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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 900 | 907 | 878 | 897 | 245,900 |
| 2024/08/15 | 959 | 967 | 876 | 879 | 499,600 |
| 2024/08/14 | 1,060 | 1,088 | 1,057 | 1,079 | 130,100 |
| 2024/08/13 | 990 | 1,057 | 988 | 1,051 | 70,100 |
| 2024/08/09 | 997 | 1,001 | 950 | 970 | 46,400 |
| 2024/08/08 | 966 | 998 | 953 | 967 | 50,100 |
| 2024/08/07 | 916 | 995 | 916 | 964 | 78,300 |
| 2024/08/06 | 940 | 946 | 912 | 946 | 108,600 |
| 2024/08/05 | 910 | 912 | 778 | 788 | 375,500 |
| 2024/08/02 | 1,015 | 1,037 | 998 | 1,000 | 190,200 |
| 2024/08/01 | 1,165 | 1,166 | 1,056 | 1,060 | 191,400 |
| 2024/07/31 | 1,169 | 1,182 | 1,148 | 1,182 | 25,700 |
| 2024/07/30 | 1,192 | 1,195 | 1,167 | 1,176 | 27,100 |
| 2024/07/29 | 1,192 | 1,202 | 1,179 | 1,202 | 46,500 |
| 2024/07/26 | 1,190 | 1,217 | 1,190 | 1,190 | 24,200 |
| 2024/07/25 | 1,170 | 1,200 | 1,164 | 1,190 | 78,500 |
| 2024/07/24 | 1,244 | 1,259 | 1,197 | 1,199 | 90,900 |
| 2024/07/23 | 1,245 | 1,255 | 1,232 | 1,244 | 67,100 |
| 2024/07/22 | 1,264 | 1,267 | 1,229 | 1,241 | 77,700 |
| 2024/07/19 | 1,303 | 1,310 | 1,248 | 1,259 | 120,600 |
| 2024/07/18 | 1,301 | 1,335 | 1,301 | 1,306 | 81,100 |
| 2024/07/17 | 1,265 | 1,317 | 1,260 | 1,310 | 153,300 |
| 2024/07/16 | 1,231 | 1,265 | 1,231 | 1,247 | 75,000 |
| 2024/07/12 | 1,225 | 1,238 | 1,222 | 1,230 | 59,700 |
| 2024/07/11 | 1,224 | 1,237 | 1,224 | 1,226 | 38,200 |
| 2024/07/10 | 1,239 | 1,242 | 1,209 | 1,217 | 47,000 |
| 2024/07/09 | 1,225 | 1,239 | 1,218 | 1,239 | 51,300 |
| 2024/07/08 | 1,232 | 1,250 | 1,226 | 1,228 | 48,700 |
| 2024/07/05 | 1,250 | 1,250 | 1,221 | 1,230 | 66,300 |
| 2024/07/04 | 1,259 | 1,273 | 1,236 | 1,253 | 125,000 |
| 2024/07/03 | 1,179 | 1,238 | 1,179 | 1,233 | 209,200 |
| 2024/07/02 | 1,147 | 1,167 | 1,142 | 1,155 | 38,800 |
| 2024/07/01 | 1,171 | 1,173 | 1,147 | 1,147 | 40,300 |
| 2024/06/28 | 1,155 | 1,174 | 1,155 | 1,163 | 30,000 |
| 2024/06/27 | 1,163 | 1,170 | 1,153 | 1,155 | 28,900 |
| 2024/06/26 | 1,157 | 1,163 | 1,154 | 1,161 | 23,800 |
| 2024/06/25 | 1,149 | 1,168 | 1,147 | 1,158 | 46,300 |
| 2024/06/24 | 1,136 | 1,144 | 1,131 | 1,143 | 25,700 |
