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
2023/12/29 1,195 1,195 1,166 1,172 83,700
2023/12/28 1,204 1,209 1,171 1,197 129,200
2023/12/27 1,169 1,205 1,162 1,205 241,500
2023/12/26 1,136 1,167 1,136 1,152 146,800
2023/12/25 1,175 1,178 1,141 1,143 191,900
2023/12/22 1,170 1,179 1,155 1,170 235,500
2023/12/21 1,185 1,185 1,148 1,174 251,000
2023/12/20 1,277 1,277 1,225 1,232 170,800
2023/12/19 1,175 1,233 1,154 1,232 223,900
2023/12/18 1,178 1,178 1,142 1,178 158,400
2023/12/15 1,151 1,195 1,119 1,182 208,100
2023/12/14 1,240 1,261 1,153 1,157 336,500
2023/12/13 1,263 1,267 1,234 1,245 268,100
2023/12/12 1,336 1,336 1,276 1,276 141,100
2023/12/11 1,350 1,352 1,296 1,312 190,600
2023/12/08 1,389 1,400 1,332 1,336 193,600
2023/12/07 1,458 1,458 1,397 1,410 171,100
2023/12/06 1,501 1,516 1,462 1,468 85,700
2023/12/05 1,458 1,517 1,458 1,501 82,900
2023/12/04 1,465 1,485 1,445 1,470 140,000
2023/12/01 1,530 1,545 1,492 1,494 88,500
2023/11/30 1,485 1,532 1,462 1,523 117,400
2023/11/29 1,524 1,527 1,491 1,503 97,100
2023/11/28 1,527 1,558 1,516 1,534 90,900
2023/11/27 1,595 1,600 1,523 1,528 160,200
2023/11/24 1,613 1,626 1,587 1,587 82,500
2023/11/22 1,601 1,639 1,589 1,610 118,000
2023/11/21 1,643 1,669 1,580 1,599 219,900
2023/11/20 1,647 1,676 1,610 1,629 275,900
2023/11/17 1,542 1,641 1,536 1,637 469,700
2023/11/16 1,479 1,510 1,446 1,472 244,800
2023/11/15 1,368 1,519 1,367 1,519 456,100
2023/11/14 1,412 1,418 1,379 1,398 114,900
2023/11/13 1,414 1,416 1,388 1,408 76,600
2023/11/10 1,380 1,399 1,356 1,398 37,900
2023/11/09 1,373 1,394 1,371 1,384 67,200
2023/11/08 1,417 1,430 1,360 1,377 102,300
2023/11/07 1,430 1,430 1,396 1,410 80,400
2023/11/06 1,422 1,444 1,411 1,431 100,800
2023/11/02 1,352 1,412 1,348 1,384 179,000
2023/11/01 1,318 1,337 1,296 1,337 99,100
2023/10/31 1,300 1,310 1,275 1,296 107,800
2023/10/30 1,320 1,339 1,283 1,296 91,200
2023/10/27 1,287 1,316 1,278 1,315 51,600
2023/10/26 1,276 1,300 1,266 1,287 82,900
2023/10/25 1,315 1,327 1,286 1,296 142,800
2023/10/24 1,234 1,299 1,212 1,294 182,400
2023/10/23 1,277 1,277 1,230 1,230 167,900
2023/10/20 1,263 1,293 1,250 1,289 124,900
2023/10/19 1,261 1,292 1,257 1,263 79,500
2023/10/18 1,253 1,302 1,253 1,291 92,500
2023/10/17 1,246 1,285 1,246 1,255 89,900
2023/10/16 1,248 1,270 1,226 1,233 169,400
2023/10/13 1,301 1,302 1,259 1,275 147,800
2023/10/12 1,253 1,314 1,236 1,314 150,400
2023/10/11 1,282 1,284 1,241 1,258 149,500
2023/10/10 1,272 1,283 1,268 1,272 181,000
2023/10/06 1,305 1,305 1,258 1,276 196,100
2023/10/05 1,293 1,333 1,275 1,332 149,900
2023/10/04 1,299 1,310 1,258 1,272 320,300
2023/10/03 1,388 1,399 1,330 1,340 373,600
