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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/10/01 | 1,585 | 1,604 | 1,556 | 1,582 | 420,600 |
| 2025/09/30 | 1,614 | 1,621 | 1,577 | 1,607 | 486,500 |
| 2025/09/29 | 1,570 | 1,615 | 1,570 | 1,610 | 365,500 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 6,450 | 6,520 | 6,430 | 6,520 | 121,200 |
| 2025/09/25 | 6,240 | 6,410 | 6,240 | 6,390 | 89,200 |
| 2025/09/24 | 6,200 | 6,200 | 6,120 | 6,200 | 85,000 |
| 2025/09/22 | 6,250 | 6,280 | 6,160 | 6,220 | 109,600 |
| 2025/09/19 | 6,310 | 6,350 | 6,220 | 6,280 | 123,900 |
| 2025/09/18 | 6,330 | 6,350 | 6,260 | 6,310 | 64,700 |
| 2025/09/17 | 6,410 | 6,470 | 6,310 | 6,360 | 99,100 |
| 2025/09/16 | 6,540 | 6,560 | 6,470 | 6,470 | 91,100 |
| 2025/09/12 | 6,470 | 6,560 | 6,450 | 6,530 | 111,900 |
| 2025/09/11 | 6,310 | 6,450 | 6,270 | 6,430 | 80,900 |
| 2025/09/10 | 6,390 | 6,390 | 6,290 | 6,310 | 81,900 |
| 2025/09/09 | 6,370 | 6,410 | 6,280 | 6,320 | 70,200 |
| 2025/09/08 | 6,350 | 6,400 | 6,290 | 6,350 | 111,600 |
| 2025/09/05 | 6,380 | 6,400 | 6,300 | 6,320 | 106,600 |
| 2025/09/04 | 6,260 | 6,360 | 6,260 | 6,350 | 101,900 |
| 2025/09/03 | 6,290 | 6,340 | 6,220 | 6,260 | 109,800 |
| 2025/09/02 | 6,240 | 6,290 | 6,190 | 6,290 | 97,100 |
| 2025/09/01 | 6,330 | 6,340 | 6,090 | 6,170 | 114,500 |
| 2025/08/29 | 6,250 | 6,340 | 6,180 | 6,330 | 194,600 |
| 2025/08/28 | 6,080 | 6,220 | 6,080 | 6,210 | 160,100 |
| 2025/08/27 | 6,100 | 6,250 | 6,060 | 6,180 | 237,200 |
| 2025/08/26 | 6,010 | 6,100 | 5,860 | 5,920 | 110,000 |
| 2025/08/25 | 5,910 | 6,060 | 5,910 | 5,950 | 94,200 |
| 2025/08/22 | 5,920 | 5,950 | 5,890 | 5,890 | 99,400 |
| 2025/08/21 | 5,920 | 5,930 | 5,870 | 5,880 | 70,000 |
| 2025/08/20 | 5,960 | 5,980 | 5,890 | 5,920 | 98,300 |
| 2025/08/19 | 5,940 | 5,990 | 5,930 | 5,930 | 84,500 |
| 2025/08/18 | 6,030 | 6,100 | 5,940 | 5,940 | 136,200 |
| 2025/08/15 | 5,820 | 6,120 | 5,810 | 6,030 | 229,300 |
| 2025/08/14 | 5,910 | 5,930 | 5,780 | 5,870 | 127,500 |
| 2025/08/13 | 5,870 | 5,970 | 5,830 | 5,870 | 140,000 |
| 2025/08/12 | 5,710 | 5,850 | 5,650 | 5,850 | 183,900 |
| 2025/08/08 | 5,560 | 5,750 | 5,550 | 5,650 | 172,300 |
| 2025/08/07 | 5,580 | 5,630 | 5,490 | 5,550 | 306,700 |
| 2025/08/06 | 6,070 | 6,250 | 5,580 | 5,680 | 454,200 |
