日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＵＡＣＪ(5741)の株価時系列情報

ＵＡＣＪ(5741)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
2026/08/04 2,330 2,368 2,306 2,353 538,700
2026/08/03 2,293 2,374 2,222 2,311 808,800
2026/07/31 2,299 2,401 2,264 2,355 909,600
2026/07/30 2,156 2,256 2,144 2,230 983,000
2026/07/29 2,262 2,272 2,133 2,176 1,022,500
2026/07/28 2,356 2,372 2,257 2,276 675,500
2026/07/27 2,414 2,415 2,346 2,391 596,600
2026/07/24 2,444 2,451 2,388 2,414 533,500
2026/07/23 2,400 2,495 2,400 2,494 735,000
2026/07/22 2,402 2,430 2,371 2,381 716,700
2026/07/21 2,350 2,378 2,305 2,378 837,300
2026/07/17 2,377 2,382 2,227 2,300 1,121,800
2026/07/16 2,496 2,505 2,455 2,457 661,400
2026/07/15 2,550 2,551 2,493 2,525 585,100
2026/07/14 2,443 2,551 2,406 2,509 895,100
2026/07/13 2,568 2,585 2,436 2,454 538,500
2026/07/10 2,570 2,602 2,499 2,524 1,163,500
2026/07/09 2,445 2,509 2,430 2,498 926,300
2026/07/08 2,475 2,519 2,427 2,448 677,400
2026/07/07 2,580 2,613 2,485 2,494 1,026,000
2026/07/06 2,509 2,589 2,487 2,573 1,036,100
2026/07/03 2,527 2,544 2,466 2,508 986,300
2026/07/02 2,467 2,565 2,442 2,530 636,500
2026/07/01 2,531 2,564 2,438 2,485 1,081,000
2026/06/30 2,500 2,586 2,482 2,551 1,120,800
2026/06/29 2,519 2,529 2,389 2,438 1,346,900
2026/06/26 2,456 2,543 2,451 2,494 1,330,700
2026/06/25 2,633 2,642 2,487 2,498 1,344,300
2026/06/24 2,587 2,629 2,515 2,607 1,313,900
2026/06/23 2,881 2,952 2,608 2,612 1,744,600
2026/06/22 2,691 2,912 2,674 2,895 1,045,400
2026/06/19 2,786 2,863 2,777 2,808 844,300
2026/06/18 2,950 2,976 2,886 2,886 633,100
2026/06/17 2,909 2,970 2,904 2,921 579,300
2026/06/16 3,000 3,040 2,902 2,913 802,200
2026/06/15 2,981 3,065 2,976 3,040 546,100
2026/06/12 2,965 3,000 2,894 2,894 601,600
2026/06/11 2,790 2,921 2,754 2,915 795,900
2026/06/10 3,025 3,100 2,947 2,961 586,100
2026/06/09 3,070 3,110 2,989 3,060 773,100
2026/06/08 3,015 3,060 2,961 3,000 682,800
2026/06/05 3,130 3,255 3,110 3,175 681,200
2026/06/04 3,255 3,265 3,200 3,250 442,100
2026/06/03 3,320 3,460 3,290 3,375 600,400
2026/06/02 3,155 3,300 3,100 3,270 745,300
2026/06/01 3,200 3,255 3,075 3,190 873,400
2026/05/29 3,375 3,400 3,270 3,320 1,121,800
2026/05/28 3,300 3,345 3,195 3,345 772,800
2026/05/27 3,560 3,585 3,350 3,360 591,300
2026/05/26 3,455 3,580 3,400 3,575 892,200
2026/05/25 3,300 3,495 3,265 3,435 795,200
2026/05/22 3,080 3,190 3,045 3,165 706,100
2026/05/21 3,100 3,150 3,020 3,105 580,000
2026/05/20 3,145 3,170 3,030 3,030 630,400
2026/05/19 3,120 3,225 3,055 3,200 948,700
2026/05/18 3,050 3,090 2,987 3,050 868,100
2026/05/15 3,365 3,380 3,050 3,115 1,463,100
2026/05/14 2,868 2,959 2,606 2,935 2,340,900
2026/05/13 2,779 2,917 2,756 2,895 696,300
2026/05/12 2,800 2,833 2,767 2,787 606,500
2026/05/11 2,800 2,817 2,760 2,786 669,500
2026/05/08 2,725 2,800 2,681 2,800 546,500
2026/05/07 2,789 2,847 2,759 2,796 754,500
2026/05/01 2,700 2,784 2,684 2,757 407,700
2026/04/30 2,680 2,768 2,633 2,743 965,500
2026/04/28 2,820 2,853 2,783 2,802 543,300
2026/04/27 2,844 2,905 2,813 2,842 515,400
2026/04/24 2,810 2,879 2,800 2,860 642,200
2026/04/23 2,846 2,878 2,754 2,796 1,039,100
2026/04/22 2,898 2,929 2,860 2,896 684,700
2026/04/21 2,941 2,992 2,918 2,939 560,300
2026/04/20 2,963 2,978 2,897 2,921 491,100
2026/04/17 3,040 3,045 2,888 2,888 708,100
2026/04/16 3,010 3,080 3,005 3,020 531,900
2026/04/15 3,125 3,175 3,015 3,025 685,400
2026/04/14 3,080 3,140 3,025 3,090 825,500
2026/04/13 3,090 3,140 2,991 3,020 611,400
2026/04/10 3,225 3,310 3,070 3,070 1,645,500
2026/04/09 3,020 3,030 2,934 3,015 942,900
2026/04/08 2,990 3,020 2,877 2,976 1,309,700
2026/04/07 2,794 2,863 2,785 2,845 1,078,400
2026/04/06 2,658 2,760 2,626 2,744 943,300
2026/04/03 2,551 2,664 2,545 2,659 1,117,300
2026/03/27 2,214 2,251 2,171 2,251 861,200
2026/03/26 2,293 2,308 2,219 2,250 552,800
2026/03/25 2,270 2,321 2,260 2,293 586,400
2026/03/24 2,230 2,243 2,184 2,227 793,700
2026/03/23 2,174 2,189 2,088 2,140 1,351,000
2026/03/19 2,337 2,355 2,262 2,265 2,067,900
2026/03/18 2,470 2,478 2,417 2,455 756,000
2026/03/17 2,505 2,539 2,464 2,470 589,100
2026/03/16 2,569 2,615 2,501 2,534 790,900
2026/03/13 2,499 2,570 2,473 2,550 643,900
2026/03/12 2,535 2,584 2,526 2,543 655,600
2026/03/11 2,565 2,635 2,545 2,575 887,000
2026/03/10 2,436 2,482 2,390 2,442 746,700
2026/03/09 2,620 2,620 2,328 2,386 1,269,000
2026/03/06 2,500 2,600 2,492 2,570 726,500
2026/03/05 2,608 2,661 2,545 2,568 880,200
2026/03/04 2,540 2,623 2,486 2,558 1,094,300
2026/03/03 2,754 2,806 2,610 2,634 843,000
2026/03/02 2,715 2,779 2,694 2,762 919,800
2026/02/27 2,609 2,775 2,591 2,765 1,095,700
2026/02/26 2,692 2,694 2,593 2,598 759,900
2026/02/25 2,655 2,660 2,575 2,642 861,900
2026/02/24 2,580 2,686 2,543 2,605 1,756,000
2026/02/20 2,375 2,530 2,342 2,480 1,496,000
2026/02/19 2,432 2,456 2,388 2,424 1,107,200
2026/02/18 2,392 2,523 2,386 2,412 1,204,000
2026/02/17 2,420 2,448 2,355 2,381 1,885,000
2026/02/16 2,690 2,743 2,420 2,497 3,857,100
2026/02/13 3,110 3,145 2,690 2,690 1,877,700
2026/02/12 2,940 3,390 2,921 3,390 1,647,000
2026/02/10 2,850 2,890 2,829 2,890 756,500
2026/02/09 2,797 2,862 2,718 2,819 1,596,900
2026/02/06 2,529 2,604 2,490 2,567 722,100
2026/02/05 2,698 2,698 2,542 2,565 706,600
2026/02/04 2,552 2,639 2,534 2,608 747,700
2026/02/03 2,470 2,547 2,436 2,542 670,700
2026/02/02 2,393 2,487 2,385 2,433 1,236,300
2026/01/30 2,499 2,597 2,428 2,443 1,703,100
2026/01/29 2,479 2,495 2,431 2,479 872,400
2026/01/28 2,455 2,479 2,419 2,462 777,100
2026/01/27 2,404 2,480 2,400 2,443 777,400
2026/01/26 2,410 2,457 2,405 2,440 938,400
2026/01/23 2,388 2,439 2,383 2,401 813,200
2026/01/22 2,360 2,393 2,349 2,368 748,000
2026/01/21 2,251 2,362 2,244 2,345 797,900
2026/01/20 2,260 2,298 2,230 2,282 604,900
2026/01/19 2,272 2,288 2,227 2,268 456,400
2026/01/16 2,250 2,294 2,229 2,284 548,000
2026/01/15 2,235 2,275 2,208 2,251 748,900
