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 |
|---|---|---|---|---|---|
| 2025/06/13 | 696 | 713 | 690 | 702 | 43,300 |
| 2025/06/12 | 691 | 698 | 687 | 693 | 61,600 |
| 2025/06/11 | 682 | 746 | 682 | 692 | 370,200 |
| 2025/06/10 | 678 | 689 | 676 | 681 | 26,600 |
| 2025/06/09 | 670 | 680 | 669 | 673 | 11,900 |
| 2025/06/06 | 673 | 674 | 660 | 660 | 45,300 |
| 2025/06/05 | 681 | 684 | 674 | 676 | 13,100 |
| 2025/06/04 | 689 | 691 | 683 | 687 | 12,000 |
| 2025/06/03 | 694 | 694 | 687 | 691 | 10,900 |
| 2025/06/02 | 690 | 694 | 686 | 688 | 13,800 |
| 2025/05/30 | 685 | 694 | 682 | 694 | 14,300 |
| 2025/05/29 | 688 | 691 | 683 | 684 | 14,400 |
| 2025/05/28 | 686 | 691 | 680 | 683 | 16,900 |
| 2025/05/27 | 670 | 685 | 670 | 684 | 18,900 |
| 2025/05/26 | 659 | 673 | 659 | 669 | 12,700 |
| 2025/05/23 | 658 | 664 | 655 | 656 | 19,300 |
| 2025/05/22 | 644 | 656 | 644 | 656 | 17,400 |
| 2025/05/21 | 646 | 652 | 641 | 643 | 23,400 |
| 2025/05/20 | 653 | 659 | 645 | 645 | 38,000 |
| 2025/05/19 | 663 | 663 | 650 | 653 | 43,700 |
| 2025/05/16 | 659 | 670 | 649 | 665 | 44,500 |
| 2025/05/15 | 718 | 721 | 708 | 715 | 14,300 |
| 2025/05/14 | 722 | 725 | 713 | 725 | 14,100 |
| 2025/05/13 | 726 | 726 | 715 | 717 | 20,100 |
| 2025/05/12 | 710 | 720 | 709 | 711 | 14,300 |
| 2025/05/09 | 696 | 727 | 696 | 712 | 26,300 |
| 2025/05/08 | 692 | 705 | 692 | 694 | 19,600 |
| 2025/05/07 | 697 | 706 | 697 | 699 | 15,700 |
| 2025/05/02 | 707 | 707 | 693 | 697 | 12,100 |
| 2025/05/01 | 709 | 710 | 699 | 701 | 12,500 |
| 2025/04/30 | 704 | 712 | 692 | 709 | 30,800 |
| 2025/04/28 | 688 | 703 | 686 | 696 | 23,500 |
| 2025/04/25 | 689 | 690 | 678 | 684 | 19,500 |
| 2025/04/24 | 668 | 681 | 667 | 679 | 14,600 |
| 2025/04/23 | 666 | 670 | 660 | 668 | 19,100 |
| 2025/04/22 | 650 | 662 | 650 | 662 | 16,900 |
| 2025/04/21 | 653 | 669 | 650 | 655 | 29,600 |
| 2025/04/18 | 649 | 659 | 649 | 657 | 13,700 |
| 2025/04/17 | 637 | 647 | 636 | 646 | 18,500 |
| 2025/04/16 | 652 | 653 | 630 | 637 | 37,500 |
| 2025/04/15 | 647 | 655 | 639 | 647 | 20,900 |
| 2025/04/14 | 663 | 663 | 640 | 640 | 55,500 |
| 2025/04/11 | 635 | 657 | 617 | 657 | 30,100 |
| 2025/04/10 | 670 | 670 | 647 | 655 | 69,900 |
| 2025/04/09 | 641 | 641 | 594 | 605 | 52,300 |
| 2025/04/08 | 622 | 664 | 622 | 654 | 91,400 |
| 2025/04/07 | 632 | 635 | 592 | 592 | 132,800 |
| 2025/04/04 | 715 | 715 | 634 | 679 | 224,000 |
| 2025/04/03 | 733 | 746 | 725 | 739 | 47,600 |
