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
2019/12/30 2,524 2,524 2,480 2,498 92,100
2019/12/27 2,507 2,537 2,493 2,526 128,800
2019/12/26 2,443 2,503 2,443 2,498 143,400
2019/12/25 2,505 2,512 2,412 2,474 173,700
2019/12/24 2,522 2,564 2,505 2,510 146,100
2019/12/23 2,536 2,536 2,484 2,507 260,800
2019/12/20 2,552 2,581 2,550 2,561 172,500
2019/12/19 2,577 2,594 2,560 2,588 81,000
2019/12/18 2,639 2,646 2,590 2,594 126,800
2019/12/17 2,637 2,646 2,627 2,637 173,100
2019/12/16 2,582 2,625 2,567 2,607 256,800
2019/12/13 2,570 2,593 2,549 2,584 239,800
2019/12/12 2,550 2,557 2,506 2,506 101,300
2019/12/11 2,520 2,538 2,501 2,523 97,400
2019/12/10 2,538 2,549 2,516 2,530 76,200
2019/12/09 2,570 2,595 2,536 2,557 161,600
2019/12/06 2,513 2,570 2,510 2,537 188,000
2019/12/05 2,517 2,574 2,474 2,484 240,700
2019/12/04 2,460 2,511 2,435 2,500 216,400
2019/12/03 2,463 2,506 2,463 2,500 92,900
2019/12/02 2,451 2,499 2,451 2,487 125,200
2019/11/29 2,469 2,487 2,457 2,458 108,700
2019/11/28 2,450 2,478 2,432 2,471 98,700
2019/11/27 2,418 2,448 2,408 2,435 121,200
2019/11/26 2,510 2,535 2,403 2,429 389,700
2019/11/25 2,440 2,470 2,440 2,464 105,200
2019/11/22 2,422 2,465 2,421 2,438 122,200
2019/11/21 2,441 2,465 2,404 2,427 159,000
2019/11/20 2,417 2,470 2,417 2,457 125,500
2019/11/19 2,456 2,472 2,423 2,458 172,200
2019/11/18 2,450 2,515 2,450 2,482 304,100
2019/11/15 2,412 2,464 2,383 2,443 239,400
2019/11/14 2,473 2,484 2,406 2,412 131,200
2019/11/13 2,448 2,485 2,444 2,473 139,200
2019/11/12 2,487 2,507 2,453 2,491 134,300
2019/11/11 2,511 2,538 2,470 2,497 222,900
2019/11/08 2,504 2,574 2,464 2,561 532,700
2019/11/07 2,315 2,514 2,310 2,508 703,900
2019/11/06 2,230 2,363 2,184 2,363 1,037,400
2019/11/05 2,042 2,094 2,000 2,080 406,600
2019/11/01 1,975 2,012 1,962 2,012 104,700
2019/10/31 2,012 2,014 1,978 2,003 80,300
2019/10/30 2,049 2,049 1,988 2,012 113,900
2019/10/29 1,996 2,041 1,984 2,040 168,300
2019/10/28 1,972 1,992 1,960 1,981 104,200
2019/10/25 1,964 1,967 1,936 1,959 116,200
2019/10/24 1,933 1,961 1,918 1,957 139,100
2019/10/23 1,949 1,949 1,911 1,928 119,600
2019/10/21 1,921 1,948 1,918 1,948 92,800
2019/10/18 1,919 1,945 1,905 1,912 150,300
2019/10/17 1,865 1,907 1,840 1,903 159,000
2019/10/16 1,912 1,951 1,867 1,869 186,800
2019/10/15 1,853 1,911 1,853 1,889 229,600
2019/10/11 1,778 1,817 1,778 1,813 108,800
2019/10/10 1,719 1,759 1,708 1,753 212,800
2019/10/09 1,729 1,736 1,710 1,719 153,500
2019/10/08 1,752 1,780 1,730 1,747 226,500
2019/10/07 1,760 1,781 1,746 1,753 83,400
2019/10/04 1,751 1,777 1,735 1,759 245,700
