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 |
|---|---|---|---|---|---|
| 2024/07/22 | 3,920 | 4,005 | 3,890 | 3,960 | 233,300 |
| 2024/07/19 | 3,940 | 3,945 | 3,870 | 3,940 | 126,400 |
| 2024/07/18 | 4,095 | 4,135 | 3,980 | 3,980 | 300,800 |
| 2024/07/17 | 3,920 | 4,045 | 3,920 | 4,025 | 239,900 |
| 2024/07/16 | 3,875 | 3,885 | 3,810 | 3,870 | 170,800 |
| 2024/07/12 | 3,850 | 3,925 | 3,845 | 3,885 | 145,300 |
| 2024/07/11 | 3,855 | 3,890 | 3,840 | 3,890 | 130,400 |
| 2024/07/10 | 3,810 | 3,885 | 3,785 | 3,815 | 197,800 |
| 2024/07/09 | 3,790 | 3,835 | 3,750 | 3,830 | 183,200 |
| 2024/07/08 | 3,850 | 3,875 | 3,765 | 3,785 | 164,000 |
| 2024/07/05 | 3,880 | 3,910 | 3,845 | 3,845 | 126,700 |
| 2024/07/04 | 3,970 | 4,025 | 3,935 | 3,950 | 159,300 |
| 2024/07/03 | 3,935 | 3,965 | 3,870 | 3,950 | 135,600 |
| 2024/07/02 | 3,945 | 3,970 | 3,935 | 3,945 | 158,200 |
| 2024/07/01 | 3,880 | 3,965 | 3,865 | 3,935 | 165,300 |
| 2024/06/28 | 3,835 | 3,870 | 3,825 | 3,845 | 144,900 |
| 2024/06/27 | 3,900 | 3,920 | 3,835 | 3,855 | 146,100 |
| 2024/06/26 | 3,945 | 3,945 | 3,880 | 3,935 | 129,300 |
| 2024/06/25 | 3,925 | 3,975 | 3,885 | 3,970 | 122,300 |
| 2024/06/24 | 3,885 | 3,945 | 3,870 | 3,880 | 175,200 |
| 2024/06/21 | 3,900 | 3,900 | 3,850 | 3,875 | 187,300 |
| 2024/06/20 | 3,885 | 3,915 | 3,785 | 3,855 | 160,600 |
| 2024/06/19 | 3,885 | 3,930 | 3,860 | 3,895 | 115,600 |
| 2024/06/18 | 3,925 | 3,925 | 3,855 | 3,885 | 97,000 |
| 2024/06/17 | 3,885 | 3,945 | 3,840 | 3,925 | 213,700 |
| 2024/06/14 | 3,885 | 3,935 | 3,865 | 3,885 | 279,300 |
| 2024/06/13 | 4,025 | 4,040 | 3,905 | 3,915 | 164,600 |
| 2024/06/12 | 4,000 | 4,065 | 4,000 | 4,030 | 160,400 |
| 2024/06/11 | 4,125 | 4,130 | 4,000 | 4,000 | 312,700 |
| 2024/06/10 | 4,160 | 4,205 | 3,970 | 4,120 | 425,500 |
| 2024/06/07 | 4,260 | 4,320 | 4,255 | 4,300 | 79,500 |
| 2024/06/06 | 4,250 | 4,315 | 4,200 | 4,260 | 94,400 |
| 2024/06/05 | 4,305 | 4,345 | 4,260 | 4,285 | 124,300 |
| 2024/06/04 | 4,320 | 4,375 | 4,295 | 4,360 | 171,900 |
| 2024/06/03 | 4,520 | 4,545 | 4,375 | 4,390 | 140,000 |
| 2024/05/31 | 4,455 | 4,495 | 4,425 | 4,495 | 120,100 |
| 2024/05/30 | 4,385 | 4,485 | 4,350 | 4,410 | 157,700 |
| 2024/05/29 | 4,380 | 4,465 | 4,375 | 4,425 | 198,000 |
| 2024/05/28 | 4,290 | 4,350 | 4,245 | 4,340 | 114,200 |
