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
2020/12/30 1,922 1,922 1,887 1,892 75,000
2020/12/29 1,883 1,908 1,871 1,908 82,300
2020/12/28 1,902 1,913 1,852 1,877 100,500
2020/12/25 1,902 1,926 1,880 1,900 78,100
2020/12/24 1,915 1,969 1,901 1,907 86,800
2020/12/23 1,969 1,969 1,878 1,916 101,300
2020/12/22 1,990 2,012 1,954 1,958 117,800
2020/12/21 1,988 2,028 1,984 2,017 141,300
2020/12/18 1,935 2,000 1,935 1,987 180,800
2020/12/17 1,914 1,938 1,905 1,930 136,300
2020/12/16 1,920 1,931 1,899 1,920 121,800
2020/12/15 1,875 1,902 1,866 1,894 74,500
2020/12/14 1,895 1,928 1,884 1,886 82,500
2020/12/11 1,886 1,910 1,865 1,895 60,400
2020/12/10 1,927 1,930 1,891 1,899 101,700
2020/12/09 1,860 1,922 1,851 1,917 69,800
2020/12/08 1,900 1,923 1,840 1,861 117,200
2020/12/07 1,980 1,997 1,910 1,910 125,100
2020/12/04 1,913 1,942 1,890 1,942 184,800
2020/12/03 1,807 1,909 1,806 1,892 151,400
2020/12/02 1,848 1,856 1,818 1,829 131,900
2020/12/01 1,781 1,838 1,763 1,825 131,400
2020/11/30 1,849 1,882 1,786 1,791 164,500
2020/11/27 1,840 1,872 1,837 1,849 204,000
2020/11/26 1,784 1,814 1,755 1,812 116,500
2020/11/25 1,809 1,841 1,805 1,808 155,000
2020/11/24 1,770 1,793 1,764 1,781 143,300
2020/11/20 1,719 1,754 1,708 1,748 88,000
2020/11/19 1,724 1,724 1,688 1,717 72,600
2020/11/18 1,748 1,754 1,723 1,727 80,200
2020/11/17 1,744 1,760 1,722 1,754 109,200
2020/11/16 1,696 1,734 1,684 1,724 147,100
2020/11/13 1,675 1,693 1,654 1,656 76,800
2020/11/12 1,695 1,732 1,683 1,709 133,400
2020/11/11 1,710 1,789 1,694 1,727 213,000
2020/11/10 1,654 1,691 1,643 1,672 256,900
2020/11/09 1,637 1,637 1,532 1,592 268,700
2020/11/06 1,580 1,641 1,525 1,637 396,200
2020/11/05 1,686 1,695 1,642 1,668 169,400
2020/11/04 1,719 1,731 1,688 1,689 108,800
2020/11/02 1,671 1,722 1,671 1,709 113,100
2020/10/30 1,667 1,677 1,631 1,645 96,700
2020/10/29 1,663 1,688 1,642 1,673 77,400
2020/10/28 1,732 1,740 1,677 1,696 102,500
2020/10/27 1,743 1,760 1,717 1,754 90,000
2020/10/26 1,759 1,770 1,745 1,763 68,500
2020/10/23 1,753 1,786 1,747 1,760 66,400
2020/10/22 1,750 1,778 1,735 1,755 140,300
2020/10/21 1,706 1,757 1,705 1,743 143,500
2020/10/20 1,701 1,764 1,700 1,715 320,300
2020/10/19 1,625 1,661 1,625 1,661 80,600
2020/10/16 1,618 1,634 1,611 1,616 67,400
2020/10/15 1,620 1,637 1,608 1,627 95,400
2020/10/14 1,656 1,656 1,623 1,632 91,700
2020/10/13 1,679 1,679 1,660 1,667 90,500
2020/10/12 1,706 1,706 1,651 1,679 133,200
2020/10/09 1,695 1,716 1,671 1,703 103,700
2020/10/08 1,710 1,719 1,682 1,708 98,100
2020/10/07 1,691 1,714 1,664 1,710 136,800
2020/10/06 1,739 1,751 1,714 1,729 79,000
