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
2007/12/28 301 307 300 306 163,000
2007/12/27 315 315 302 306 493,000
2007/12/26 301 310 297 310 419,000
2007/12/25 300 304 292 296 481,000
2007/12/21 287 299 287 297 487,000
2007/12/20 292 293 286 287 452,000
2007/12/19 296 301 290 291 625,000
2007/12/18 297 304 293 300 629,000
2007/12/17 308 317 302 302 587,000
2007/12/14 323 324 309 313 619,000
2007/12/13 330 332 314 318 897,000
2007/12/12 330 331 325 329 524,000
2007/12/11 332 334 328 333 358,000
2007/12/10 331 334 327 332 304,000
2007/12/07 334 339 329 332 671,000
2007/12/06 340 340 328 332 706,000
2007/12/05 320 329 318 325 690,000
2007/12/04 339 341 328 329 695,000
2007/12/03 336 345 333 334 402,000
2007/11/30 315 343 315 340 804,000
2007/11/29 314 320 313 317 381,000
2007/11/28 307 312 306 309 415,000
2007/11/27 301 309 298 302 935,000
2007/11/26 318 318 308 310 514,000
2007/11/22 309 317 308 313 368,000
2007/11/21 331 332 318 319 952,000
2007/11/20 332 339 323 336 974,000
2007/11/19 353 353 333 335 599,000
2007/11/16 345 363 332 353 974,000
2007/11/15 341 352 341 348 355,000
2007/11/14 345 348 339 345 342,000
2007/11/13 323 344 322 340 823,000
2007/11/12 338 348 330 332 1,013,000
2007/11/09 343 359 340 343 1,019,000
2007/11/08 345 346 333 338 917,000
2007/11/07 356 357 348 348 541,000
2007/11/06 353 367 353 362 344,000
2007/11/05 365 365 354 357 428,000
2007/11/02 365 370 358 368 382,000
2007/11/01 371 377 366 369 364,000
2007/10/31 367 370 361 370 380,000
2007/10/30 388 388 362 370 1,392,000
2007/10/29 364 387 364 387 952,000
2007/10/26 367 367 353 356 463,000
2007/10/25 365 365 354 357 410,000
2007/10/24 368 369 358 360 413,000
2007/10/23 365 369 360 363 333,000
2007/10/22 369 369 358 364 425,000
2007/10/19 386 386 365 370 1,516,000
2007/10/18 377 390 375 381 1,213,000
2007/10/17 388 388 372 377 1,696,000
2007/10/16 404 405 387 389 478,000
2007/10/15 412 415 405 407 702,000
2007/10/12 415 420 407 409 674,000
2007/10/11 401 407 397 405 448,000
2007/10/10 420 420 396 402 632,000
2007/10/09 397 420 391 410 1,407,000
2007/10/05 380 386 376 384 982,000
2007/10/04 373 379 370 379 683,000
2007/10/03 369 373 366 372 367,000
2007/10/02 361 370 361 369 608,000
2007/10/01 363 369 355 356 711,000
2007/09/28 374 377 360 365 872,000
2007/09/27 359 374 358 373 919,000
2007/09/26 349 354 344 354 771,000
2007/09/25 352 353 342 345 1,357,000
2007/09/21 354 359 351 355 739,000
2007/09/20 367 369 355 359 631,000
2007/09/19 372 373 356 362 579,000
2007/09/18 357 365 351 352 648,000
2007/09/14 351 362 351 362 832,000
2007/09/13 360 362 350 351 561,000
2007/09/12 369 374 360 362 610,000
2007/09/11 375 378 361 374 580,000
2007/09/10 376 383 375 375 315,000
2007/09/07 385 390 381 385 242,000
2007/09/06 385 385 377 382 525,000
2007/09/05 400 402 383 385 859,000
2007/09/04 400 403 396 396 405,000
2007/09/03 409 410 398 400 576,000
2007/08/31 397 407 392 405 1,162,000