| 2024/05/27 | 4,180 | 4,250 | 4,115 | 4,245 | 177,900 |
| 2024/05/24 | 4,095 | 4,205 | 4,085 | 4,185 | 207,300 |
| 2024/05/23 | 4,265 | 4,280 | 4,130 | 4,165 | 319,700 |
| 2024/05/22 | 4,495 | 4,515 | 4,325 | 4,335 | 168,900 |
| 2024/05/21 | 4,570 | 4,590 | 4,455 | 4,495 | 155,300 |
| 2024/05/20 | 4,480 | 4,550 | 4,465 | 4,545 | 214,600 |
| 2024/05/17 | 4,360 | 4,515 | 4,350 | 4,425 | 296,500 |
| 2024/05/16 | 4,520 | 4,520 | 4,330 | 4,420 | 201,700 |
| 2024/05/15 | 4,625 | 4,660 | 4,430 | 4,500 | 224,300 |
| 2024/05/14 | 4,685 | 5,000 | 4,330 | 4,565 | 374,100 |
| 2024/05/13 | 4,920 | 4,930 | 4,860 | 4,895 | 135,500 |
| 2024/05/10 | 4,880 | 4,960 | 4,825 | 4,960 | 134,200 |
| 2024/05/09 | 4,840 | 4,965 | 4,790 | 4,845 | 112,500 |
| 2024/05/08 | 4,800 | 4,925 | 4,785 | 4,910 | 150,400 |
| 2024/05/07 | 4,865 | 4,870 | 4,770 | 4,825 | 91,300 |
| 2024/05/02 | 4,735 | 4,865 | 4,715 | 4,840 | 84,500 |
| 2024/05/01 | 4,860 | 4,880 | 4,730 | 4,805 | 144,900 |
| 2024/04/30 | 4,775 | 4,840 | 4,740 | 4,840 | 123,700 |
| 2024/04/26 | 4,560 | 4,680 | 4,520 | 4,655 | 117,000 |
| 2024/04/25 | 4,630 | 4,670 | 4,565 | 4,565 | 72,600 |
| 2024/04/24 | 4,575 | 4,620 | 4,515 | 4,600 | 76,100 |
| 2024/04/23 | 4,635 | 4,690 | 4,580 | 4,595 | 67,700 |
| 2024/04/22 | 4,640 | 4,735 | 4,615 | 4,635 | 120,300 |
| 2024/04/19 | 4,670 | 4,695 | 4,530 | 4,590 | 159,100 |
| 2024/04/18 | 4,590 | 4,700 | 4,590 | 4,700 | 103,300 |
| 2024/04/17 | 4,625 | 4,650 | 4,510 | 4,575 | 90,100 |
| 2024/04/16 | 4,740 | 4,780 | 4,595 | 4,645 | 151,400 |
| 2024/04/15 | 4,555 | 4,820 | 4,530 | 4,810 | 262,500 |
| 2024/04/12 | 4,540 | 4,585 | 4,505 | 4,555 | 81,300 |
| 2024/04/11 | 4,545 | 4,595 | 4,500 | 4,515 | 144,500 |
| 2024/04/10 | 4,425 | 4,535 | 4,405 | 4,535 | 128,900 |
| 2024/04/09 | 4,400 | 4,460 | 4,395 | 4,425 | 87,500 |
| 2024/04/08 | 4,375 | 4,395 | 4,325 | 4,355 | 75,800 |
| 2024/04/05 | 4,285 | 4,380 | 4,260 | 4,330 | 111,500 |
| 2024/04/04 | 4,225 | 4,380 | 4,210 | 4,350 | 177,000 |
| 2024/04/03 | 4,190 | 4,220 | 4,100 | 4,145 | 154,600 |
| 2024/04/02 | 4,165 | 4,250 | 4,160 | 4,205 | 105,500 |
| 2024/04/01 | 4,370 | 4,390 | 4,175 | 4,185 | 113,100 |
| 2024/03/29 | 4,315 | 4,430 | 4,310 | 4,405 | 71,600 |
| 2024/03/28 | 4,345 | 4,370 | 4,305 | 4,315 | 78,300 |
| 2024/03/27 | 4,365 | 4,395 | 4,310 | 4,345 | 175,200 |
| 2024/03/26 | 4,425 | 4,460 | 4,335 | 4,365 | 205,000 |
| 2024/03/25 | 4,450 | 4,480 | 4,355 | 4,430 | 179,600 |
| 2024/03/22 | 4,520 | 4,520 | 4,400 | 4,450 | 87,900 |
| 2024/03/21 | 4,380 | 4,515 | 4,380 | 4,515 | 226,700 |
| 2024/03/19 | 4,290 | 4,365 | 4,275 | 4,320 | 78,300 |
| 2024/03/18 | 4,310 | 4,310 | 4,245 | 4,290 | 62,000 |
| 2024/03/15 | 4,250 | 4,290 | 4,220 | 4,245 | 111,300 |
| 2024/03/14 | 4,170 | 4,315 | 4,140 | 4,250 | 139,300 |
| 2024/03/13 | 4,135 | 4,175 | 4,100 | 4,135 | 100,800 |
| 2024/03/12 | 4,065 | 4,125 | 4,030 | 4,110 | 51,800 |
| 2024/03/11 | 4,145 | 4,145 | 4,065 | 4,110 | 126,600 |
| 2024/03/08 | 4,140 | 4,205 | 4,135 | 4,195 | 135,100 |
| 2024/03/07 | 4,100 | 4,195 | 4,095 | 4,165 | 187,200 |
| 2024/03/06 | 4,015 | 4,055 | 3,990 | 4,040 | 142,500 |
| 2024/03/05 | 4,070 | 4,100 | 4,040 | 4,075 | 115,500 |
| 2024/03/04 | 4,095 | 4,115 | 4,055 | 4,070 | 167,900 |
| 2024/03/01 | 4,110 | 4,140 | 4,070 | 4,085 | 110,500 |
| 2024/02/29 | 4,170 | 4,175 | 4,050 | 4,110 | 161,500 |
| 2024/02/28 | 4,205 | 4,225 | 4,170 | 4,200 | 96,100 |
| 2024/02/27 | 4,205 | 4,260 | 4,165 | 4,230 | 96,600 |
| 2024/02/26 | 4,235 | 4,260 | 4,140 | 4,175 | 117,400 |
| 2024/02/22 | 4,250 | 4,260 | 4,160 | 4,195 | 99,500 |
| 2024/02/21 | 4,105 | 4,150 | 4,085 | 4,135 | 83,500 |
| 2024/02/20 | 4,170 | 4,220 | 4,145 | 4,170 | 64,900 |
| 2024/02/19 | 4,080 | 4,195 | 4,070 | 4,175 | 108,700 |
| 2024/02/16 | 4,055 | 4,065 | 3,980 | 4,040 | 183,500 |
| 2024/02/15 | 4,075 | 4,095 | 3,980 | 4,010 | 179,600 |
| 2024/02/14 | 4,150 | 4,175 | 4,020 | 4,050 | 234,700 |
| 2024/02/13 | 4,300 | 4,300 | 4,170 | 4,190 | 260,800 |
| 2024/02/09 | 4,325 | 4,485 | 4,200 | 4,340 | 511,100 |
| 2024/02/08 | 4,145 | 4,145 | 4,065 | 4,115 | 170,800 |
| 2024/02/07 | 4,095 | 4,175 | 4,095 | 4,145 | 100,900 |
| 2024/02/06 | 4,085 | 4,130 | 4,080 | 4,090 | 100,600 |
| 2024/02/05 | 4,115 | 4,135 | 4,085 | 4,125 | 70,400 |
| 2024/02/02 | 4,135 | 4,140 | 4,090 | 4,115 | 90,700 |
| 2024/02/01 | 4,115 | 4,135 | 4,080 | 4,110 | 102,000 |
| 2024/01/31 | 4,050 | 4,110 | 4,035 | 4,110 | 107,900 |
| 2024/01/30 | 4,090 | 4,110 | 4,075 | 4,085 | 81,900 |
| 2024/01/29 | 4,145 | 4,175 | 4,100 | 4,105 | 108,300 |
| 2024/01/26 | 4,045 | 4,145 | 4,030 | 4,105 | 200,100 |
| 2024/01/25 | 4,030 | 4,115 | 4,010 | 4,115 | 184,600 |
| 2024/01/24 | 4,010 | 4,065 | 4,000 | 4,050 | 223,700 |
| 2024/01/23 | 3,975 | 3,975 | 3,890 | 3,940 | 89,700 |
| 2024/01/22 | 3,850 | 3,965 | 3,850 | 3,965 | 121,400 |
| 2024/01/19 | 3,850 | 3,850 | 3,805 | 3,850 | 88,600 |
| 2024/01/18 | 3,780 | 3,845 | 3,755 | 3,825 | 60,000 |
| 2024/01/17 | 3,820 | 3,880 | 3,805 | 3,810 | 88,200 |
| 2024/01/16 | 3,925 | 3,925 | 3,805 | 3,850 | 104,800 |
| 2024/01/15 | 3,875 | 3,940 | 3,865 | 3,920 | 106,100 |
| 2024/01/12 | 3,855 | 3,930 | 3,815 | 3,850 | 139,600 |
| 2024/01/11 | 3,830 | 3,860 | 3,805 | 3,830 | 101,200 |
| 2024/01/10 | 3,870 | 3,870 | 3,765 | 3,780 | 104,300 |
| 2024/01/09 | 3,850 | 3,880 | 3,810 | 3,870 | 152,100 |
| 2024/01/05 | 3,860 | 3,870 | 3,825 | 3,855 | 55,800 |
| 2024/01/04 | 3,785 | 3,865 | 3,760 | 3,840 | 140,700 |
| 2023/12/29 | 3,840 | 3,870 | 3,830 | 3,850 | 84,300 |
| 2023/12/28 | 3,805 | 3,865 | 3,785 | 3,845 | 127,400 |
| 2023/12/27 | 3,810 | 3,830 | 3,780 | 3,820 | 155,000 |
| 2023/12/26 | 3,725 | 3,785 | 3,725 | 3,785 | 114,800 |
| 2023/12/25 | 3,770 | 3,775 | 3,685 | 3,715 | 81,200 |
| 2023/12/22 | 3,785 | 3,810 | 3,760 | 3,760 | 89,400 |
| 2023/12/21 | 3,715 | 3,815 | 3,715 | 3,785 | 117,300 |
| 2023/12/20 | 3,775 | 3,810 | 3,760 | 3,780 | 100,400 |
| 2023/12/19 | 3,705 | 3,795 | 3,680 | 3,780 | 213,300 |
| 2023/12/18 | 3,780 | 3,780 | 3,725 | 3,765 | 198,400 |
| 2023/12/15 | 3,700 | 3,795 | 3,700 | 3,785 | 149,800 |
| 2023/12/14 | 3,800 | 3,820 | 3,660 | 3,660 | 156,400 |
| 2023/12/13 | 3,725 | 3,825 | 3,700 | 3,805 | 192,500 |
| 2023/12/12 | 3,760 | 3,790 | 3,720 | 3,725 | 136,500 |
| 2023/12/11 | 3,800 | 3,810 | 3,700 | 3,735 | 176,500 |
| 2023/12/08 | 3,820 | 3,820 | 3,660 | 3,695 | 215,700 |
| 2023/12/07 | 3,820 | 3,865 | 3,795 | 3,815 | 245,300 |
| 2023/12/06 | 3,750 | 3,865 | 3,740 | 3,860 | 333,600 |
| 2023/12/05 | 3,670 | 3,745 | 3,650 | 3,705 | 394,900 |
| 2023/12/04 | 3,495 | 3,555 | 3,490 | 3,545 | 145,900 |
| 2023/12/01 | 3,480 | 3,555 | 3,420 | 3,540 | 199,100 |
| 2023/11/30 | 3,440 | 3,495 | 3,420 | 3,465 | 283,100 |
| 2023/11/29 | 3,375 | 3,460 | 3,370 | 3,410 | 236,800 |
| 2023/11/28 | 3,335 | 3,370 | 3,315 | 3,350 | 123,700 |
| 2023/11/27 | 3,345 | 3,360 | 3,290 | 3,315 | 129,300 |