2019/10/03 1,702 1,739 1,696 1,720 153,700
2019/10/02 1,699 1,763 1,668 1,755 347,200
2019/10/01 1,738 1,798 1,714 1,723 516,800
2019/09/30 1,849 1,875 1,807 1,814 166,200
2019/09/27 1,889 1,889 1,823 1,851 176,900
2019/09/26 1,897 1,923 1,896 1,904 226,400
2019/09/25 1,855 1,875 1,834 1,856 136,400
2019/09/24 1,832 1,902 1,828 1,862 178,200
2019/09/20 1,794 1,840 1,781 1,827 178,500
2019/09/19 1,747 1,809 1,730 1,774 309,000
2019/09/18 1,810 1,816 1,746 1,753 301,500
2019/09/17 1,870 1,870 1,835 1,853 233,500
2019/09/13 1,884 1,899 1,865 1,899 222,400
2019/09/12 1,878 1,890 1,854 1,860 280,400
2019/09/11 1,802 1,882 1,789 1,878 496,500
2019/09/10 1,701 1,776 1,696 1,762 226,500
2019/09/09 1,673 1,706 1,658 1,704 129,000
2019/09/06 1,645 1,691 1,643 1,681 237,800
2019/09/05 1,597 1,648 1,597 1,636 154,300
2019/09/04 1,583 1,589 1,562 1,570 179,800
2019/09/03 1,596 1,605 1,582 1,586 274,400
2019/09/02 1,546 1,616 1,546 1,591 207,400
2019/08/30 1,512 1,585 1,510 1,551 341,500
2019/08/29 1,454 1,500 1,452 1,483 204,000
2019/08/28 1,435 1,457 1,432 1,440 128,800
2019/08/27 1,452 1,461 1,439 1,440 95,600
2019/08/26 1,442 1,457 1,423 1,427 140,800
2019/08/23 1,457 1,480 1,451 1,463 93,800
2019/08/22 1,479 1,481 1,458 1,459 124,900
2019/08/21 1,500 1,507 1,475 1,484 96,900
2019/08/20 1,515 1,529 1,509 1,524 92,000
2019/08/19 1,484 1,517 1,482 1,503 137,000
2019/08/16 1,478 1,496 1,465 1,480 93,300
2019/08/15 1,485 1,500 1,468 1,499 108,500
2019/08/14 1,535 1,547 1,513 1,537 144,900
2019/08/13 1,532 1,533 1,506 1,506 122,100
2019/08/09 1,549 1,570 1,546 1,562 130,300
2019/08/08 1,533 1,544 1,521 1,532 121,200
2019/08/07 1,542 1,561 1,531 1,538 131,800
2019/08/06 1,520 1,559 1,514 1,545 190,400
2019/08/05 1,576 1,596 1,552 1,583 310,700
2019/08/02 1,676 1,736 1,574 1,609 740,200
2019/08/01 1,765 1,827 1,764 1,796 174,200
2019/07/31 1,766 1,792 1,760 1,785 122,300
2019/07/30 1,788 1,816 1,788 1,797 138,400
2019/07/29 1,790 1,790 1,757 1,787 101,300
2019/07/26 1,800 1,809 1,775 1,796 141,500
2019/07/25 1,788 1,826 1,788 1,808 85,900
2019/07/24 1,814 1,839 1,795 1,799 85,300
2019/07/23 1,802 1,827 1,779 1,814 138,100
2019/07/22 1,786 1,824 1,783 1,810 141,500
2019/07/19 1,755 1,789 1,744 1,782 94,800
2019/07/18 1,806 1,816 1,753 1,754 116,700
2019/07/17 1,804 1,841 1,801 1,829 97,800
2019/07/16 1,830 1,857 1,811 1,821 112,600
2019/07/12 1,825 1,838 1,820 1,830 64,900
2019/07/11 1,808 1,842 1,808 1,824 97,300
2019/07/10 1,816 1,816 1,792 1,808 103,000
2019/07/09 1,825 1,843 1,807 1,826 91,300
2019/07/08 1,840 1,840 1,821 1,834 100,600
2019/07/05 1,859 1,860 1,847 1,853 80,100