2023/10/02 1,440 1,459 1,397 1,397 136,000
2023/09/29 1,449 1,450 1,412 1,423 143,000
2023/09/28 1,468 1,470 1,424 1,458 184,500
2023/09/27 1,480 1,496 1,468 1,496 88,700
2023/09/26 1,533 1,533 1,491 1,493 122,300
2023/09/25 1,505 1,555 1,486 1,546 131,400
2023/09/22 1,526 1,549 1,488 1,510 161,300
2023/09/21 1,517 1,567 1,509 1,536 133,200
2023/09/20 1,545 1,546 1,496 1,521 204,600
2023/09/19 1,578 1,578 1,528 1,539 140,300
2023/09/15 1,587 1,599 1,559 1,581 133,600
2023/09/14 1,592 1,607 1,560 1,588 86,300
2023/09/13 1,546 1,596 1,540 1,584 127,800
2023/09/12 1,569 1,577 1,541 1,550 93,400
2023/09/11 1,595 1,607 1,550 1,552 172,300
2023/09/08 1,600 1,619 1,595 1,600 169,400
2023/09/07 1,632 1,640 1,613 1,626 135,900
2023/09/06 1,670 1,670 1,628 1,645 185,800
2023/09/05 1,707 1,713 1,663 1,668 156,900
2023/09/04 1,715 1,726 1,688 1,705 96,500
2023/09/01 1,703 1,716 1,688 1,712 88,200
2023/08/31 1,755 1,756 1,709 1,715 113,700
2023/08/30 1,758 1,766 1,726 1,740 147,400
2023/08/29 1,715 1,735 1,683 1,734 136,400
2023/08/28 1,709 1,725 1,683 1,707 128,300
2023/08/25 1,719 1,725 1,688 1,693 188,800
2023/08/24 1,829 1,845 1,763 1,765 161,800
2023/08/23 1,730 1,847 1,729 1,838 238,300
2023/08/22 1,717 1,758 1,701 1,758 205,600
2023/08/21 1,649 1,700 1,629 1,682 154,300
2023/08/18 1,655 1,686 1,618 1,650 343,800
2023/08/17 1,680 1,707 1,611 1,695 563,000
2023/08/16 1,777 1,786 1,663 1,697 638,900
2023/08/15 1,847 1,909 1,817 1,817 1,189,200
2023/08/14 2,372 2,382 2,295 2,317 300,200
2023/08/10 2,380 2,380 2,284 2,342 191,600
2023/08/09 2,404 2,449 2,381 2,411 165,900
2023/08/08 2,408 2,425 2,383 2,404 110,000
2023/08/07 2,387 2,410 2,346 2,404 122,400
2023/08/04 2,337 2,401 2,325 2,383 99,600
2023/08/03 2,328 2,379 2,318 2,350 74,200
2023/08/02 2,375 2,404 2,340 2,353 78,000
2023/08/01 2,387 2,422 2,356 2,390 131,900
2023/07/31 2,350 2,406 2,319 2,339 173,500
2023/07/28 2,299 2,368 2,280 2,323 187,900
2023/07/27 2,382 2,382 2,292 2,344 110,000
2023/07/26 2,465 2,475 2,376 2,377 124,900
2023/07/25 2,350 2,454 2,331 2,442 293,500
2023/07/24 2,271 2,347 2,245 2,289 250,700
2023/07/21 2,220 2,245 2,199 2,222 94,500
2023/07/20 2,299 2,310 2,232 2,240 153,200
2023/07/19 2,227 2,281 2,225 2,280 179,100
2023/07/18 2,185 2,278 2,185 2,211 180,400
2023/07/14 2,179 2,199 2,123 2,171 143,600
2023/07/13 2,138 2,186 2,129 2,179 103,100
2023/07/12 2,262 2,265 2,125 2,131 187,600
2023/07/11 2,257 2,310 2,253 2,262 117,100
2023/07/10 2,263 2,310 2,237 2,238 118,200
2023/07/07 2,241 2,279 2,232 2,250 102,700
2023/07/06 2,246 2,310 2,236 2,275 119,100
2023/07/05 2,308 2,333 2,249 2,264 173,200