| 2024/06/21 | 1,121 | 1,143 | 1,121 | 1,131 | 49,300 |
| 2024/06/20 | 1,118 | 1,127 | 1,111 | 1,121 | 53,100 |
| 2024/06/19 | 1,097 | 1,116 | 1,097 | 1,107 | 47,500 |
| 2024/06/18 | 1,078 | 1,109 | 1,075 | 1,097 | 68,500 |
| 2024/06/17 | 1,073 | 1,073 | 1,057 | 1,073 | 67,300 |
| 2024/06/14 | 1,081 | 1,092 | 1,076 | 1,082 | 37,800 |
| 2024/06/13 | 1,097 | 1,097 | 1,081 | 1,081 | 19,400 |
| 2024/06/12 | 1,096 | 1,101 | 1,088 | 1,090 | 16,800 |
| 2024/06/11 | 1,091 | 1,098 | 1,084 | 1,095 | 51,100 |
| 2024/06/10 | 1,080 | 1,099 | 1,079 | 1,092 | 27,900 |
| 2024/06/07 | 1,066 | 1,079 | 1,061 | 1,073 | 25,100 |
| 2024/06/06 | 1,094 | 1,094 | 1,064 | 1,067 | 52,500 |
| 2024/06/05 | 1,107 | 1,109 | 1,083 | 1,086 | 45,800 |
| 2024/06/04 | 1,090 | 1,118 | 1,090 | 1,108 | 42,900 |
| 2024/06/03 | 1,116 | 1,117 | 1,089 | 1,089 | 49,000 |
| 2024/05/31 | 1,082 | 1,108 | 1,082 | 1,105 | 49,700 |
| 2024/05/30 | 1,076 | 1,084 | 1,050 | 1,084 | 81,700 |
| 2024/05/29 | 1,099 | 1,101 | 1,078 | 1,087 | 56,100 |
| 2024/05/28 | 1,079 | 1,111 | 1,076 | 1,096 | 53,100 |
| 2024/05/27 | 1,095 | 1,095 | 1,073 | 1,080 | 55,200 |
| 2024/05/24 | 1,120 | 1,120 | 1,096 | 1,096 | 124,800 |
| 2024/05/23 | 1,122 | 1,125 | 1,112 | 1,123 | 46,600 |
| 2024/05/22 | 1,137 | 1,137 | 1,117 | 1,120 | 115,400 |
| 2024/05/21 | 1,168 | 1,176 | 1,146 | 1,148 | 83,200 |
| 2024/05/20 | 1,122 | 1,168 | 1,122 | 1,168 | 105,400 |
| 2024/05/17 | 1,131 | 1,155 | 1,112 | 1,116 | 153,200 |
| 2024/05/16 | 1,143 | 1,188 | 1,133 | 1,137 | 377,700 |
| 2024/05/15 | 1,275 | 1,282 | 1,200 | 1,239 | 214,100 |
| 2024/05/14 | 1,246 | 1,271 | 1,239 | 1,267 | 142,500 |
| 2024/05/13 | 1,226 | 1,239 | 1,210 | 1,234 | 52,700 |
| 2024/05/10 | 1,230 | 1,236 | 1,216 | 1,225 | 48,600 |
| 2024/05/09 | 1,236 | 1,239 | 1,207 | 1,222 | 107,200 |
| 2024/05/08 | 1,249 | 1,265 | 1,230 | 1,230 | 129,200 |
| 2024/05/07 | 1,258 | 1,269 | 1,242 | 1,246 | 114,400 |
| 2024/05/02 | 1,220 | 1,238 | 1,212 | 1,234 | 108,700 |
| 2024/05/01 | 1,209 | 1,238 | 1,206 | 1,222 | 118,300 |
| 2024/04/30 | 1,191 | 1,221 | 1,185 | 1,215 | 125,900 |
| 2024/04/26 | 1,169 | 1,172 | 1,147 | 1,171 | 37,100 |