2019/07/04 1,871 1,885 1,869 1,870 89,500
2019/07/03 1,874 1,884 1,852 1,880 81,300
2019/07/02 1,874 1,906 1,865 1,897 164,600
2019/07/01 1,870 1,886 1,854 1,871 135,800
2019/06/28 1,858 1,858 1,811 1,836 157,600
2019/06/27 1,849 1,881 1,849 1,878 86,500
2019/06/26 1,854 1,866 1,824 1,832 92,800
2019/06/25 1,842 1,863 1,836 1,841 111,100
2019/06/24 1,862 1,883 1,833 1,836 143,200
2019/06/21 1,850 1,929 1,850 1,861 474,000
2019/06/20 1,772 1,859 1,771 1,831 492,000
2019/06/19 1,722 1,755 1,722 1,743 195,500
2019/06/18 1,692 1,717 1,686 1,691 153,500
2019/06/17 1,716 1,722 1,681 1,686 114,800
2019/06/14 1,738 1,742 1,712 1,719 179,800
2019/06/13 1,783 1,783 1,741 1,743 113,400
2019/06/12 1,813 1,824 1,797 1,801 95,600
2019/06/11 1,773 1,788 1,732 1,788 161,100
2019/06/10 1,788 1,798 1,768 1,784 126,400
2019/06/07 1,735 1,766 1,721 1,757 168,900
2019/06/06 1,783 1,795 1,745 1,745 105,600
2019/06/05 1,771 1,791 1,761 1,783 177,200
2019/06/04 1,673 1,722 1,673 1,718 174,500
2019/06/03 1,702 1,708 1,660 1,673 154,400
2019/05/31 1,741 1,748 1,717 1,724 176,300
2019/05/30 1,751 1,775 1,746 1,761 86,400
2019/05/29 1,758 1,774 1,728 1,772 219,700
2019/05/28 1,750 1,773 1,749 1,750 187,000
2019/05/27 1,790 1,798 1,750 1,761 113,500
2019/05/24 1,766 1,789 1,754 1,775 233,300
2019/05/23 1,829 1,840 1,776 1,785 205,300
2019/05/22 1,828 1,858 1,818 1,840 271,500
2019/05/21 1,879 1,879 1,783 1,803 332,200
2019/05/20 1,982 1,982 1,876 1,883 343,400
2019/05/17 1,997 1,997 1,930 1,981 338,000
2019/05/16 2,041 2,041 1,974 2,007 274,200
2019/05/15 2,122 2,168 2,030 2,050 516,800
2019/05/14 2,098 2,167 2,092 2,151 282,300
2019/05/13 2,118 2,148 2,108 2,145 107,000
2019/05/10 2,122 2,161 2,098 2,120 230,600
2019/05/09 2,135 2,158 2,127 2,131 226,000
2019/05/08 2,150 2,171 2,136 2,167 131,800
2019/05/07 2,226 2,238 2,170 2,180 172,800
2019/04/26 2,219 2,254 2,211 2,243 162,900
2019/04/25 2,237 2,237 2,198 2,235 113,900
2019/04/24 2,275 2,275 2,228 2,235 84,200
2019/04/23 2,259 2,272 2,255 2,269 125,500
2019/04/22 2,250 2,268 2,235 2,258 78,700
2019/04/19 2,230 2,261 2,220 2,249 113,800
2019/04/18 2,218 2,257 2,208 2,230 164,000
2019/04/17 2,200 2,224 2,200 2,211 178,400
2019/04/16 2,190 2,218 2,178 2,188 136,300
2019/04/15 2,188 2,234 2,183 2,190 255,300
2019/04/12 2,150 2,172 2,145 2,151 88,200
2019/04/11 2,133 2,160 2,126 2,149 65,500
2019/04/10 2,117 2,147 2,109 2,143 88,800
2019/04/09 2,131 2,154 2,125 2,142 126,700
2019/04/08 2,145 2,147 2,124 2,134 133,700
2019/04/05 2,123 2,149 2,116 2,148 125,000
2019/04/04 2,144 2,151 2,123 2,123 96,000
2019/04/03 2,133 2,163 2,120 2,130 172,900
