！決算発表予定日 2024/05/15
4235東証S信用
業種 化学
ウルトラファブリックス・ホールディングス 株価時系列データ
PTS
1,228
円
(10:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,475 (23/07/26) | 1,119 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,389 (24/01/29) | 1,120 (24/03/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,191 | 1,238 | 1,185 | 1,230 | +59 | +5.0 | 298,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,152 | 1,187 | 1,128 | 1,171 | +29 | +2.5 | 283,500 |
| 4/19 | 1,175 | 1,181 | 1,125 | 1,142 | -33 | -2.8 | 525,800 |
| 4/12 | 1,192 | 1,210 | 1,154 | 1,175 | -3 | -0.3 | 534,400 |
| 4/5 | 1,269 | 1,303 | 1,170 | 1,178 | -66 | -5.3 | 746,700 |
| 3/29 | 1,227 | 1,259 | 1,206 | 1,244 | +18 | +1.5 | 365,700 |
| 3/22 | 1,154 | 1,243 | 1,145 | 1,226 | +78 | +6.8 | 370,400 |
| 3/15 | 1,145 | 1,176 | 1,120 | 1,148 | -14 | -1.2 | 436,500 |
| 3/8 | 1,181 | 1,238 | 1,151 | 1,162 | -19 | -1.6 | 648,500 |
| 3/1 | 1,225 | 1,232 | 1,163 | 1,181 | -41 | -3.4 | 684,400 |
| 2/22 | 1,245 | 1,292 | 1,207 | 1,222 | -24 | -1.9 | 522,800 |
| 2/16 | 1,322 | 1,348 | 1,200 | 1,246 | -65 | -5.0 | 1,006,300 |
| 2/9 | 1,300 | 1,336 | 1,278 | 1,311 | +24 | +1.9 | 451,200 |
| 2/2 | 1,389 | 1,389 | 1,277 | 1,287 | +78 | +6.5 | 1,570,600 |
| 1/26 | 1,163 | 1,245 | 1,155 | 1,209 | +49 | +4.2 | 525,700 |
| 1/19 | 1,222 | 1,252 | 1,158 | 1,160 | -63 | -5.2 | 468,100 |
| 1/12 | 1,189 | 1,255 | 1,178 | 1,223 | +61 | +5.3 | 579,800 |
| 1/5 | 1,156 | 1,190 | 1,141 | 1,162 | -10 | -0.9 | 307,100 |
| 12/29 | 1,175 | 1,209 | 1,136 | 1,172 | +2 | +0.2 | 793,100 |
| 12/22 | 1,178 | 1,277 | 1,142 | 1,170 | -12 | -1.0 | 1,039,600 |
| 12/15 | 1,350 | 1,352 | 1,119 | 1,182 | -154 | -11.5 | 1,144,400 |
| 12/8 | 1,465 | 1,517 | 1,332 | 1,336 | -158 | -10.6 | 673,300 |
| 12/1 | 1,595 | 1,600 | 1,462 | 1,494 | -93 | -5.9 | 554,100 |
| 11/24 | 1,647 | 1,676 | 1,580 | 1,587 | -50 | -3.1 | 696,300 |
| 11/17 | 1,414 | 1,641 | 1,367 | 1,637 | +239 | +17.1 | 1,362,100 |
| 11/10 | 1,422 | 1,444 | 1,356 | 1,398 | +14 | +1.0 | 388,600 |
| 11/2 | 1,320 | 1,412 | 1,275 | 1,384 | +69 | +5.3 | 477,100 |
| 10/27 | 1,277 | 1,327 | 1,212 | 1,315 | +26 | +2.0 | 627,600 |
| 10/20 | 1,248 | 1,302 | 1,226 | 1,289 | +14 | +1.1 | 556,200 |
| 10/13 | 1,272 | 1,314 | 1,236 | 1,275 | -1 | -0.1 | 628,700 |
| 10/6 | 1,440 | 1,459 | 1,258 | 1,276 | -147 | -10.3 | 1,175,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて