KabuInsight

ウルトラファブリックス・ホールディングス

4235
スタンダード/化学/Ultrafabrics Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13671.0678.0665.0675.0+1.0+0.15%28,100
2026-03-12687.0687.0670.0674.0-13.0-1.89%61,900
2026-03-11691.0699.0684.0687.0-4.0-0.58%35,000
2026-03-10670.0691.0670.0691.0+31.0+4.70%34,100
2026-03-09669.0669.0648.0660.0-25.0-3.65%98,400
2026-03-06676.0685.0669.0685.0+10.0+1.48%25,400
2026-03-05671.0687.0671.0675.0+24.0+3.69%60,000
2026-03-04682.0682.0643.0651.0-39.0-5.65%312,600
2026-03-03704.0705.0690.0690.0-17.0-2.40%103,800
2026-03-02710.0710.0694.0707.0-10.0-1.39%78,700
2026-02-27716.0720.0711.0717.0+1.0+0.14%42,300
2026-02-26703.0716.0701.0716.0+17.0+2.43%83,700
2026-02-25713.0713.0699.0699.0-13.0-1.83%61,300
2026-02-24702.0713.0695.0712.0+10.0+1.42%96,300
2026-02-20710.0710.0701.0702.0-11.0-1.54%70,700
2026-02-19733.0733.0710.0713.0-18.0-2.46%65,400
2026-02-18736.0738.0723.0731.0-4.0-0.54%54,000
2026-02-17729.0744.0721.0735.0+8.0+1.10%98,700
2026-02-16735.0740.0700.0727.0-23.0-3.07%235,600
2026-02-13780.0780.0750.0750.0-31.0-3.97%75,000
2026-02-12786.0789.0777.0781.0-5.0-0.64%48,300
2026-02-10775.0787.0775.0786.0+12.0+1.55%82,400
2026-02-09770.0775.0766.0774.0+15.0+1.98%97,200
2026-02-06751.0761.0740.0759.0+8.0+1.07%110,200
2026-02-05756.0762.0750.0751.0-3.0-0.40%43,300
2026-02-04755.0759.0749.0754.0+4.0+0.53%71,500
2026-02-03736.0754.0734.0750.0+22.0+3.02%37,800
2026-02-02746.0757.0727.0728.0-20.0-2.67%97,400
2026-01-30740.0750.0737.0748.0+8.0+1.08%40,100
2026-01-29738.0742.0730.0740.0+4.0+0.54%32,000
2026-01-28738.0738.0730.0736.0-3.0-0.41%29,000
2026-01-27742.0743.0735.0739.00.00.00%30,000
2026-01-26751.0751.0737.0739.0-16.0-2.12%49,700
2026-01-23755.0762.0751.0755.0+4.0+0.53%63,700
2026-01-22736.0754.0735.0751.0+18.0+2.46%67,700
2026-01-21721.0733.0714.0733.0+9.0+1.24%45,600
2026-01-20742.0743.0720.0724.0-15.0-2.03%88,500
2026-01-19751.0753.0739.0739.0-9.0-1.20%60,500
2026-01-16749.0755.0738.0748.00.00.00%96,600
2026-01-15729.0749.0723.0748.0+22.0+3.03%61,700
2026-01-14715.0728.0715.0726.0+11.0+1.54%60,900
2026-01-13710.0719.0707.0715.0+12.0+1.71%87,700
2026-01-09695.0705.0695.0703.0+8.0+1.15%60,300
2026-01-08701.0702.0695.0695.0-5.0-0.71%82,600
2026-01-07701.0705.0696.0700.0-1.0-0.14%95,200
2026-01-06705.0707.0699.0701.0-4.0-0.57%140,600
2026-01-05724.0728.0705.0705.0-16.0-2.22%174,600
2025-12-30713.0725.0713.0721.0+8.0+1.12%74,200
2025-12-29704.0720.0704.0713.0-43.0-5.69%219,200
2025-12-26768.0773.0753.0756.0-16.0-2.07%190,800
2025-12-25767.0772.0763.0772.0+8.0+1.05%72,400
2025-12-24760.0770.0759.0764.0+8.0+1.06%74,200
2025-12-23748.0762.0746.0756.0+8.0+1.07%135,500
2025-12-22745.0750.0736.0748.0+3.0+0.40%142,700
2025-12-19760.0765.0740.0745.0-18.0-2.36%176,300
2025-12-18766.0766.0754.0763.0-9.0-1.17%69,500
2025-12-17781.0784.0770.0772.0-11.0-1.40%95,500
2025-12-16788.0790.0780.0783.0-5.0-0.63%93,900
2025-12-15782.0789.0779.0788.0+6.0+0.77%40,100