| 2023/11/24 | 3,285 | 3,365 | 3,280 | 3,365 | 143,200 |
| 2023/11/22 | 3,200 | 3,285 | 3,165 | 3,265 | 183,700 |
| 2023/11/21 | 3,165 | 3,190 | 3,135 | 3,145 | 55,900 |
| 2023/11/20 | 3,225 | 3,230 | 3,150 | 3,160 | 97,200 |
| 2023/11/17 | 3,165 | 3,225 | 3,155 | 3,225 | 106,600 |
| 2023/11/16 | 3,210 | 3,230 | 3,145 | 3,185 | 101,200 |
| 2023/11/15 | 3,160 | 3,230 | 3,125 | 3,220 | 140,100 |
| 2023/11/14 | 3,105 | 3,180 | 3,090 | 3,150 | 109,800 |
| 2023/11/13 | 3,135 | 3,145 | 3,050 | 3,120 | 179,000 |
| 2023/11/10 | 3,240 | 3,245 | 3,065 | 3,105 | 421,000 |
| 2023/11/09 | 3,005 | 3,025 | 2,912 | 2,926 | 195,200 |
| 2023/11/08 | 3,105 | 3,125 | 2,937 | 2,971 | 234,400 |
| 2023/11/07 | 3,080 | 3,115 | 3,055 | 3,105 | 133,400 |
| 2023/11/06 | 3,070 | 3,110 | 3,065 | 3,100 | 113,500 |
| 2023/11/02 | 3,120 | 3,120 | 3,030 | 3,040 | 140,400 |
| 2023/11/01 | 3,080 | 3,100 | 3,055 | 3,080 | 82,300 |
| 2023/10/31 | 3,035 | 3,050 | 3,005 | 3,050 | 114,200 |
| 2023/10/30 | 3,020 | 3,035 | 2,988 | 3,025 | 157,400 |
| 2023/10/27 | 2,928 | 3,050 | 2,928 | 3,050 | 118,300 |
| 2023/10/26 | 2,922 | 2,945 | 2,887 | 2,904 | 73,900 |
| 2023/10/25 | 2,940 | 2,977 | 2,929 | 2,945 | 64,500 |
| 2023/10/24 | 2,903 | 2,935 | 2,856 | 2,922 | 76,400 |
| 2023/10/23 | 2,976 | 2,985 | 2,925 | 2,925 | 65,800 |
| 2023/10/20 | 2,984 | 3,020 | 2,957 | 3,000 | 67,700 |
| 2023/10/19 | 2,980 | 3,005 | 2,971 | 2,979 | 82,500 |
| 2023/10/18 | 3,070 | 3,080 | 3,000 | 3,015 | 93,500 |
| 2023/10/17 | 3,080 | 3,100 | 3,015 | 3,035 | 92,000 |
| 2023/10/16 | 3,045 | 3,095 | 3,045 | 3,075 | 89,500 |
| 2023/10/13 | 3,085 | 3,115 | 3,030 | 3,055 | 106,300 |
| 2023/10/12 | 3,095 | 3,135 | 3,080 | 3,135 | 115,300 |
| 2023/10/11 | 3,125 | 3,155 | 3,095 | 3,095 | 109,100 |
| 2023/10/10 | 3,095 | 3,125 | 3,080 | 3,100 | 112,900 |
| 2023/10/06 | 3,005 | 3,065 | 3,005 | 3,015 | 81,000 |
| 2023/10/05 | 3,000 | 3,015 | 2,959 | 2,998 | 118,100 |
| 2023/10/04 | 3,015 | 3,030 | 2,949 | 2,957 | 164,300 |
| 2023/10/03 | 3,150 | 3,150 | 3,065 | 3,090 | 160,200 |
| 2023/10/02 | 3,180 | 3,225 | 3,150 | 3,160 | 176,200 |
| 2023/09/29 | 3,200 | 3,200 | 3,115 | 3,140 | 108,700 |
| 2023/09/28 | 3,275 | 3,310 | 3,225 | 3,230 | 113,100 |
| 2023/09/27 | 3,290 | 3,320 | 3,255 | 3,320 | 152,000 |