300 1,348 1,300 1,348 8,100
2021/09/03 1,311 1,315 1,293 1,300 3,900
2021/09/02 1,308 1,320 1,302 1,306 1,400
2021/09/01 1,315 1,320 1,305 1,319 1,400
2021/08/31 1,306 1,326 1,296 1,315 4,600
2021/08/30 1,297 1,306 1,290 1,302 1,200
2021/08/27 1,290 1,297 1,280 1,280 2,500
2021/08/26 1,277 1,290 1,273 1,290 1,400
2021/08/25 1,295 1,295 1,265 1,266 1,200
2021/08/24 1,275 1,275 1,250 1,265 6,700
2021/08/23 1,274 1,280 1,258 1,278 8,200
2021/08/20 1,287 1,294 1,263 1,274 7,400
2021/08/19 1,325 1,325 1,270 1,275 11,300
2021/08/18 1,331 1,331 1,287 1,298 5,700
2021/08/17 1,354 1,355 1,300 1,303 9,500
2021/08/16 1,376 1,376 1,331 1,331 18,000
2021/08/13 1,351 1,373 1,332 1,373 5,400
2021/08/12 1,356 1,356 1,306 1,349 4,100
2021/08/11 1,304 1,356 1,302 1,356 8,100
2021/08/10 1,256 1,292 1,255 1,292 12,800
2021/08/06 1,310 1,315 1,260 1,260 8,400
2021/08/05 1,331 1,331 1,300 1,300 5,600
2021/08/04 1,335 1,343 1,327 1,331 1,900
2021/08/03 1,349 1,349 1,329 1,331 2,100
2021/08/02 1,342 1,342 1,325 1,336 3,400
2021/07/30 1,361 1,368 1,342 1,342 4,400
2021/07/29 1,359 1,382 1,359 1,371 1,200
2021/07/28 1,340 1,358 1,340 1,350 1,200
2021/07/27 1,344 1,365 1,340 1,340 5,600
2021/07/26 1,341 1,361 1,330 1,344 4,800
2021/07/21 1,356 1,356 1,341 1,341 600
2021/07/20 1,323 1,351 1,323 1,329 6,000
2021/07/19 1,354 1,359 1,333 1,333 4,800
2021/07/16 1,323 1,343 1,323 1,327 3,300
2021/07/15 1,352 1,353 1,330 1,330 6,300
2021/07/14 1,354 1,354 1,352 1,352 1,500
2021/07/13 1,350 1,374 1,350 1,362 2,500
2021/07/12 1,361 1,381 1,350 1,350 7,900
2021/07/09 1,382 1,391 1,337 1,370 8,800
2021/07/08 1,386 1,389 1,353 1,382 8,400
2021/07/07 1,384 1,407 1,384 1,386 500
2021/07/06 1,409 1,409 1,381 1,383 7,800
2021/07/05 1,400 1,412 1,381 1,381 2,500
2021/07/02 1,382 1,400 1,378 1,400 4,200
2021/07/01 1,412 1,416 1,380 1,382 8,700
2021/06/30 1,410 1,422 1,387 1,411 20,100
2021/06/29 1,392 1,423 1,392 1,410 3,600
2021/06/28 1,433 1,433 1,407 1,422 4,200
2021/06/25 1,425 1,425 1,401 1,412 3,100
2021/06/24 1,406 1,426 1,406 1,425 4,900
2021/06/23 1,384 1,423 1,384 1,404 13,900
2021/06/22 1,372 1,406 1,372 1,384 7,600
2021/06/21 1,387 1,389 1,344 1,360 30,700
2021/06/18 1,438 1,438 1,412 1,414 2,400
2021/06/17 1,418 1,438 1,418 1,421 4,000
2021/06/16 1,430 1,439 1,406 1,410 5,100
2021/06/15 1,410 1,434 1,410 1,426 4,600
2021/06/14 1,400 1,415 1,385 1,404 8,600
2021/06/11 1,437 1,437 1,394 1,397 13,800
2021/06/10 1,445 1,453 1,435 1,445 6,900
2021/06/09 1,442 1,467 1,442 1,453 6,500
2021/06/08 1,438 1,471 1,438 1,463 4,300
2021/06/07 1,429 1,466 1,428 1,448 12,000
2021/06/04 1,418 1,465 1,418 1,429 9,200
2021/06/03 1,447 1,451 1,430 1,442 7,300
2021/06/02 1,497 1,497 1,450 1,461 15,600
2021/06/01 1,534 1,534 1,487 1,498 6,000
2021/05/31 1,568 1,581 1,547 1,547 9,400
2021/05/28 1,550 1,567 1,516 1,547 12,700
2021/05/27 1,550 1,550 1,493 1,516 22,100
2021/05/26 1,514 1,590 1,495 1,535 23,600
2021/05/25 1,512 1,556 1,482 1,514 20,800
2021/05/24 1,486 1,551 1,486 1,519 39,400
2021/05/21 1,354 1,472 1,354 1,468 25,800
2021/05/20 1,335 1,370 1,332 1,353 10,900
2021/05/19 1,328 1,357 1,296 1,332 19,600
2021/05/18 1,350 1,370 1,246 1,358 68,100
2021/05/17 1,339 1,464 1,313 1,376 93,500
2021/05/14 1,327 1,369 1,283 1,334 64,200
2021/05/13 1,292 1,318 1,264 1,272 67,700
2021/05/12 1,369 1,379 1,308 1,318 41,500
2021/05/11 1,403 1,406 1,351 1,369 9,500
2021/05/10 1,419 1,419 1,393 1,403 9,400