2025-12-12775.0784.0774.0782.0+8.0+1.03%28,500
2025-12-11794.0794.0774.0774.0-18.0-2.27%48,600
2025-12-10803.0804.0785.0792.0-15.0-1.86%103,700
2025-12-09818.0834.0807.0807.0-10.0-1.22%61,800
2025-12-08805.0817.0805.0817.0+12.0+1.49%33,900
2025-12-05801.0805.0798.0805.0+4.0+0.50%25,000
2025-12-04792.0803.0792.0801.0+10.0+1.26%33,000
2025-12-03798.0802.0791.0791.0-5.0-0.63%28,500
2025-12-02792.0798.0784.0796.0+8.0+1.02%40,100
2025-12-01806.0808.0788.0788.0-12.0-1.50%50,100
2025-11-28799.0804.0796.0800.0+4.0+0.50%43,600
2025-11-27790.0811.0786.0796.0+11.0+1.40%55,300
2025-11-26789.0789.0783.0785.0+2.0+0.26%26,000
2025-11-25761.0788.0761.0783.0-8.0-1.01%149,600
2025-11-21769.0791.0769.0791.0+8.0+1.02%39,900
2025-11-20782.0785.0774.0783.0+13.0+1.69%20,800
2025-11-19783.0790.0770.0770.0-13.0-1.66%35,600
2025-11-18794.0797.0776.0783.0-26.0-3.21%82,500
2025-11-17808.0828.0789.0809.0+28.0+3.59%147,700
2025-11-14788.0788.0778.0781.0-7.0-0.89%41,200
2025-11-13758.0790.0758.0788.0+5.0+0.64%134,200
2025-11-12767.0785.0767.0783.0+16.0+2.09%31,500
2025-11-11768.0769.0755.0767.0-1.0-0.13%31,400
2025-11-10750.0769.0750.0768.0+20.0+2.67%34,000
2025-11-07754.0760.0747.0748.0-9.0-1.19%24,500
2025-11-06761.0765.0754.0757.0-1.0-0.13%15,600
2025-11-05777.0777.0747.0758.0-25.0-3.19%59,800
2025-11-04768.0785.0760.0783.0+11.0+1.42%53,800
2025-10-31789.0789.0770.0772.0-15.0-1.91%43,400
2025-10-30777.0787.0776.0787.0+5.0+0.64%25,200
2025-10-29794.0794.0775.0782.0-6.0-0.76%31,200
2025-10-28795.0801.0788.0788.0-7.0-0.88%25,400
2025-10-27792.0802.0791.0795.0+4.0+0.51%38,400
2025-10-24798.0798.0787.0791.0+4.0+0.51%19,400
2025-10-23795.0795.0786.0787.0-5.0-0.63%15,300
2025-10-22795.0797.0790.0792.0-3.0-0.38%17,800
2025-10-21802.0807.0794.0795.0+2.0+0.25%43,100
2025-10-20786.0793.0783.0793.0+16.0+2.06%43,600
2025-10-17785.0786.0776.0777.0-8.0-1.02%16,700
2025-10-16780.0785.0774.0785.0+15.0+1.95%36,700
2025-10-15762.0773.0759.0770.0+23.0+3.08%43,300
2025-10-14750.0760.0744.0747.0-8.0-1.06%47,200
2025-10-10774.0777.0755.0755.0-21.0-2.71%45,500
2025-10-09774.0783.0772.0776.0-2.0-0.26%31,500
2025-10-08769.0785.0762.0778.0+13.0+1.70%54,700
2025-10-07763.0776.0762.0765.0+9.0+1.19%56,700
2025-10-06764.0772.0753.0756.0-3.0-0.40%47,900
2025-10-03741.0759.0741.0759.0+14.0+1.88%43,100
2025-10-02732.0747.0730.0745.0+18.0+2.48%34,600
2025-10-01753.0753.0727.0727.0-26.0-3.45%77,500
2025-09-30744.0755.0744.0753.0+6.0+0.80%53,400
2025-09-29755.0756.0739.0747.0-5.0-0.66%88,900
2025-09-26754.0755.0748.0752.0+2.0+0.27%19,800
2025-09-25754.0755.0748.0750.0-2.0-0.27%34,500
2025-09-24755.0755.0741.0752.0-7.0-0.92%59,000
2025-09-22757.0765.0750.0759.0+2.0+0.26%64,400
2025-09-19737.0757.0733.0757.0+23.0+3.13%87,800
2025-09-18735.0737.0729.0734.0+7.0+0.96%65,900
2025-09-17724.0727.0717.0727.0+3.0+0.41%41,800
2025-09-16707.0724.0707.0724.0+20.0+2.84%68,400
2025-09-12702.0706.0700.0704.0——36,500

直近120営業日分を表示