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
2018/12/28 2,135 2,177 2,124 2,153 92,000
2018/12/27 2,166 2,187 2,142 2,148 160,500
2018/12/26 2,064 2,106 2,060 2,083 184,600
2018/12/25 2,104 2,120 2,064 2,081 163,900
2018/12/21 2,271 2,271 2,194 2,215 232,500
2018/12/20 2,337 2,352 2,256 2,285 242,700
2018/12/19 2,395 2,399 2,327 2,349 264,300
2018/12/18 2,507 2,514 2,426 2,435 439,500
2018/12/17 2,617 2,656 2,520 2,532 399,100
2018/12/14 2,589 2,629 2,554 2,611 299,000
2018/12/13 2,551 2,597 2,503 2,581 450,000
2018/12/12 2,450 2,739 2,450 2,578 1,457,400
2018/12/11 2,375 2,387 2,303 2,326 170,900
2018/12/10 2,338 2,404 2,328 2,373 134,400
2018/12/07 2,381 2,402 2,344 2,384 116,700
2018/12/06 2,368 2,395 2,344 2,376 214,600
2018/12/05 2,383 2,436 2,364 2,368 280,500
2018/12/04 2,415 2,429 2,373 2,375 171,700
2018/12/03 2,378 2,445 2,375 2,410 171,000
2018/11/30 2,345 2,382 2,344 2,377 184,300
2018/11/29 2,312 2,345 2,310 2,330 166,800
2018/11/28 2,298 2,319 2,292 2,304 147,600
2018/11/27 2,236 2,290 2,236 2,281 132,200
2018/11/26 2,189 2,229 2,157 2,222 203,600
2018/11/22 2,192 2,225 2,161 2,190 193,500
2018/11/21 2,202 2,236 2,188 2,221 143,900
2018/11/20 2,254 2,291 2,238 2,256 123,200
2018/11/19 2,249 2,260 2,223 2,256 126,400
2018/11/16 2,276 2,296 2,233 2,243 128,100
2018/11/15 2,262 2,282 2,253 2,280 106,500
2018/11/14 2,293 2,314 2,266 2,272 179,500
2018/11/13 2,293 2,300 2,250 2,292 247,300
2018/11/12 2,361 2,382 2,312 2,358 206,600
2018/11/09 2,365 2,442 2,365 2,390 141,700
2018/11/08 2,402 2,438 2,360 2,374 176,700
2018/11/07 2,417 2,417 2,360 2,368 134,100
2018/11/06 2,396 2,424 2,378 2,394 153,300
2018/11/05 2,386 2,446 2,374 2,396 224,400
2018/11/02 2,187 2,357 2,173 2,357 817,800
2018/11/01 2,430 2,474 2,417 2,429 199,800
2018/10/31 2,453 2,478 2,418 2,473 162,000
2018/10/30 2,398 2,476 2,398 2,448 175,900
2018/10/29 2,451 2,481 2,424 2,438 251,400
2018/10/26 2,451 2,469 2,374 2,401 198,000
2018/10/25 2,412 2,435 2,397 2,401 235,600
2018/10/24 2,494 2,511 2,463 2,485 223,500
2018/10/23 2,545 2,562 2,488 2,488 171,900
2018/10/22 2,552 2,594 2,533 2,576 146,600
2018/10/19 2,585 2,616 2,566 2,596 104,400
2018/10/18 2,630 2,650 2,602 2,603 124,300
2018/10/17 2,607 2,621 2,570 2,621 164,300
2018/10/16 2,556 2,607 2,555 2,591 133,400
2018/10/15 2,574 2,588 2,542 2,571 136,600
2018/10/12 2,580 2,588 2,549 2,586 166,600
2018/10/11 2,597 2,631 2,581 2,588 341,400
2018/10/10 2,761 2,774 2,693 2,726 111,500
2018/10/09 2,800 2,800 2,736 2,742 155,100
2018/10/05 2,798 2,838 2,788 2,822 201,200
2018/10/04 2,830 2,857 2,817 2,823 216,000
2018/10/03 2,776 2,843 2,776 2,809 357,600