2021/05/07 1,400 1,425 1,389 1,419 12,800
2021/05/06 1,408 1,421 1,366 1,394 24,600
2021/04/30 1,451 1,451 1,407 1,408 22,000
2021/04/28 1,475 1,475 1,447 1,456 10,500
2021/04/27 1,486 1,514 1,471 1,480 9,400
2021/04/26 1,484 1,493 1,435 1,472 15,600
2021/04/23 1,502 1,520 1,475 1,480 14,200
2021/04/22 1,456 1,527 1,456 1,502 17,700
2021/04/21 1,484 1,484 1,428 1,445 26,300
2021/04/20 1,527 1,549 1,494 1,505 16,800
2021/04/19 1,490 1,559 1,490 1,542 14,800
2021/04/16 1,484 1,525 1,472 1,484 19,300
2021/04/15 1,501 1,507 1,454 1,454 18,100
2021/04/14 1,513 1,527 1,464 1,502 32,500
2021/04/13 1,620 1,620 1,530 1,545 30,900
2021/04/12 1,604 1,691 1,560 1,582 93,200
2021/04/09 1,507 1,602 1,499 1,585 35,600
2021/04/08 1,482 1,524 1,482 1,509 11,500
2021/04/07 1,450 1,528 1,450 1,513 16,600
2021/04/06 1,550 1,550 1,473 1,477 24,100
2021/04/05 1,484 1,532 1,427 1,532 33,500
2021/04/02 1,482 1,529 1,399 1,424 27,100
2021/04/01 1,500 1,561 1,471 1,471 28,900
2021/03/31 1,477 1,552 1,461 1,499 33,300
2021/03/30 1,365 1,500 1,365 1,477 28,400
2021/03/29 1,399 1,399 1,345 1,365 21,700
2021/03/26 1,314 1,387 1,311 1,361 21,900
2021/03/25 1,309 1,350 1,289 1,314 34,200
2021/03/24 1,322 1,378 1,277 1,292 56,700
2021/03/23 1,400 1,420 1,303 1,315 47,400
2021/03/22 1,326 1,377 1,326 1,377 39,200
2021/03/19 1,318 1,331 1,293 1,312 20,800
2021/03/18 1,360 1,360 1,308 1,316 14,800
2021/03/17 1,270 1,338 1,270 1,322 15,900
2021/03/16 1,246 1,290 1,246 1,261 9,200
2021/03/15 1,321 1,321 1,265 1,268 20,600
2021/03/12 1,368 1,369 1,329 1,330 17,500
2021/03/11 1,399 1,399 1,352 1,368 5,300
2021/03/10 1,399 1,399 1,366 1,378 4,000
2021/03/09 1,338 1,397 1,328 1,397 9,500
2021/03/08 1,356 1,419 1,327 1,345 18,800
2021/03/05 1,367 1,397 1,321 1,337 22,800
2021/03/04 1,405 1,439 1,393 1,427 15,000
2021/03/03 1,406 1,406 1,356 1,375 11,100
2021/03/02 1,417 1,452 1,366 1,366 15,500
2021/03/01 1,523 1,529 1,403 1,408 21,000
2021/02/26 1,485 1,548 1,453 1,523 21,300
2021/02/25 1,525 1,606 1,505 1,548 33,700
2021/02/24 1,699 1,699 1,476 1,494 63,700
2021/02/22 1,580 1,739 1,580 1,739 65,900
2021/02/19 1,485 1,596 1,439 1,584 100,400
2021/02/18 1,408 1,567 1,319 1,565 121,000
2021/02/17 1,215 1,478 1,214 1,400 149,100
2021/02/16 1,174 1,193 1,112 1,193 77,400
2021/02/15 1,082 1,090 1,070 1,090 29,400
2021/02/12 1,057 1,068 1,047 1,068 13,100
2021/02/10 1,047 1,061 1,046 1,057 7,900
2021/02/09 1,050 1,067 1,048 1,050 5,400
2021/02/08 1,033 1,061 1,033 1,061 9,600
2021/02/05 1,038 1,046 1,037 1,038 4,100
2021/02/04 1,023 1,043 1,023 1,043 10,200
2021/02/03 1,026 1,029 1,019 1,023 5,500
2021/02/02 1,022 1,033 1,022 1,033 1,600
2021/02/01 1,003 1,032 995 1,032 16,600
2021/01/29 1,034 1,034 1,018 1,020 5,100
2021/01/28 1,032 1,033 1,021 1,021 5,800
2021/01/27 1,050 1,055 1,040 1,048 6,600
2021/01/26 1,059 1,059 1,039 1,055 6,700
2021/01/25 1,000 1,059 997 1,059 10,500
2021/01/22 1,002 1,005 990 1,002 7,600
2021/01/21 975 996 970 996 6,100
2021/01/20 970 972 965 970 3,900
2021/01/19 946 976 946 970 8,300
2021/01/18 945 955 940 953 9,700
2021/01/15 930 936 929 936 2,600
2021/01/14 939 939 921 928 10,300
2021/01/13 922 945 922 937 8,900
2021/01/12 946 946 920 926 16,700
2021/01/08 988 988 944 961 25,600
2021/01/07 982 993 977 990 26,800
2021/01/06 1,015 1,042 976 985 26,500
2021/01/05 988 1,013 971 1,010 15,300
2021/01/04 950 1,004 932 988 37,100

このページの先頭へ