2023/07/04 2,234 2,330 2,225 2,301 254,100
2023/07/03 2,127 2,213 2,110 2,211 227,700
2023/06/30 2,051 2,093 2,039 2,049 88,500
2023/06/29 2,098 2,121 2,060 2,076 121,900
2023/06/28 2,083 2,121 2,082 2,089 60,700
2023/06/27 2,089 2,133 2,052 2,083 83,800
2023/06/26 2,101 2,157 2,079 2,113 117,700
2023/06/23 2,197 2,252 2,122 2,135 163,900
2023/06/22 2,138 2,245 2,138 2,205 161,900
2023/06/21 2,111 2,148 2,090 2,128 159,300
2023/06/20 2,101 2,149 2,101 2,146 94,300
2023/06/19 2,075 2,164 2,060 2,142 150,200
2023/06/16 2,000 2,085 2,000 2,070 129,900
2023/06/15 1,949 1,984 1,925 1,979 65,800
2023/06/14 2,009 2,055 1,946 1,950 92,000
2023/06/13 1,998 2,060 1,982 2,031 142,300
2023/06/12 1,922 1,952 1,914 1,942 67,400
2023/06/09 1,890 1,933 1,881 1,882 99,300
2023/06/08 1,950 1,980 1,890 1,897 133,100
2023/06/07 2,045 2,070 1,969 1,971 160,100
2023/06/06 1,931 2,060 1,907 2,045 195,300
2023/06/05 1,968 1,987 1,919 1,971 133,100
2023/06/02 1,885 1,970 1,861 1,949 152,200
2023/06/01 1,880 1,911 1,832 1,893 194,700
2023/05/31 1,998 2,004 1,895 1,913 117,600
2023/05/30 2,029 2,045 1,927 1,974 148,500
2023/05/29 1,974 2,072 1,974 2,006 133,300
2023/05/26 2,084 2,110 1,990 2,007 180,300
2023/05/25 2,053 2,151 2,053 2,131 150,100
2023/05/24 2,198 2,231 2,094 2,103 211,500
2023/05/23 2,241 2,295 2,190 2,234 198,600
2023/05/22 2,255 2,305 2,209 2,262 78,700
2023/05/19 2,317 2,338 2,274 2,305 126,700
2023/05/18 2,237 2,390 2,226 2,386 218,800
2023/05/17 2,248 2,333 2,237 2,256 160,200
2023/05/16 2,095 2,349 2,030 2,249 447,800
2023/05/15 2,070 2,115 2,060 2,082 80,700
2023/05/12 2,042 2,083 2,012 2,064 87,100
2023/05/11 2,114 2,117 2,055 2,055 99,000
2023/05/10 2,170 2,170 2,114 2,124 108,400
2023/05/09 2,188 2,188 2,122 2,177 108,100
2023/05/08 2,160 2,191 2,145 2,174 61,500
2023/05/02 2,115 2,152 2,103 2,142 50,100
2023/05/01 2,157 2,169 2,093 2,114 53,600
2023/04/28 2,051 2,127 2,051 2,120 91,200
2023/04/27 2,042 2,069 2,031 2,051 38,500
2023/04/26 2,036 2,073 2,021 2,042 52,200
2023/04/25 2,080 2,094 2,042 2,068 55,000
2023/04/24 2,013 2,084 2,013 2,061 53,700
2023/04/21 2,072 2,080 2,019 2,050 85,700
2023/04/20 2,025 2,084 2,025 2,047 98,600
2023/04/19 2,042 2,053 1,990 2,025 88,000
2023/04/18 1,967 2,031 1,938 2,017 106,100
2023/04/17 1,961 2,011 1,941 1,959 84,100
2023/04/14 1,965 2,019 1,956 1,961 129,500
2023/04/13 1,875 1,979 1,873 1,925 188,700
2023/04/12 1,838 1,915 1,826 1,875 83,200
2023/04/11 1,810 1,871 1,810 1,837 71,600
2023/04/10 1,800 1,824 1,773 1,808 43,700
2023/04/07 1,784 1,825 1,769 1,788 50,400
2023/04/06 1,726 1,773 1,720 1,752 35,100
2023/04/05 1,803 1,803 1,717 1,726 57,400