2020/10/05 1,741 1,763 1,710 1,728 82,100
2020/10/02 1,734 1,744 1,697 1,701 92,500
2020/09/30 1,800 1,807 1,727 1,728 127,800
2020/09/29 1,822 1,826 1,782 1,813 111,100
2020/09/28 1,825 1,840 1,791 1,825 116,600
2020/09/25 1,823 1,837 1,786 1,802 93,900
2020/09/24 1,843 1,843 1,782 1,798 122,800
2020/09/23 1,900 1,900 1,848 1,859 108,000
2020/09/18 1,922 1,954 1,914 1,928 106,700
2020/09/17 1,956 1,972 1,907 1,911 92,600
2020/09/16 1,998 1,998 1,936 1,943 115,500
2020/09/15 2,032 2,047 1,983 1,994 165,100
2020/09/14 2,060 2,105 2,037 2,056 86,100
2020/09/11 2,080 2,083 2,040 2,049 60,300
2020/09/10 2,055 2,084 2,054 2,061 74,100
2020/09/09 2,000 2,049 1,986 2,041 80,900
2020/09/08 2,054 2,087 2,015 2,034 83,900
2020/09/07 1,979 2,076 1,977 2,058 187,700
2020/09/04 1,912 1,964 1,912 1,959 98,600
2020/09/03 1,980 1,995 1,930 1,930 80,300
2020/09/02 1,950 1,970 1,922 1,969 73,100
2020/09/01 1,930 1,967 1,921 1,940 74,200
2020/08/31 1,954 1,992 1,934 1,941 93,800
2020/08/28 1,980 2,019 1,939 1,953 68,300
2020/08/27 1,971 1,980 1,947 1,970 51,200
2020/08/26 1,932 1,982 1,920 1,982 70,700
2020/08/25 1,920 1,937 1,905 1,937 49,900
2020/08/24 1,904 1,904 1,876 1,891 42,600
2020/08/21 1,913 1,951 1,912 1,912 64,600
2020/08/20 1,905 1,919 1,890 1,902 80,500
2020/08/19 1,964 1,964 1,906 1,927 80,300
2020/08/18 1,954 1,964 1,900 1,924 86,300
2020/08/17 1,966 1,966 1,910 1,930 45,600
2020/08/14 2,009 2,010 1,963 1,968 66,400
2020/08/13 2,068 2,068 1,991 2,001 86,300
2020/08/12 1,970 2,053 1,970 2,018 157,300
2020/08/11 1,874 1,957 1,874 1,952 103,300
2020/08/07 1,801 1,856 1,785 1,851 79,200
2020/08/06 1,935 1,935 1,833 1,841 89,000
2020/08/05 1,856 1,923 1,830 1,901 72,300
2020/08/04 1,835 1,885 1,834 1,868 40,400
2020/08/03 1,758 1,851 1,758 1,839 85,400
2020/07/31 1,806 1,818 1,755 1,755 110,300
2020/07/30 1,863 1,868 1,812 1,814 74,200
2020/07/29 1,878 1,878 1,822 1,857 88,800
2020/07/28 1,888 1,911 1,877 1,891 62,000
2020/07/27 1,825 1,880 1,801 1,878 102,500
2020/07/22 1,845 1,896 1,837 1,883 106,700
2020/07/21 1,908 1,908 1,839 1,847 238,200
2020/07/20 1,918 1,932 1,892 1,928 47,800
2020/07/17 1,937 1,938 1,899 1,918 39,500
2020/07/16 1,926 1,944 1,908 1,926 97,600
2020/07/15 1,938 1,995 1,927 1,954 67,000
2020/07/14 1,878 1,915 1,870 1,915 45,900
2020/07/13 1,867 1,898 1,847 1,886 67,300
2020/07/10 1,860 1,860 1,823 1,824 83,200
2020/07/09 1,882 1,891 1,850 1,876 60,500
2020/07/08 1,910 1,939 1,880 1,882 54,000
2020/07/07 1,920 1,922 1,873 1,921 85,900
2020/07/06 1,851 1,910 1,841 1,910 68,400
2020/07/03 1,878 1,882 1,807 1,848 81,100