2026/01/14 2,248 2,283 2,235 2,257 551,200
2026/01/13 2,303 2,303 2,207 2,221 726,600
2026/01/09 2,276 2,277 2,217 2,228 662,500
2026/01/08 2,272 2,310 2,249 2,258 1,027,700
2026/01/07 2,224 2,273 2,216 2,222 601,800
2026/01/06 2,238 2,260 2,225 2,243 702,300
2026/01/05 2,139 2,216 2,134 2,190 883,700
2025/12/30 2,119 2,136 2,100 2,123 635,300
2025/12/29 2,125 2,155 2,115 2,133 678,200
2025/12/26 2,107 2,118 2,082 2,100 689,700
2025/12/25 2,111 2,113 2,063 2,070 685,000
2025/12/24 2,097 2,136 2,089 2,111 689,600
2025/12/23 2,060 2,101 2,036 2,090 941,800
2025/12/22 2,030 2,041 1,984 2,010 743,500
2025/12/19 2,000 2,017 1,975 1,993 800,900
2025/12/18 1,991 1,998 1,959 1,973 419,100
2025/12/17 1,917 1,992 1,916 1,982 668,500
2025/12/16 1,932 1,944 1,904 1,927 866,500
2025/12/15 1,900 1,932 1,869 1,919 608,200
2025/12/12 1,905 1,944 1,891 1,939 1,056,900
2025/12/11 1,861 1,886 1,836 1,884 793,900
2025/12/10 1,870 1,898 1,862 1,880 1,137,800
2025/12/09 1,916 1,927 1,814 1,814 1,292,000
2025/12/08 1,892 1,943 1,866 1,923 1,046,500
2025/12/05 1,917 1,934 1,868 1,881 1,188,300
2025/12/04 1,829 1,928 1,818 1,899 2,174,400
2025/12/03 1,806 1,881 1,800 1,845 4,439,200
2025/12/02 2,025 2,051 2,013 2,047 292,600
2025/12/01 2,062 2,062 2,016 2,029 182,700
2025/11/28 2,050 2,080 2,045 2,063 347,000
2025/11/27 2,063 2,079 2,040 2,048 192,600
2025/11/26 2,017 2,054 2,009 2,044 302,100
2025/11/25 2,000 2,028 1,984 2,007 244,900
2025/11/21 2,000 2,021 1,955 1,981 538,200
2025/11/20 2,001 2,037 1,989 2,011 282,900
2025/11/19 2,003 2,018 1,950 1,961 336,200
2025/11/18 2,016 2,028 1,971 1,978 274,900
2025/11/17 2,033 2,049 2,010 2,010 368,900
2025/11/14 2,034 2,089 2,005 2,014 515,900
2025/11/13 2,049 2,118 2,034 2,076 657,100
2025/11/12 2,029 2,043 1,941 2,043 1,026,900
2025/11/11 2,024 2,200 1,949 2,100 1,087,600
2025/11/10 1,989 2,020 1,968 1,988 379,100
2025/11/07 2,001 2,014 1,965 1,988 346,100
2025/11/06 1,922 2,021 1,911 2,021 599,300
2025/11/05 1,926 1,972 1,874 1,940 571,600
2025/11/04 1,969 2,044 1,969 2,016 563,100
2025/10/31 1,993 2,016 1,966 1,995 471,400
2025/10/30 1,970 2,043 1,962 1,993 1,509,600
2025/10/29 1,938 1,962 1,918 1,934 648,600
2025/10/28 1,946 1,956 1,920 1,929 415,200
2025/10/27 1,940 1,963 1,918 1,954 465,100
2025/10/24 1,850 1,934 1,844 1,923 596,300
2025/10/23 1,776 1,837 1,768 1,837 623,500
2025/10/22 1,759 1,784 1,741 1,764 366,300
2025/10/21 1,798 1,800 1,758 1,772 359,800
2025/10/20 1,774 1,777 1,749 1,768 306,700
2025/10/17 1,774 1,798 1,747 1,753 540,700
2025/10/16 1,784 1,807 1,767 1,776 627,300
2025/10/15 1,720 1,783 1,710 1,768 521,600
2025/10/14 1,690 1,738 1,679 1,692 613,700
2025/10/10 1,756 1,774 1,697 1,705 592,500
2025/10/09 1,730 1,784 1,727 1,784 765,400
2025/10/08 1,645 1,695 1,645 1,693 658,900
2025/10/07 1,652 1,672 1,638 1,645 500,200
2025/10/06 1,663 1,671 1,616 1,638 414,700
2025/10/03 1,593 1,617 1,592 1,610 362,500
2025/10/02 1,567 1,592 1,564 1,576 424,200

このページの先頭へ