2019/04/02 2,127 2,157 2,117 2,133 188,400
2019/04/01 2,087 2,165 2,087 2,121 270,700
2019/03/29 2,041 2,085 2,037 2,074 191,600
2019/03/28 2,077 2,077 2,026 2,037 235,400
2019/03/27 2,127 2,129 2,074 2,109 202,700
2019/03/26 2,177 2,191 2,155 2,187 285,300
2019/03/25 2,130 2,147 2,083 2,146 205,700
2019/03/22 2,120 2,186 2,115 2,181 231,100
2019/03/20 2,140 2,160 2,123 2,134 128,700
2019/03/19 2,133 2,143 2,120 2,125 96,000
2019/03/18 2,125 2,149 2,110 2,142 109,700
2019/03/15 2,108 2,137 2,085 2,127 126,600
2019/03/14 2,099 2,128 2,081 2,089 87,000
2019/03/13 2,100 2,111 2,073 2,090 114,800
2019/03/12 2,083 2,114 2,083 2,112 125,900
2019/03/11 2,065 2,068 2,042 2,066 126,100
2019/03/08 2,119 2,121 2,062 2,073 193,400
2019/03/07 2,161 2,169 2,127 2,150 170,800
2019/03/06 2,154 2,183 2,141 2,180 88,600
2019/03/05 2,150 2,163 2,144 2,154 105,300
2019/03/04 2,159 2,169 2,139 2,150 163,800
2019/03/01 2,154 2,175 2,151 2,165 188,500
2019/02/28 2,199 2,209 2,184 2,193 137,900
2019/02/27 2,220 2,230 2,200 2,210 95,800
2019/02/26 2,219 2,244 2,197 2,221 117,900
2019/02/25 2,209 2,239 2,207 2,238 67,700
2019/02/22 2,202 2,210 2,185 2,208 57,900
2019/02/21 2,222 2,235 2,201 2,219 95,400
2019/02/20 2,203 2,235 2,190 2,219 144,300
2019/02/19 2,208 2,221 2,191 2,205 89,200
2019/02/18 2,214 2,233 2,192 2,200 204,000
2019/02/15 2,188 2,198 2,156 2,186 121,000
2019/02/14 2,209 2,244 2,202 2,202 84,700
2019/02/13 2,198 2,246 2,195 2,214 159,200
2019/02/12 2,180 2,197 2,125 2,197 183,300
2019/02/08 2,159 2,217 2,150 2,152 374,200
2019/02/07 2,131 2,188 2,111 2,180 404,100
2019/02/06 2,265 2,285 2,251 2,281 238,200
2019/02/05 2,299 2,311 2,275 2,278 164,200
2019/02/04 2,286 2,315 2,270 2,299 211,800
2019/02/01 2,343 2,344 2,275 2,284 151,400
2019/01/31 2,363 2,390 2,338 2,350 224,700
2019/01/30 2,268 2,346 2,261 2,313 639,600
2019/01/29 2,378 2,407 2,363 2,387 138,000
2019/01/28 2,388 2,390 2,357 2,376 84,000
2019/01/25 2,338 2,381 2,325 2,362 108,600
2019/01/24 2,305 2,355 2,297 2,338 94,800
2019/01/23 2,281 2,321 2,275 2,318 52,000
2019/01/22 2,370 2,382 2,315 2,323 61,500
2019/01/21 2,328 2,361 2,323 2,338 62,500
2019/01/18 2,296 2,335 2,289 2,302 74,400
2019/01/17 2,289 2,325 2,288 2,300 75,100
2019/01/16 2,270 2,325 2,267 2,270 170,100
2019/01/15 2,204 2,295 2,188 2,289 153,100
2019/01/11 2,218 2,260 2,218 2,238 108,000
2019/01/10 2,174 2,235 2,171 2,214 151,800
2019/01/09 2,206 2,270 2,186 2,224 257,600
2019/01/08 2,174 2,222 2,174 2,199 236,900
2019/01/07 2,190 2,214 2,150 2,159 169,900
2019/01/04 2,093 2,155 2,058 2,126 150,700

このページの先頭へ