| 2025/04/02 | 772 | 773 | 750 | 763 | 48,600 |
| 2025/04/01 | 781 | 781 | 771 | 772 | 28,900 |
| 2025/03/31 | 785 | 787 | 769 | 780 | 77,300 |
| 2025/03/28 | 803 | 811 | 799 | 804 | 19,500 |
| 2025/03/27 | 811 | 816 | 802 | 807 | 24,300 |
| 2025/03/26 | 823 | 823 | 812 | 812 | 22,000 |
| 2025/03/25 | 809 | 823 | 808 | 823 | 26,000 |
| 2025/03/24 | 812 | 812 | 794 | 801 | 64,500 |
| 2025/03/21 | 800 | 811 | 797 | 797 | 50,300 |
| 2025/03/19 | 800 | 816 | 800 | 802 | 24,300 |
| 2025/03/18 | 812 | 816 | 800 | 803 | 40,700 |
| 2025/03/17 | 828 | 828 | 813 | 813 | 18,900 |
| 2025/03/14 | 823 | 832 | 814 | 820 | 32,900 |
| 2025/03/13 | 818 | 829 | 817 | 821 | 38,100 |
| 2025/03/12 | 795 | 818 | 790 | 808 | 57,900 |
| 2025/03/11 | 775 | 796 | 770 | 796 | 45,400 |
| 2025/03/10 | 782 | 787 | 778 | 778 | 21,700 |
| 2025/03/07 | 787 | 788 | 780 | 782 | 27,300 |
| 2025/03/06 | 789 | 796 | 786 | 794 | 14,700 |
| 2025/03/05 | 780 | 790 | 778 | 790 | 24,700 |
| 2025/03/04 | 793 | 793 | 780 | 781 | 42,400 |
| 2025/03/03 | 807 | 811 | 796 | 796 | 24,500 |
| 2025/02/28 | 801 | 809 | 795 | 805 | 33,500 |
| 2025/02/27 | 809 | 818 | 805 | 806 | 33,100 |
| 2025/02/26 | 826 | 826 | 808 | 809 | 58,400 |
| 2025/02/25 | 817 | 833 | 804 | 833 | 22,200 |
| 2025/02/21 | 823 | 826 | 808 | 812 | 50,700 |
| 2025/02/20 | 856 | 860 | 817 | 828 | 71,400 |
| 2025/02/19 | 863 | 874 | 854 | 856 | 23,000 |
| 2025/02/18 | 882 | 894 | 856 | 861 | 50,400 |
| 2025/02/17 | 864 | 909 | 862 | 880 | 55,700 |
| 2025/02/14 | 903 | 903 | 869 | 869 | 47,300 |
| 2025/02/13 | 898 | 918 | 890 | 918 | 40,500 |
| 2025/02/12 | 881 | 898 | 881 | 898 | 23,100 |
| 2025/02/10 | 874 | 881 | 872 | 881 | 9,700 |
| 2025/02/07 | 861 | 877 | 861 | 870 | 21,400 |
| 2025/02/06 | 859 | 869 | 857 | 869 | 18,700 |
| 2025/02/05 | 845 | 864 | 845 | 863 | 19,300 |
| 2025/02/04 | 861 | 861 | 843 | 843 | 29,100 |
| 2025/02/03 | 867 | 872 | 852 | 852 | 35,200 |
| 2025/01/31 | 868 | 879 | 860 | 877 | 33,300 |
| 2025/01/30 | 873 | 883 | 869 | 870 | 36,200 |
| 2025/01/29 | 866 | 876 | 865 | 866 | 17,400 |
| 2025/01/28 | 882 | 882 | 866 | 866 | 26,600 |
| 2025/01/27 | 895 | 901 | 875 | 884 | 26,200 |
| 2025/01/24 | 867 | 893 | 867 | 893 | 22,900 |
| 2025/01/23 | 877 | 877 | 858 | 866 | 16,900 |
| 2025/01/22 | 874 | 885 | 872 | 876 | 10,000 |
| 2025/01/21 | 880 | 881 | 869 | 881 | 7,800 |
| 2025/01/20 | 873 | 879 | 873 | 875 | 3,400 |
| 2025/01/17 | 856 | 863 | 851 | 860 | 7,700 |
| 2025/01/16 | 866 | 873 | 857 | 860 | 26,600 |