| 2024/04/25 | 1,173 | 1,176 | 1,161 | 1,167 | 31,500 |
| 2024/04/24 | 1,150 | 1,187 | 1,150 | 1,173 | 73,500 |
| 2024/04/23 | 1,147 | 1,150 | 1,136 | 1,146 | 48,600 |
| 2024/04/22 | 1,152 | 1,152 | 1,128 | 1,135 | 92,800 |
| 2024/04/19 | 1,177 | 1,177 | 1,125 | 1,142 | 102,200 |
| 2024/04/18 | 1,140 | 1,181 | 1,138 | 1,160 | 104,300 |
| 2024/04/17 | 1,141 | 1,160 | 1,131 | 1,140 | 114,700 |
| 2024/04/16 | 1,171 | 1,171 | 1,141 | 1,142 | 99,100 |
| 2024/04/15 | 1,175 | 1,177 | 1,151 | 1,159 | 105,500 |
| 2024/04/12 | 1,184 | 1,210 | 1,170 | 1,175 | 133,500 |
| 2024/04/11 | 1,160 | 1,177 | 1,154 | 1,170 | 77,700 |
| 2024/04/10 | 1,185 | 1,185 | 1,167 | 1,173 | 65,400 |
| 2024/04/09 | 1,160 | 1,184 | 1,155 | 1,173 | 108,100 |
| 2024/04/08 | 1,192 | 1,194 | 1,155 | 1,155 | 149,700 |
| 2024/04/05 | 1,201 | 1,202 | 1,170 | 1,178 | 201,800 |
| 2024/04/04 | 1,266 | 1,274 | 1,217 | 1,229 | 164,100 |
| 2024/04/03 | 1,256 | 1,259 | 1,232 | 1,241 | 110,100 |
| 2024/04/02 | 1,287 | 1,287 | 1,255 | 1,274 | 75,700 |
| 2024/04/01 | 1,269 | 1,303 | 1,268 | 1,286 | 195,000 |
| 2024/03/29 | 1,226 | 1,256 | 1,212 | 1,244 | 67,500 |
| 2024/03/28 | 1,234 | 1,259 | 1,223 | 1,234 | 88,000 |
| 2024/03/27 | 1,238 | 1,242 | 1,207 | 1,218 | 76,400 |
| 2024/03/26 | 1,223 | 1,225 | 1,206 | 1,221 | 72,600 |
| 2024/03/25 | 1,227 | 1,238 | 1,214 | 1,225 | 61,200 |
| 2024/03/22 | 1,230 | 1,236 | 1,211 | 1,226 | 65,900 |
| 2024/03/21 | 1,225 | 1,243 | 1,211 | 1,226 | 127,600 |
| 2024/03/19 | 1,195 | 1,204 | 1,171 | 1,180 | 84,600 |
| 2024/03/18 | 1,154 | 1,188 | 1,145 | 1,185 | 92,300 |
| 2024/03/15 | 1,169 | 1,170 | 1,148 | 1,148 | 59,900 |
| 2024/03/14 | 1,144 | 1,176 | 1,144 | 1,169 | 74,000 |
| 2024/03/13 | 1,160 | 1,170 | 1,139 | 1,147 | 62,100 |
| 2024/03/12 | 1,146 | 1,165 | 1,120 | 1,160 | 76,000 |
| 2024/03/11 | 1,145 | 1,146 | 1,120 | 1,124 | 164,500 |
| 2024/03/08 | 1,171 | 1,176 | 1,151 | 1,162 | 106,700 |
| 2024/03/07 | 1,195 | 1,202 | 1,166 | 1,174 | 100,000 |
| 2024/03/06 | 1,169 | 1,212 | 1,168 | 1,195 | 175,700 |
| 2024/03/05 | 1,221 | 1,221 | 1,171 | 1,171 | 131,800 |
| 2024/03/04 | 1,181 | 1,238 | 1,181 | 1,224 | 134,300 |
| 2024/03/01 | 1,184 | 1,191 | 1,163 | 1,181 | 122,300 |
