4235 ウルトラファブリックス・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 704 | 712 | 692 | 709 | 30,800 | 709 |
| 2025-04-28 | 688 | 703 | 686 | 696 | 23,500 | 696 |
| 2025-04-25 | 689 | 690 | 678 | 684 | 19,500 | 684 |
| 2025-04-24 | 668 | 681 | 667 | 679 | 14,600 | 679 |
| 2025-04-23 | 666 | 670 | 660 | 668 | 19,100 | 668 |
| 2025-04-22 | 650 | 662 | 650 | 662 | 16,900 | 662 |
| 2025-04-21 | 653 | 669 | 650 | 655 | 29,600 | 655 |
| 2025-04-18 | 649 | 659 | 649 | 657 | 13,700 | 657 |
| 2025-04-17 | 637 | 647 | 636 | 646 | 18,500 | 646 |
| 2025-04-16 | 652 | 653 | 630 | 637 | 37,500 | 637 |
| 2025-04-15 | 647 | 655 | 639 | 647 | 20,900 | 647 |
| 2025-04-14 | 663 | 663 | 640 | 640 | 55,500 | 640 |
| 2025-04-11 | 635 | 657 | 617 | 657 | 30,100 | 657 |
| 2025-04-10 | 670 | 670 | 647 | 655 | 69,900 | 655 |
| 2025-04-09 | 641 | 641 | 594 | 605 | 52,300 | 605 |
| 2025-04-08 | 622 | 664 | 622 | 654 | 91,400 | 654 |
| 2025-04-07 | 632 | 635 | 592 | 592 | 132,800 | 592 |
| 2025-04-04 | 715 | 715 | 634 | 679 | 224,000 | 679 |
| 2025-04-03 | 733 | 746 | 725 | 739 | 47,600 | 739 |
| 2025-04-02 | 772 | 773 | 750 | 763 | 48,600 | 763 |
| 2025-04-01 | 781 | 781 | 771 | 772 | 28,900 | 772 |
| 2025-03-31 | 785 | 787 | 769 | 780 | 77,300 | 780 |
| 2025-03-28 | 803 | 811 | 799 | 804 | 19,500 | 804 |
| 2025-03-27 | 811 | 816 | 802 | 807 | 24,300 | 807 |
| 2025-03-26 | 823 | 823 | 812 | 812 | 22,000 | 812 |
| 2025-03-25 | 809 | 823 | 808 | 823 | 26,000 | 823 |
| 2025-03-24 | 812 | 812 | 794 | 801 | 64,500 | 801 |
| 2025-03-21 | 800 | 811 | 797 | 797 | 50,300 | 797 |
| 2025-03-19 | 800 | 816 | 800 | 802 | 24,300 | 802 |
| 2025-03-18 | 812 | 816 | 800 | 803 | 40,700 | 803 |
| 2025-03-17 | 828 | 828 | 813 | 813 | 18,900 | 813 |
| 2025-03-14 | 823 | 832 | 814 | 820 | 32,900 | 820 |
| 2025-03-13 | 818 | 829 | 817 | 821 | 38,100 | 821 |
| 2025-03-12 | 795 | 818 | 790 | 808 | 57,900 | 808 |
| 2025-03-11 | 775 | 796 | 770 | 796 | 45,400 | 796 |
| 2025-03-10 | 782 | 787 | 778 | 778 | 21,700 | 778 |
| 2025-03-07 | 787 | 788 | 780 | 782 | 27,300 | 782 |
| 2025-03-06 | 789 | 796 | 786 | 794 | 14,700 | 794 |
| 2025-03-05 | 780 | 790 | 778 | 790 | 24,700 | 790 |
| 2025-03-04 | 793 | 793 | 780 | 781 | 42,400 | 781 |
| 2025-03-03 | 807 | 811 | 796 | 796 | 24,500 | 796 |
| 2025-02-28 | 801 | 809 | 795 | 805 | 33,500 | 805 |
| 2025-02-27 | 809 | 818 | 805 | 806 | 33,100 | 806 |
| 2025-02-26 | 826 | 826 | 808 | 809 | 58,400 | 809 |
| 2025-02-25 | 817 | 833 | 804 | 833 | 22,200 | 833 |
| 2025-02-21 | 823 | 826 | 808 | 812 | 50,700 | 812 |
| 2025-02-20 | 856 | 860 | 817 | 828 | 71,400 | 828 |
| 2025-02-19 | 863 | 874 | 854 | 856 | 23,000 | 856 |
| 2025-02-18 | 882 | 894 | 856 | 861 | 50,400 | 861 |
| 2025-02-17 | 864 | 909 | 862 | 880 | 55,700 | 880 |
| 2025-02-14 | 903 | 903 | 869 | 869 | 47,300 | 869 |
| 2025-02-13 | 898 | 918 | 890 | 918 | 40,500 | 918 |
| 2025-02-12 | 881 | 898 | 881 | 898 | 23,100 | 898 |
| 2025-02-10 | 874 | 881 | 872 | 881 | 9,700 | 881 |
| 2025-02-07 | 861 | 877 | 861 | 870 | 21,400 | 870 |
| 2025-02-06 | 859 | 869 | 857 | 869 | 18,700 | 869 |
| 2025-02-05 | 845 | 864 | 845 | 863 | 19,300 | 863 |
| 2025-02-04 | 861 | 861 | 843 | 843 | 29,100 | 843 |
| 2025-02-03 | 867 | 872 | 852 | 852 | 35,200 | 852 |
| 2025-01-31 | 868 | 879 | 860 | 877 | 33,300 | 877 |
| 2025-01-30 | 873 | 883 | 869 | 870 | 36,200 | 870 |
| 2025-01-29 | 866 | 876 | 865 | 866 | 17,400 | 866 |
| 2025-01-28 | 882 | 882 | 866 | 866 | 26,600 | 866 |
| 2025-01-27 | 895 | 901 | 875 | 884 | 26,200 | 884 |
| 2025-01-24 | 867 | 893 | 867 | 893 | 22,900 | 893 |
| 2025-01-23 | 877 | 877 | 858 | 866 | 16,900 | 866 |
| 2025-01-22 | 874 | 885 | 872 | 876 | 10,000 | 876 |
| 2025-01-21 | 880 | 881 | 869 | 881 | 7,800 | 881 |
| 2025-01-20 | 873 | 879 | 873 | 875 | 3,400 | 875 |
| 2025-01-17 | 856 | 863 | 851 | 860 | 7,700 | 860 |
| 2025-01-16 | 866 | 873 | 857 | 860 | 26,600 | 860 |
| 2025-01-15 | 887 | 891 | 864 | 864 | 28,000 | 864 |
| 2025-01-14 | 895 | 902 | 882 | 889 | 24,100 | 889 |
| 2025-01-10 | 903 | 905 | 892 | 905 | 12,200 | 905 |
| 2025-01-09 | 900 | 908 | 896 | 896 | 22,600 | 896 |
| 2025-01-08 | 910 | 910 | 893 | 908 | 34,100 | 908 |
| 2025-01-07 | 893 | 910 | 879 | 909 | 69,200 | 909 |
| 2025-01-06 | 919 | 919 | 897 | 897 | 78,500 | 897 |
分割・併合履歴 ： [2023-03-30]1株→2株