| 2025/08/05 | 5,940 | 6,090 | 5,910 | 6,070 | 123,900 |
| 2025/08/04 | 5,910 | 5,950 | 5,840 | 5,930 | 108,400 |
| 2025/08/01 | 5,960 | 6,000 | 5,900 | 5,980 | 106,000 |
| 2025/07/31 | 5,880 | 6,020 | 5,850 | 5,980 | 143,300 |
| 2025/07/30 | 5,830 | 5,890 | 5,770 | 5,850 | 96,200 |
| 2025/07/29 | 5,820 | 5,880 | 5,710 | 5,820 | 137,000 |
| 2025/07/28 | 5,820 | 5,900 | 5,820 | 5,880 | 168,600 |
| 2025/07/25 | 5,800 | 5,890 | 5,720 | 5,870 | 194,500 |
| 2025/07/24 | 5,620 | 5,890 | 5,580 | 5,870 | 278,500 |
| 2025/07/23 | 5,450 | 5,520 | 5,440 | 5,470 | 225,200 |
| 2025/07/22 | 5,380 | 5,390 | 5,310 | 5,380 | 116,700 |
| 2025/07/18 | 5,360 | 5,390 | 5,310 | 5,350 | 76,000 |
| 2025/07/17 | 5,330 | 5,350 | 5,310 | 5,320 | 54,100 |
| 2025/07/16 | 5,410 | 5,410 | 5,330 | 5,340 | 60,000 |
| 2025/07/15 | 5,400 | 5,400 | 5,350 | 5,390 | 88,800 |
| 2025/07/14 | 5,450 | 5,480 | 5,400 | 5,420 | 80,800 |
| 2025/07/11 | 5,430 | 5,530 | 5,420 | 5,450 | 141,300 |
| 2025/07/10 | 5,370 | 5,390 | 5,330 | 5,380 | 131,000 |
| 2025/07/09 | 5,350 | 5,380 | 5,320 | 5,340 | 104,900 |
| 2025/07/08 | 5,280 | 5,340 | 5,260 | 5,320 | 114,900 |
| 2025/07/07 | 5,340 | 5,350 | 5,260 | 5,290 | 89,300 |
| 2025/07/04 | 5,340 | 5,340 | 5,260 | 5,280 | 66,000 |
| 2025/07/03 | 5,290 | 5,340 | 5,260 | 5,340 | 106,000 |
| 2025/07/02 | 5,200 | 5,310 | 5,190 | 5,290 | 112,400 |
| 2025/07/01 | 5,250 | 5,250 | 5,140 | 5,240 | 143,000 |
| 2025/06/30 | 5,310 | 5,340 | 5,260 | 5,280 | 137,200 |
| 2025/06/27 | 5,240 | 5,270 | 5,180 | 5,260 | 129,400 |
| 2025/06/26 | 5,120 | 5,190 | 5,080 | 5,190 | 128,600 |
| 2025/06/25 | 4,990 | 5,090 | 4,960 | 5,090 | 91,900 |
| 2025/06/24 | 4,995 | 5,020 | 4,945 | 4,995 | 100,600 |
| 2025/06/23 | 4,935 | 4,965 | 4,865 | 4,940 | 89,500 |
| 2025/06/20 | 4,965 | 5,020 | 4,895 | 4,925 | 527,400 |
| 2025/06/19 | 4,945 | 4,970 | 4,910 | 4,950 | 101,400 |
| 2025/06/18 | 4,900 | 4,925 | 4,860 | 4,890 | 165,000 |
| 2025/06/17 | 4,850 | 4,910 | 4,835 | 4,880 | 150,500 |
| 2025/06/16 | 4,895 | 4,915 | 4,845 | 4,850 | 132,900 |
| 2025/06/13 | 4,830 | 4,875 | 4,800 | 4,835 | 155,900 |
| 2025/06/12 | 4,865 | 4,905 | 4,835 | 4,865 | 130,500 |
| 2025/06/11 | 4,835 | 4,910 | 4,785 | 4,880 | 166,900 |
| 2025/06/10 | 4,900 | 4,925 | 4,815 | 4,815 | 153,900 |