2023/04/04 1,746 1,850 1,732 1,804 81,500
2023/04/03 1,720 1,760 1,720 1,746 36,600
2023/03/31 1,696 1,718 1,669 1,705 48,600
2023/03/30 1,751 1,751 1,667 1,690 60,500
2023/03/30 1 -> 2.00 分割
2023/03/29 3,410 3,500 3,410 3,435 24,900
2023/03/28 3,500 3,535 3,410 3,410 23,500
2023/03/27 3,365 3,500 3,340 3,410 29,200
2023/03/24 3,465 3,465 3,380 3,420 30,800
2023/03/23 3,410 3,485 3,380 3,475 20,600
2023/03/22 3,615 3,630 3,440 3,440 35,200
2023/03/20 3,665 3,715 3,505 3,505 31,300
2023/03/17 3,600 3,750 3,565 3,655 52,900
2023/03/16 3,440 3,550 3,435 3,530 44,200
2023/03/15 3,635 3,685 3,580 3,590 51,400
2023/03/14 3,730 3,730 3,515 3,545 78,300
2023/03/13 3,750 3,875 3,730 3,770 33,000
2023/03/10 3,850 3,910 3,775 3,820 56,000
2023/03/09 3,965 4,060 3,950 3,965 47,600
2023/03/08 4,050 4,100 3,950 4,000 64,600
2023/03/07 4,010 4,125 3,910 4,120 43,500
2023/03/06 4,135 4,275 4,045 4,070 69,000
2023/03/03 4,140 4,215 4,010 4,065 62,500
2023/03/02 4,135 4,400 4,130 4,135 164,600
2023/03/01 3,945 4,140 3,945 4,115 74,300
2023/02/28 3,805 4,115 3,760 3,980 105,400
2023/02/27 3,900 4,095 3,825 3,860 92,900
2023/02/24 3,625 3,900 3,620 3,890 112,200
2023/02/22 3,365 3,600 3,350 3,555 96,200
2023/02/21 3,560 3,605 3,485 3,485 95,100
2023/02/20 3,750 3,780 3,570 3,630 129,100
2023/02/17 3,860 3,870 3,715 3,850 116,500
2023/02/16 3,870 4,020 3,850 3,925 86,700
2023/02/15 3,660 4,190 3,660 4,005 322,800
2023/02/14 3,665 3,665 3,535 3,550 69,400
2023/02/13 3,640 3,675 3,570 3,635 36,700
2023/02/10 3,720 3,720 3,650 3,690 53,300
2023/02/09 3,700 3,790 3,680 3,745 38,100
2023/02/08 3,760 3,775 3,670 3,750 22,700
2023/02/07 3,735 3,770 3,690 3,750 28,100
2023/02/06 3,725 3,825 3,690 3,715 42,600
2023/02/03 3,715 3,760 3,630 3,670 27,500
2023/02/02 3,690 3,745 3,625 3,690 43,500
2023/02/01 3,700 3,735 3,620 3,620 29,100
2023/01/31 3,640 3,735 3,630 3,675 40,300
2023/01/30 3,830 3,850 3,640 3,655 84,000
2023/01/27 3,760 3,880 3,735 3,815 104,500
2023/01/26 3,705 3,760 3,665 3,725 54,400
2023/01/25 3,515 3,675 3,470 3,630 56,000
2023/01/24 3,515 3,555 3,450 3,465 60,700
2023/01/23 3,460 3,520 3,400 3,460 36,700
2023/01/20 3,380 3,420 3,375 3,410 14,400
2023/01/19 3,460 3,485 3,365 3,400 47,900
2023/01/18 3,400 3,620 3,370 3,565 60,700
2023/01/17 3,355 3,405 3,325 3,380 26,800
2023/01/16 3,295 3,410 3,290 3,390 29,300
2023/01/13 3,370 3,405 3,280 3,330 53,400
2023/01/12 3,585 3,585 3,415 3,420 56,500
2023/01/11 3,485 3,610 3,470 3,610 34,900
2023/01/10 3,400 3,485 3,360 3,485 33,600
2023/01/06 3,245 3,295 3,180 3,275 44,000
2023/01/05 3,315 3,350 3,255 3,315 54,400
2023/01/04 3,340 3,340 3,155 3,175 76,400

このページの先頭へ