2018/10/02 2,735 2,801 2,730 2,761 368,300
2018/10/01 2,693 2,722 2,668 2,700 210,400
2018/09/28 2,744 2,750 2,709 2,721 152,900
2018/09/27 2,760 2,760 2,722 2,722 112,700
2018/09/26 2,740 2,765 2,736 2,762 142,100
2018/09/25 2,750 2,764 2,726 2,750 198,500
2018/09/21 2,720 2,746 2,712 2,740 208,300
2018/09/20 2,693 2,706 2,683 2,700 144,900
2018/09/19 2,695 2,711 2,666 2,706 260,700
2018/09/18 2,606 2,673 2,590 2,659 268,800
2018/09/14 2,600 2,629 2,590 2,607 222,400
2018/09/13 2,495 2,585 2,494 2,572 255,100
2018/09/12 2,445 2,477 2,440 2,472 177,500
2018/09/11 2,458 2,460 2,433 2,449 112,000
2018/09/10 2,441 2,484 2,441 2,460 96,000
2018/09/07 2,433 2,461 2,427 2,450 124,800
2018/09/06 2,446 2,468 2,430 2,457 145,700
2018/09/05 2,453 2,479 2,439 2,459 125,900
2018/09/04 2,508 2,508 2,453 2,475 163,200
2018/09/03 2,530 2,579 2,501 2,511 299,900
2018/08/31 2,509 2,561 2,503 2,530 212,600
2018/08/30 2,530 2,557 2,516 2,543 212,000
2018/08/29 2,435 2,520 2,435 2,502 288,100
2018/08/28 2,441 2,466 2,420 2,427 188,200
2018/08/27 2,378 2,422 2,378 2,409 265,900
2018/08/24 2,382 2,385 2,344 2,364 112,900
2018/08/23 2,378 2,392 2,338 2,376 137,800
2018/08/22 2,328 2,374 2,328 2,374 142,900
2018/08/21 2,348 2,369 2,338 2,353 108,300
2018/08/20 2,338 2,354 2,322 2,349 104,500
2018/08/17 2,325 2,356 2,319 2,344 178,900
2018/08/16 2,304 2,312 2,274 2,301 382,700
2018/08/15 2,387 2,394 2,347 2,349 132,900
2018/08/14 2,390 2,397 2,368 2,380 163,300
2018/08/13 2,406 2,407 2,352 2,375 168,500
2018/08/10 2,456 2,461 2,415 2,423 135,100
2018/08/09 2,447 2,458 2,422 2,446 89,500
2018/08/08 2,469 2,496 2,450 2,454 159,100
2018/08/07 2,410 2,469 2,410 2,457 197,300
2018/08/06 2,424 2,480 2,409 2,411 247,300
2018/08/03 2,389 2,443 2,383 2,418 235,500
2018/08/02 2,466 2,472 2,352 2,387 785,200
2018/08/01 2,424 2,476 2,420 2,470 274,400
2018/07/31 2,438 2,453 2,415 2,423 246,600
2018/07/30 2,450 2,471 2,418 2,435 315,600
2018/07/27 2,387 2,415 2,360 2,415 208,500
2018/07/26 2,369 2,392 2,355 2,388 187,600
2018/07/25 2,338 2,382 2,331 2,367 235,900
2018/07/24 2,334 2,364 2,330 2,356 190,700
2018/07/23 2,300 2,327 2,296 2,321 195,600
2018/07/20 2,318 2,350 2,301 2,347 245,300
2018/07/19 2,380 2,392 2,356 2,356 180,900
2018/07/18 2,380 2,398 2,363 2,374 174,000
2018/07/17 2,350 2,405 2,350 2,371 315,400
2018/07/13 2,302 2,343 2,294 2,335 210,700
2018/07/12 2,300 2,320 2,282 2,312 194,300
2018/07/11 2,340 2,350 2,294 2,307 183,300
2018/07/10 2,325 2,396 2,321 2,363 292,300
2018/07/09 2,322 2,327 2,294 2,318 156,900
2018/07/06 2,296 2,337 2,283 2,314 207,400
2018/07/05 2,320 2,326 2,279 2,283 166,000
2018/07/04 2,329 2,360 2,323 2,326 194,300