| 2024/02/29 | 1,200 | 1,200 | 1,171 | 1,175 | 210,100 |
| 2024/02/28 | 1,227 | 1,231 | 1,212 | 1,214 | 74,600 |
| 2024/02/27 | 1,220 | 1,228 | 1,205 | 1,227 | 81,200 |
| 2024/02/26 | 1,225 | 1,232 | 1,206 | 1,215 | 196,200 |
| 2024/02/22 | 1,237 | 1,245 | 1,207 | 1,222 | 126,000 |
| 2024/02/21 | 1,245 | 1,255 | 1,217 | 1,231 | 114,800 |
| 2024/02/20 | 1,226 | 1,292 | 1,226 | 1,255 | 177,800 |
| 2024/02/19 | 1,245 | 1,246 | 1,217 | 1,223 | 104,200 |
| 2024/02/16 | 1,260 | 1,273 | 1,209 | 1,246 | 187,200 |
| 2024/02/15 | 1,205 | 1,328 | 1,200 | 1,243 | 542,100 |
| 2024/02/14 | 1,345 | 1,345 | 1,314 | 1,325 | 143,000 |
| 2024/02/13 | 1,322 | 1,348 | 1,316 | 1,345 | 134,000 |
| 2024/02/09 | 1,301 | 1,329 | 1,301 | 1,311 | 86,400 |
| 2024/02/08 | 1,308 | 1,336 | 1,304 | 1,318 | 113,000 |
| 2024/02/07 | 1,294 | 1,307 | 1,286 | 1,306 | 57,500 |
| 2024/02/06 | 1,317 | 1,317 | 1,278 | 1,294 | 94,900 |
| 2024/02/05 | 1,300 | 1,318 | 1,294 | 1,317 | 99,400 |
| 2024/02/02 | 1,297 | 1,308 | 1,277 | 1,287 | 106,000 |
| 2024/02/01 | 1,321 | 1,329 | 1,291 | 1,291 | 155,600 |
| 2024/01/31 | 1,313 | 1,341 | 1,303 | 1,341 | 133,200 |
| 2024/01/30 | 1,345 | 1,353 | 1,300 | 1,324 | 328,900 |
| 2024/01/29 | 1,389 | 1,389 | 1,321 | 1,339 | 846,900 |
| 2024/01/26 | 1,236 | 1,245 | 1,203 | 1,209 | 94,300 |
| 2024/01/25 | 1,218 | 1,240 | 1,183 | 1,240 | 176,100 |
| 2024/01/24 | 1,210 | 1,221 | 1,193 | 1,206 | 84,000 |
| 2024/01/23 | 1,196 | 1,224 | 1,193 | 1,200 | 103,800 |
| 2024/01/22 | 1,163 | 1,195 | 1,155 | 1,191 | 67,500 |
| 2024/01/19 | 1,181 | 1,181 | 1,158 | 1,160 | 92,900 |
| 2024/01/18 | 1,186 | 1,205 | 1,170 | 1,181 | 74,800 |
| 2024/01/17 | 1,230 | 1,241 | 1,191 | 1,191 | 101,800 |
| 2024/01/16 | 1,252 | 1,252 | 1,221 | 1,221 | 112,900 |
| 2024/01/15 | 1,222 | 1,252 | 1,218 | 1,252 | 85,700 |
| 2024/01/12 | 1,246 | 1,255 | 1,207 | 1,223 | 102,100 |
| 2024/01/11 | 1,240 | 1,255 | 1,220 | 1,241 | 158,300 |
| 2024/01/10 | 1,211 | 1,226 | 1,184 | 1,222 | 124,700 |
| 2024/01/09 | 1,189 | 1,215 | 1,178 | 1,212 | 194,700 |
| 2024/01/05 | 1,190 | 1,190 | 1,155 | 1,162 | 128,300 |
| 2024/01/04 | 1,156 | 1,179 | 1,141 | 1,175 | 178,800 |