| 2025/06/09 | 5,000 | 5,000 | 4,910 | 4,925 | 55,400 |
| 2025/06/06 | 4,935 | 4,990 | 4,930 | 4,990 | 86,400 |
| 2025/06/05 | 5,000 | 5,010 | 4,895 | 4,920 | 91,600 |
| 2025/06/04 | 4,980 | 5,030 | 4,965 | 5,000 | 71,600 |
| 2025/06/03 | 5,100 | 5,110 | 4,925 | 4,970 | 183,400 |
| 2025/06/02 | 4,870 | 5,100 | 4,855 | 5,070 | 209,500 |
| 2025/05/30 | 4,910 | 4,945 | 4,845 | 4,885 | 286,100 |
| 2025/05/29 | 4,895 | 5,020 | 4,860 | 4,950 | 220,400 |
| 2025/05/28 | 4,920 | 4,950 | 4,830 | 4,840 | 110,300 |
| 2025/05/27 | 4,940 | 4,945 | 4,865 | 4,895 | 74,500 |
| 2025/05/26 | 4,890 | 4,965 | 4,850 | 4,930 | 107,000 |
| 2025/05/23 | 4,835 | 4,930 | 4,815 | 4,870 | 142,800 |
| 2025/05/22 | 4,835 | 4,885 | 4,755 | 4,815 | 187,700 |
| 2025/05/21 | 4,855 | 4,930 | 4,845 | 4,895 | 116,900 |
| 2025/05/20 | 4,925 | 4,940 | 4,850 | 4,850 | 107,700 |
| 2025/05/19 | 4,940 | 5,030 | 4,875 | 4,900 | 168,900 |
| 2025/05/16 | 4,810 | 4,990 | 4,810 | 4,930 | 207,300 |
| 2025/05/15 | 4,880 | 4,960 | 4,810 | 4,865 | 193,500 |
| 2025/05/14 | 4,870 | 4,930 | 4,680 | 4,885 | 264,100 |
| 2025/05/13 | 5,040 | 5,060 | 4,455 | 4,865 | 415,600 |
| 2025/05/12 | 4,850 | 5,000 | 4,850 | 4,990 | 145,300 |
| 2025/05/09 | 4,890 | 4,930 | 4,850 | 4,850 | 89,900 |
| 2025/05/08 | 4,835 | 4,885 | 4,800 | 4,845 | 81,800 |
| 2025/05/07 | 4,895 | 4,905 | 4,855 | 4,855 | 105,500 |
| 2025/05/02 | 4,950 | 4,995 | 4,905 | 4,930 | 172,300 |
| 2025/05/01 | 4,810 | 4,920 | 4,810 | 4,915 | 202,300 |
| 2025/04/30 | 4,840 | 4,865 | 4,780 | 4,815 | 167,400 |
| 2025/04/28 | 4,755 | 4,800 | 4,725 | 4,780 | 253,000 |
| 2025/04/25 | 4,740 | 4,755 | 4,690 | 4,740 | 92,500 |
| 2025/04/24 | 4,735 | 4,805 | 4,700 | 4,710 | 115,800 |
| 2025/04/23 | 4,730 | 4,755 | 4,680 | 4,710 | 161,200 |
| 2025/04/22 | 4,595 | 4,680 | 4,595 | 4,660 | 143,000 |
| 2025/04/21 | 4,545 | 4,575 | 4,535 | 4,555 | 92,800 |
| 2025/04/18 | 4,530 | 4,600 | 4,530 | 4,570 | 89,700 |
| 2025/04/17 | 4,465 | 4,570 | 4,440 | 4,530 | 152,800 |
| 2025/04/16 | 4,490 | 4,530 | 4,430 | 4,450 | 146,900 |
| 2025/04/15 | 4,500 | 4,530 | 4,415 | 4,460 | 159,000 |
| 2025/04/14 | 4,490 | 4,555 | 4,450 | 4,490 | 98,100 |
| 2025/04/11 | 4,300 | 4,450 | 4,270 | 4,420 | 131,100 |
| 2025/04/10 | 4,605 | 4,630 | 4,475 | 4,580 | 224,000 |