2018/07/03 2,360 2,370 2,294 2,323 312,200
2018/07/02 2,400 2,428 2,371 2,373 239,300
2018/06/29 2,364 2,390 2,357 2,388 277,400
2018/06/28 2,362 2,377 2,346 2,364 208,100
2018/06/27 2,435 2,439 2,369 2,369 253,300
2018/06/26 2,384 2,430 2,362 2,427 206,500
2018/06/25 2,425 2,447 2,401 2,407 219,200
2018/06/22 2,420 2,421 2,383 2,403 401,200
2018/06/21 2,471 2,483 2,445 2,445 268,000
2018/06/20 2,480 2,480 2,426 2,471 229,000
2018/06/19 2,511 2,528 2,490 2,496 244,100
2018/06/18 2,553 2,555 2,523 2,554 223,700
2018/06/15 2,601 2,601 2,573 2,579 121,400
2018/06/14 2,600 2,612 2,577 2,586 122,400
2018/06/13 2,594 2,598 2,571 2,593 142,500
2018/06/12 2,572 2,610 2,572 2,594 186,800
2018/06/11 2,575 2,604 2,550 2,601 153,900
2018/06/08 2,554 2,606 2,548 2,572 228,700
2018/06/07 2,565 2,598 2,551 2,580 231,200
2018/06/06 2,552 2,620 2,550 2,569 254,600
2018/06/05 2,547 2,565 2,531 2,552 195,200
2018/06/04 2,536 2,548 2,495 2,532 261,000
2018/06/01 2,476 2,545 2,472 2,515 316,900
2018/05/31 2,540 2,554 2,454 2,477 512,100
2018/05/30 2,526 2,530 2,480 2,525 365,800
2018/05/29 2,592 2,603 2,564 2,595 189,500
2018/05/28 2,548 2,616 2,548 2,597 327,200
2018/05/25 2,582 2,592 2,542 2,544 308,100
2018/05/24 2,635 2,638 2,586 2,604 247,400
2018/05/23 2,658 2,658 2,617 2,636 344,200
2018/05/22 2,712 2,712 2,672 2,678 147,600
2018/05/21 2,720 2,724 2,689 2,702 264,000
2018/05/18 2,734 2,750 2,705 2,720 303,900
2018/05/17 2,698 2,718 2,677 2,705 230,900
2018/05/16 2,731 2,739 2,708 2,718 173,500
2018/05/15 2,722 2,735 2,714 2,723 184,200
2018/05/14 2,699 2,752 2,690 2,728 275,900
2018/05/11 2,640 2,710 2,624 2,709 388,800
2018/05/10 2,684 2,730 2,632 2,650 862,700
2018/05/09 2,850 2,850 2,784 2,784 281,200
2018/05/08 2,807 2,867 2,798 2,834 243,400
2018/05/07 2,874 2,886 2,815 2,836 211,500
2018/05/02 2,850 2,905 2,840 2,844 461,800
2018/05/01 2,854 2,860 2,835 2,840 246,600
2018/04/27 2,806 2,849 2,798 2,849 300,100
2018/04/26 2,830 2,830 2,807 2,821 171,400
2018/04/25 2,790 2,831 2,774 2,816 264,100
2018/04/24 2,850 2,850 2,784 2,807 321,900
2018/04/23 2,841 2,883 2,823 2,859 258,400
2018/04/20 2,858 2,879 2,831 2,869 284,900
2018/04/19 2,845 2,898 2,845 2,860 444,800
2018/04/18 2,772 2,822 2,771 2,817 245,400
2018/04/17 2,749 2,783 2,740 2,772 345,900
2018/04/16 2,820 2,820 2,764 2,780 350,100
2018/04/13 2,811 2,833 2,789 2,825 302,600
2018/04/12 2,794 2,824 2,774 2,808 214,800
2018/04/11 2,790 2,820 2,784 2,799 467,100
2018/04/10 2,762 2,800 2,746 2,789 515,900
2018/04/09 2,725 2,764 2,687 2,756 250,900
2018/04/06 2,759 2,775 2,721 2,728 476,500
2018/04/05 2,732 2,789 2,697 2,710 536,400
2018/04/04 2,731 2,792 2,692 2,727 553,400