2020/07/02 1,887 1,887 1,816 1,866 270,000
2020/07/01 1,941 1,944 1,887 1,887 108,900
2020/06/30 1,963 1,972 1,923 1,928 153,300
2020/06/29 1,925 1,955 1,917 1,923 90,400
2020/06/26 1,966 1,998 1,965 1,972 118,500
2020/06/25 1,955 1,955 1,915 1,943 87,700
2020/06/24 2,000 2,021 1,948 1,961 74,300
2020/06/23 1,982 2,042 1,982 2,032 79,000
2020/06/22 1,955 2,031 1,945 1,999 103,800
2020/06/19 2,015 2,015 1,935 1,959 155,700
2020/06/18 2,001 2,008 1,945 2,008 82,700
2020/06/17 2,022 2,022 1,979 1,996 112,400
2020/06/16 1,919 2,029 1,912 2,028 131,400
2020/06/15 1,930 1,939 1,870 1,870 102,500
2020/06/12 1,901 1,961 1,901 1,957 159,800
2020/06/11 2,063 2,070 2,032 2,040 93,900
2020/06/10 2,071 2,103 2,052 2,083 92,900
2020/06/09 2,118 2,118 2,060 2,088 85,900
2020/06/08 2,099 2,117 2,052 2,117 132,700
2020/06/05 2,048 2,073 2,018 2,052 192,000
2020/06/04 2,098 2,098 2,007 2,028 119,300
2020/06/03 2,081 2,099 2,048 2,082 145,600
2020/06/02 1,992 2,044 1,980 2,031 209,800
2020/06/01 1,977 1,977 1,931 1,962 227,700
2020/05/29 2,050 2,080 1,967 1,990 357,700
2020/05/28 2,076 2,130 2,018 2,121 441,300
2020/05/27 2,126 2,150 2,083 2,120 202,900
2020/05/26 2,105 2,131 2,052 2,121 204,400
2020/05/25 2,046 2,094 2,046 2,085 139,500
2020/05/22 2,049 2,087 1,996 2,029 191,200
2020/05/21 2,072 2,111 2,052 2,067 323,200
2020/05/20 1,940 2,119 1,937 2,071 819,100
2020/05/19 1,710 1,798 1,705 1,740 272,900
2020/05/18 1,641 1,649 1,613 1,647 73,700
2020/05/15 1,640 1,667 1,604 1,661 102,600
2020/05/14 1,664 1,664 1,621 1,621 141,900
2020/05/13 1,698 1,699 1,662 1,670 136,300
2020/05/12 1,794 1,794 1,712 1,726 170,400
2020/05/11 1,738 1,790 1,738 1,785 141,500
2020/05/08 1,670 1,738 1,667 1,726 110,100
2020/05/07 1,637 1,671 1,622 1,649 149,300
2020/05/01 1,733 1,733 1,686 1,688 109,300
2020/04/30 1,739 1,789 1,731 1,758 115,200
2020/04/28 1,710 1,733 1,694 1,711 79,700
2020/04/27 1,658 1,709 1,655 1,707 92,300
2020/04/24 1,672 1,672 1,621 1,628 70,300
2020/04/23 1,585 1,688 1,585 1,679 156,300
2020/04/22 1,577 1,612 1,566 1,571 84,600
2020/04/21 1,609 1,625 1,577 1,606 109,900
2020/04/20 1,600 1,628 1,586 1,603 68,600
2020/04/17 1,560 1,628 1,556 1,588 98,200
2020/04/16 1,512 1,538 1,499 1,538 118,900
2020/04/15 1,613 1,613 1,534 1,549 107,700
2020/04/14 1,555 1,623 1,555 1,613 58,600
2020/04/13 1,611 1,618 1,577 1,595 78,000
2020/04/10 1,639 1,646 1,565 1,642 141,600
2020/04/09 1,541 1,639 1,541 1,620 242,600
2020/04/08 1,553 1,576 1,495 1,553 100,800
2020/04/07 1,550 1,567 1,480 1,535 139,900
2020/04/06 1,420 1,498 1,371 1,483 165,800
2020/04/03 1,406 1,483 1,394 1,420 130,300