| 2025/01/15 | 887 | 891 | 864 | 864 | 28,000 |
| 2025/01/14 | 895 | 902 | 882 | 889 | 24,100 |
| 2025/01/10 | 903 | 905 | 892 | 905 | 12,200 |
| 2025/01/09 | 900 | 908 | 896 | 896 | 22,600 |
| 2025/01/08 | 910 | 910 | 893 | 908 | 34,100 |
| 2025/01/07 | 893 | 910 | 879 | 909 | 69,200 |
| 2025/01/06 | 919 | 919 | 897 | 897 | 78,500 |
| 2024/12/30 | 941 | 943 | 914 | 920 | 61,300 |
| 2024/12/27 | 951 | 963 | 943 | 948 | 61,800 |
| 2024/12/26 | 975 | 985 | 965 | 976 | 63,100 |
| 2024/12/25 | 982 | 993 | 966 | 975 | 73,700 |
| 2024/12/24 | 965 | 979 | 957 | 971 | 33,800 |
| 2024/12/23 | 975 | 975 | 963 | 964 | 30,300 |
| 2024/12/20 | 971 | 983 | 963 | 970 | 31,000 |
| 2024/12/19 | 940 | 984 | 940 | 970 | 28,500 |
| 2024/12/18 | 976 | 979 | 958 | 970 | 37,500 |
| 2024/12/17 | 990 | 998 | 983 | 983 | 17,700 |
| 2024/12/16 | 998 | 1,000 | 985 | 985 | 38,700 |
| 2024/12/13 | 1,001 | 1,012 | 999 | 999 | 21,300 |
| 2024/12/12 | 1,023 | 1,028 | 1,002 | 1,004 | 26,700 |
| 2024/12/11 | 1,002 | 1,012 | 994 | 1,012 | 24,000 |
| 2024/12/10 | 1,005 | 1,017 | 998 | 998 | 55,200 |
| 2024/12/09 | 991 | 1,016 | 987 | 1,007 | 27,200 |
| 2024/12/06 | 1,000 | 1,007 | 990 | 991 | 39,400 |
| 2024/12/05 | 1,019 | 1,027 | 994 | 994 | 31,500 |
| 2024/12/04 | 1,019 | 1,038 | 1,019 | 1,025 | 36,900 |
| 2024/12/03 | 1,039 | 1,040 | 1,015 | 1,015 | 29,800 |
| 2024/12/02 | 1,001 | 1,033 | 1,000 | 1,021 | 41,300 |
| 2024/11/29 | 990 | 1,016 | 987 | 1,002 | 39,200 |
| 2024/11/28 | 988 | 1,000 | 978 | 983 | 27,000 |
| 2024/11/27 | 1,009 | 1,012 | 983 | 990 | 36,500 |
| 2024/11/26 | 1,008 | 1,025 | 998 | 1,009 | 59,600 |
| 2024/11/25 | 1,043 | 1,043 | 995 | 1,008 | 134,100 |
| 2024/11/22 | 1,057 | 1,071 | 1,043 | 1,043 | 49,700 |
| 2024/11/21 | 1,069 | 1,087 | 1,041 | 1,044 | 96,000 |
| 2024/11/20 | 1,048 | 1,082 | 1,021 | 1,057 | 170,200 |
| 2024/11/19 | 945 | 1,034 | 945 | 1,018 | 195,300 |
| 2024/11/18 | 964 | 965 | 917 | 925 | 75,500 |
| 2024/11/15 | 900 | 989 | 894 | 979 | 168,700 |
| 2024/11/14 | 945 | 948 | 912 | 929 | 100,300 |
| 2024/11/13 | 907 | 937 | 906 | 931 | 130,600 |
| 2024/11/12 | 890 | 929 | 888 | 909 | 124,100 |
| 2024/11/11 | 873 | 882 | 859 | 875 | 54,000 |
| 2024/11/08 | 868 | 869 | 852 | 868 | 39,200 |
| 2024/11/07 | 838 | 874 | 838 | 867 | 126,300 |
| 2024/11/06 | 811 | 834 | 810 | 834 | 36,800 |
| 2024/11/05 | 820 | 823 | 808 | 808 | 42,800 |
| 2024/11/01 | 825 | 828 | 817 | 819 | 61,700 |