2018/04/03 2,690 2,711 2,671 2,690 248,800
2018/04/02 2,740 2,774 2,708 2,710 415,500
2018/03/30 2,749 2,774 2,712 2,730 509,700
2018/03/29 2,673 2,710 2,618 2,702 432,100
2018/03/28 2,656 2,690 2,641 2,667 235,900
2018/03/27 2,660 2,708 2,639 2,705 461,800
2018/03/26 2,666 2,729 2,580 2,659 752,200
2018/03/23 2,615 2,681 2,612 2,656 719,000
2018/03/22 2,683 2,698 2,646 2,685 717,400
2018/03/20 2,651 2,694 2,640 2,665 829,600
2018/03/19 2,653 2,681 2,636 2,672 532,600
2018/03/16 2,666 2,672 2,631 2,662 579,500
2018/03/15 2,654 2,674 2,614 2,663 589,300
2018/03/14 2,581 2,656 2,581 2,649 403,700
2018/03/13 2,593 2,612 2,559 2,608 421,800
2018/03/12 2,590 2,618 2,581 2,607 347,100
2018/03/09 2,535 2,570 2,505 2,563 478,100
2018/03/08 2,515 2,542 2,495 2,533 660,200
2018/03/07 2,503 2,530 2,474 2,518 711,100
2018/03/06 2,462 2,543 2,456 2,516 515,400
2018/03/05 2,510 2,514 2,403 2,422 876,500
2018/03/02 2,560 2,588 2,526 2,569 539,100
2018/03/01 2,590 2,621 2,578 2,602 515,000
2018/02/28 2,604 2,640 2,602 2,616 420,700
2018/02/27 2,610 2,632 2,600 2,608 311,300
2018/02/26 2,596 2,610 2,573 2,595 308,900
2018/02/23 2,544 2,607 2,544 2,596 332,600
2018/02/22 2,572 2,574 2,513 2,540 481,900
2018/02/21 2,610 2,632 2,586 2,590 344,700
2018/02/20 2,602 2,627 2,584 2,613 273,200
2018/02/19 2,571 2,618 2,564 2,605 435,400
2018/02/16 2,525 2,578 2,510 2,569 460,700
2018/02/15 2,507 2,554 2,497 2,537 660,700
2018/02/14 2,453 2,505 2,451 2,466 767,300
2018/02/13 2,457 2,498 2,443 2,450 577,200
2018/02/09 2,410 2,433 2,385 2,431 934,700
2018/02/08 2,578 2,585 2,462 2,485 1,826,400
2018/02/07 2,581 2,615 2,456 2,581 2,405,800
2018/02/06 2,795 2,799 2,687 2,734 1,152,000
2018/02/05 2,890 2,908 2,861 2,882 790,200
2018/02/02 2,902 2,949 2,899 2,930 687,400
2018/02/01 2,928 2,953 2,897 2,927 694,600
2018/01/31 2,972 2,980 2,931 2,933 611,600
2018/01/30 2,953 2,998 2,941 2,981 624,400
2018/01/29 2,960 2,988 2,941 2,950 474,700
2018/01/26 2,919 2,958 2,911 2,948 403,800
2018/01/25 2,923 2,931 2,906 2,926 300,600
2018/01/24 2,940 2,960 2,921 2,935 327,700
2018/01/23 2,955 2,963 2,938 2,950 337,600
2018/01/22 2,927 2,940 2,914 2,940 306,600
2018/01/19 2,898 2,921 2,871 2,918 386,400
2018/01/18 2,921 2,926 2,892 2,896 332,000
2018/01/17 2,948 2,949 2,891 2,905 681,500
2018/01/16 2,980 2,989 2,961 2,975 275,100
2018/01/15 3,010 3,020 2,969 2,992 399,000
2018/01/12 3,025 3,045 2,999 3,010 356,400
2018/01/11 3,010 3,030 2,980 3,020 434,600
2018/01/10 3,065 3,065 3,025 3,035 447,600
2018/01/09 3,070 3,080 3,035 3,060 479,200
2018/01/05 2,990 3,055 2,973 3,040 657,800
2018/01/04 2,980 2,993 2,963 2,988 633,500

このページの先頭へ