2020/04/02 1,460 1,563 1,402 1,406 200,100
2020/04/01 1,513 1,566 1,439 1,463 208,300
2020/03/31 1,641 1,667 1,540 1,553 194,500
2020/03/30 1,650 1,650 1,549 1,624 157,300
2020/03/27 1,732 1,745 1,628 1,745 224,300
2020/03/26 1,645 1,645 1,579 1,612 166,400
2020/03/25 1,629 1,662 1,557 1,662 165,900
2020/03/24 1,451 1,488 1,415 1,479 133,300
2020/03/23 1,381 1,416 1,323 1,403 159,800
2020/03/19 1,361 1,389 1,291 1,321 195,300
2020/03/18 1,389 1,450 1,308 1,310 193,500
2020/03/17 1,280 1,368 1,250 1,359 232,900
2020/03/16 1,409 1,414 1,314 1,321 134,700
2020/03/13 1,300 1,366 1,272 1,319 203,900
2020/03/12 1,486 1,487 1,402 1,414 204,500
2020/03/11 1,540 1,598 1,504 1,506 210,600
2020/03/10 1,541 1,589 1,443 1,580 156,100
2020/03/09 1,645 1,660 1,525 1,543 151,900
2020/03/06 1,800 1,800 1,697 1,701 155,200
2020/03/05 1,844 1,851 1,803 1,835 124,900
2020/03/04 1,805 1,862 1,801 1,844 175,400
2020/03/03 1,943 1,968 1,843 1,843 130,100
2020/03/02 1,850 1,966 1,850 1,922 186,000
2020/02/28 1,891 1,936 1,875 1,896 210,500
2020/02/27 1,985 2,001 1,950 1,957 158,300
2020/02/26 1,980 2,007 1,938 2,002 189,900
2020/02/25 2,026 2,047 1,999 2,000 207,400
2020/02/21 2,100 2,137 2,100 2,107 149,600
2020/02/20 2,151 2,165 2,103 2,115 69,900
2020/02/19 2,150 2,157 2,120 2,130 108,800
2020/02/18 2,139 2,149 2,113 2,132 91,400
2020/02/17 2,150 2,176 2,137 2,156 105,100
2020/02/14 2,245 2,245 2,186 2,193 123,600
2020/02/13 2,244 2,252 2,206 2,245 115,400
2020/02/12 2,287 2,326 2,259 2,264 124,000
2020/02/10 2,324 2,324 2,284 2,286 206,900
2020/02/07 2,247 2,340 2,242 2,323 206,200
2020/02/06 2,344 2,399 2,233 2,233 313,500
2020/02/05 2,305 2,338 2,285 2,294 143,000
2020/02/04 2,215 2,276 2,212 2,269 83,100
2020/02/03 2,190 2,237 2,173 2,226 138,600
2020/01/31 2,226 2,265 2,220 2,260 62,800
2020/01/30 2,255 2,255 2,210 2,221 201,300
2020/01/29 2,175 2,233 2,171 2,220 116,600
2020/01/28 2,170 2,175 2,148 2,175 113,400
2020/01/27 2,215 2,224 2,202 2,207 106,500
2020/01/24 2,252 2,267 2,244 2,249 69,300
2020/01/23 2,324 2,324 2,268 2,273 110,700
2020/01/22 2,330 2,331 2,298 2,325 147,600
2020/01/21 2,346 2,347 2,312 2,331 139,700
2020/01/20 2,363 2,395 2,363 2,372 131,700
2020/01/17 2,355 2,358 2,294 2,337 237,100
2020/01/16 2,391 2,391 2,354 2,372 63,600
2020/01/15 2,433 2,442 2,397 2,404 90,000
2020/01/14 2,418 2,436 2,400 2,418 101,100
2020/01/10 2,409 2,428 2,393 2,402 144,200
2020/01/09 2,405 2,442 2,405 2,429 142,100
2020/01/08 2,402 2,402 2,341 2,365 259,100
2020/01/07 2,470 2,483 2,426 2,432 135,000
2020/01/06 2,412 2,493 2,412 2,481 145,600

このページの先頭へ