2007/08/30 413 415 392 396 645,000
2007/08/29 419 419 409 411 413,000
2007/08/28 430 435 429 432 472,000
2007/08/27 431 446 424 438 908,000
2007/08/24 404 404 398 401 547,000
2007/08/23 386 407 386 406 626,000
2007/08/22 385 388 383 384 462,000
2007/08/21 382 396 380 385 741,000
2007/08/20 395 399 385 386 956,000
2007/08/17 419 420 376 378 1,144,000
2007/08/16 440 442 424 429 699,000
2007/08/15 452 453 444 444 518,000
2007/08/14 467 467 454 457 411,000
2007/08/13 464 469 460 466 796,000
2007/08/10 460 475 460 472 827,000
2007/08/09 478 488 471 485 1,038,000
2007/08/08 455 464 451 463 1,032,000
2007/08/07 471 475 451 452 543,000
2007/08/06 467 471 462 467 545,000
2007/08/03 459 465 454 460 771,000
2007/08/02 481 481 445 454 1,460,000
2007/08/01 496 498 476 482 713,000
2007/07/31 507 508 495 501 344,000
2007/07/30 495 502 493 500 465,000
2007/07/27 499 504 498 502 369,000
2007/07/26 534 535 508 510 264,000
2007/07/25 519 528 515 523 269,000
2007/07/24 537 538 524 529 246,000
2007/07/23 539 548 535 536 148,000
2007/07/20 542 548 539 540 426,000
2007/07/19 531 534 530 532 153,000
2007/07/18 540 542 527 530 573,000
2007/07/17 547 550 541 543 292,000
2007/07/13 546 553 544 547 608,000
2007/07/12 543 547 540 542 285,000
2007/07/11 543 545 541 543 191,000
2007/07/10 550 556 549 550 291,000
2007/07/09 542 551 542 550 278,000
2007/07/06 541 543 538 539 296,000
2007/07/05 543 547 543 543 223,000
2007/07/04 549 552 544 544 256,000
2007/07/03 554 557 547 549 340,000
2007/07/02 546 557 546 554 320,000
2007/06/29 545 548 543 544 392,000
2007/06/28 553 555 545 546 352,000
2007/06/27 554 556 551 552 247,000
2007/06/26 559 562 554 558 251,000
2007/06/25 563 567 562 562 224,000
2007/06/22 570 570 564 568 157,000
2007/06/21 562 569 560 567 232,000
2007/06/20 593 593 572 572 364,000
2007/06/19 575 579 573 573 141,000
2007/06/18 574 581 572 575 471,000
2007/06/15 562 570 561 570 321,000
2007/06/14 565 566 557 559 347,000
2007/06/13 558 561 554 557 486,000
2007/06/12 571 571 563 569 449,000
2007/06/11 591 591 565 567 471,000
2007/06/08 565 592 563 590 991,000
2007/06/07 570 576 567 570 564,000
2007/06/06 572 580 572 573 596,000
2007/06/05 599 601 585 590 678,000
2007/06/04 592 606 585 602 947,000
2007/06/01 565 582 561 576 929,000
2007/05/31 565 568 562 564 291,000
2007/05/30 565 573 559 566 442,000
2007/05/29 570 580 569 573 306,000
2007/05/28 575 578 567 578 520,000
2007/05/25 554 559 547 559 521,000
2007/05/24 551 571 549 570 750,000
2007/05/23 554 555 541 543 754,000
2007/05/22 539 565 534 560 880,000
2007/05/21 540 547 531 539 631,000
2007/05/18 551 556 544 550 619,000
2007/05/17 562 565 554 559 558,000
2007/05/16 580 580 562 563 636,000
2007/05/15 588 588 573 579 945,000
2007/05/14 591 599 588 593 1,540,000
2007/05/11 582 607 580 602 1,883,000
2007/05/10 657 657 635 642 1,379,000
2007/05/09 613 635 605 635 1,144,000
2007/05/08 621 621 598 607 621,000