| 2024/10/31 | 826 | 830 | 824 | 830 | 11,500 |
| 2024/10/30 | 825 | 833 | 823 | 826 | 34,200 |
| 2024/10/29 | 829 | 834 | 816 | 825 | 25,000 |
| 2024/10/28 | 820 | 829 | 819 | 822 | 25,100 |
| 2024/10/25 | 835 | 839 | 809 | 810 | 53,500 |
| 2024/10/24 | 820 | 828 | 808 | 828 | 31,400 |
| 2024/10/23 | 828 | 829 | 813 | 819 | 57,400 |
| 2024/10/22 | 839 | 839 | 821 | 835 | 40,200 |
| 2024/10/21 | 834 | 853 | 834 | 839 | 40,900 |
| 2024/10/18 | 834 | 850 | 834 | 837 | 23,800 |
| 2024/10/17 | 837 | 841 | 833 | 833 | 23,300 |
| 2024/10/16 | 834 | 843 | 827 | 836 | 36,800 |
| 2024/10/15 | 846 | 848 | 837 | 840 | 39,400 |
| 2024/10/11 | 862 | 862 | 842 | 843 | 39,300 |
| 2024/10/10 | 860 | 868 | 854 | 857 | 38,100 |
| 2024/10/09 | 850 | 863 | 848 | 854 | 52,000 |
| 2024/10/08 | 856 | 860 | 842 | 845 | 61,900 |
| 2024/10/07 | 861 | 874 | 860 | 866 | 63,900 |
| 2024/10/04 | 850 | 854 | 841 | 852 | 31,900 |
| 2024/10/03 | 844 | 857 | 844 | 846 | 66,700 |
| 2024/10/02 | 843 | 847 | 833 | 834 | 84,000 |
| 2024/10/01 | 845 | 853 | 840 | 848 | 30,100 |
| 2024/09/30 | 850 | 860 | 837 | 839 | 64,900 |
| 2024/09/27 | 867 | 881 | 861 | 876 | 107,700 |
| 2024/09/26 | 853 | 859 | 845 | 847 | 55,700 |
| 2024/09/25 | 835 | 854 | 834 | 853 | 63,200 |
| 2024/09/24 | 830 | 841 | 830 | 831 | 21,600 |
| 2024/09/20 | 820 | 830 | 820 | 822 | 43,800 |
| 2024/09/19 | 805 | 824 | 800 | 815 | 62,900 |
| 2024/09/18 | 798 | 808 | 792 | 794 | 28,600 |
| 2024/09/17 | 811 | 815 | 780 | 794 | 78,800 |
| 2024/09/13 | 802 | 817 | 793 | 806 | 85,000 |
| 2024/09/12 | 796 | 804 | 784 | 798 | 73,400 |
| 2024/09/11 | 807 | 807 | 772 | 781 | 117,400 |
| 2024/09/10 | 816 | 816 | 802 | 803 | 76,700 |
| 2024/09/09 | 793 | 815 | 782 | 815 | 110,100 |
| 2024/09/06 | 831 | 837 | 810 | 812 | 126,500 |
| 2024/09/05 | 842 | 846 | 820 | 829 | 142,700 |
| 2024/09/04 | 863 | 879 | 846 | 849 | 140,300 |
| 2024/09/03 | 868 | 897 | 863 | 882 | 107,000 |
| 2024/09/02 | 882 | 883 | 846 | 861 | 94,600 |
| 2024/08/30 | 844 | 874 | 835 | 871 | 169,100 |
| 2024/08/29 | 848 | 868 | 840 | 842 | 125,200 |
| 2024/08/28 | 869 | 881 | 847 | 850 | 143,200 |
| 2024/08/27 | 850 | 868 | 846 | 861 | 99,000 |
| 2024/08/26 | 853 | 860 | 840 | 850 | 93,700 |
| 2024/08/23 | 850 | 868 | 842 | 849 | 96,400 |
| 2024/08/22 | 860 | 866 | 841 | 848 | 113,200 |
| 2024/08/21 | 879 | 879 | 852 | 852 | 133,500 |
| 2024/08/20 | 880 | 901 | 874 | 885 | 98,100 |
| 2024/08/19 | 894 | 895 | 870 | 871 | 184,600 |