2007/05/07 607 618 604 611 430,000
2007/05/02 596 601 591 600 231,000
2007/05/01 597 597 584 587 145,000
2007/04/27 584 584 578 581 249,000
2007/04/26 590 590 577 583 353,000
2007/04/25 580 580 568 572 238,000
2007/04/24 585 585 572 573 143,000
2007/04/23 569 583 569 575 439,000
2007/04/20 591 591 566 568 640,000
2007/04/19 598 600 585 588 490,000
2007/04/18 587 593 586 588 566,000
2007/04/17 602 602 588 593 421,000
2007/04/16 606 606 599 601 277,000
2007/04/13 618 618 587 588 337,000
2007/04/12 616 616 603 607 373,000
2007/04/11 610 612 600 606 357,000
2007/04/10 597 605 593 601 444,000
2007/04/09 586 598 585 596 478,000
2007/04/06 601 606 588 590 643,000
2007/04/05 608 610 602 607 308,000
2007/04/04 616 624 604 611 663,000
2007/04/03 625 629 615 623 766,000
2007/04/02 628 628 602 602 549,000
2007/03/30 606 610 594 598 445,000
2007/03/29 628 628 601 606 324,000
2007/03/28 623 640 612 618 261,000
2007/03/27 617 634 615 617 426,000
2007/03/26 626 630 615 622 288,000
2007/03/23 634 638 619 634 344,000
2007/03/22 645 649 635 635 460,000
2007/03/20 649 650 632 636 527,000
2007/03/19 648 649 644 647 351,000
2007/03/16 655 655 643 649 643,000
2007/03/15 651 657 648 650 793,000
2007/03/14 649 653 648 651 775,000
2007/03/13 651 652 647 650 474,000
2007/03/12 656 656 651 653 410,000
2007/03/09 664 664 650 658 261,000
2007/03/08 650 655 647 654 439,000
2007/03/07 636 653 636 650 744,000
2007/03/06 600 639 600 633 707,000
2007/03/05 620 625 605 609 944,000
2007/03/02 640 652 628 650 380,000
2007/03/01 638 642 633 640 529,000
2007/02/28 616 648 603 642 624,000
2007/02/27 679 680 661 666 587,000
2007/02/26 676 683 670 680 560,000
2007/02/23 660 672 655 666 449,000
2007/02/22 654 669 652 661 880,000
2007/02/21 652 657 642 648 550,000
2007/02/20 650 654 646 652 328,000
2007/02/19 644 658 644 653 377,000
2007/02/16 645 659 645 657 788,000
2007/02/15 638 656 631 654 1,524,000
2007/02/14 625 643 621 637 1,573,000
2007/02/13 610 620 606 619 1,008,000
2007/02/09 610 610 595 597 1,483,000
2007/02/08 613 625 600 608 1,634,000
2007/02/07 603 610 597 599 719,000
2007/02/06 586 605 582 602 806,000
2007/02/05 606 606 598 602 561,000
2007/02/02 609 613 605 608 824,000
2007/02/01 610 611 600 609 985,000
2007/01/31 598 608 594 607 1,767,000
2007/01/30 580 597 577 595 1,458,000
2007/01/29 561 579 561 575 653,000
2007/01/26 578 578 564 567 511,000
2007/01/25 585 585 566 568 685,000
2007/01/24 566 579 564 579 938,000
2007/01/23 570 571 561 570 728,000
2007/01/22 590 590 573 577 1,479,000
2007/01/19 583 585 573 580 1,870,000
2007/01/18 568 584 568 582 2,311,000
2007/01/17 558 568 556 565 1,556,000
2007/01/16 548 558 545 558 1,144,000
2007/01/15 534 547 532 546 950,000
2007/01/12 521 533 519 531 1,152,000
2007/01/11 509 514 506 512 960,000
2007/01/10 513 513 501 501 784,000
2007/01/09 501 512 501 510 695,000
2007/01/05 511 511 503 503 393,000
2007/01/04 511 511 507 510 144,000

このページの先頭へ