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
2021/12/30 2,642 2,681 2,622 2,659 89,500
2021/12/29 2,680 2,685 2,635 2,659 107,500
2021/12/28 2,624 2,708 2,613 2,680 267,900
2021/12/27 2,620 2,638 2,600 2,606 112,700
2021/12/24 2,580 2,648 2,566 2,613 194,700
2021/12/23 2,501 2,572 2,500 2,561 126,000
2021/12/22 2,452 2,510 2,445 2,495 137,200
2021/12/21 2,456 2,487 2,426 2,452 117,300
2021/12/20 2,461 2,478 2,405 2,436 164,100
2021/12/17 2,478 2,529 2,470 2,503 408,300
2021/12/16 2,470 2,505 2,456 2,469 135,800
2021/12/15 2,426 2,486 2,409 2,453 135,700
2021/12/14 2,392 2,447 2,376 2,441 210,800
2021/12/13 2,402 2,409 2,365 2,383 130,100
2021/12/10 2,400 2,433 2,380 2,394 113,600
2021/12/09 2,423 2,435 2,369 2,405 135,100
2021/12/08 2,462 2,465 2,424 2,431 153,700
2021/12/07 2,404 2,441 2,371 2,433 183,000
2021/12/06 2,372 2,382 2,329 2,363 167,700
2021/12/03 2,320 2,365 2,307 2,365 129,600
2021/12/02 2,295 2,350 2,278 2,306 148,600
2021/12/01 2,291 2,351 2,250 2,345 196,500
2021/11/30 2,399 2,427 2,293 2,295 210,600
2021/11/29 2,448 2,452 2,350 2,357 280,900
2021/11/26 2,618 2,618 2,515 2,523 160,400
2021/11/25 2,603 2,642 2,599 2,624 108,900
2021/11/24 2,644 2,672 2,585 2,598 136,500
2021/11/22 2,534 2,625 2,521 2,618 178,000
2021/11/19 2,509 2,568 2,504 2,558 138,800
2021/11/18 2,473 2,520 2,454 2,504 139,600
2021/11/17 2,570 2,591 2,482 2,483 242,100
2021/11/16 2,637 2,638 2,566 2,575 173,400
2021/11/15 2,657 2,680 2,613 2,650 181,200
2021/11/12 2,651 2,678 2,614 2,635 179,900
2021/11/11 2,581 2,666 2,578 2,645 164,900
2021/11/10 2,723 2,723 2,605 2,621 291,300
2021/11/09 2,807 2,845 2,720 2,733 227,100
2021/11/08 2,786 2,831 2,722 2,807 252,200
2021/11/05 2,888 2,942 2,717 2,786 1,061,800
2021/11/04 2,700 2,752 2,695 2,717 329,600
2021/11/02 2,695 2,695 2,638 2,654 146,700
2021/11/01 2,695 2,720 2,673 2,702 187,800
2021/10/29 2,639 2,654 2,607 2,632 146,400
2021/10/28 2,623 2,658 2,610 2,650 189,200
2021/10/27 2,720 2,736 2,653 2,677 168,800
2021/10/26 2,730 2,788 2,699 2,717 227,900
2021/10/25 2,671 2,731 2,657 2,697 192,700
2021/10/22 2,717 2,739 2,662 2,691 293,800
2021/10/21 2,852 2,874 2,760 2,767 231,600
2021/10/20 2,965 2,977 2,845 2,845 278,700
2021/10/19 2,999 3,020 2,960 2,969 257,200
2021/10/18 2,898 3,025 2,879 3,010 305,700
2021/10/15 2,805 2,861 2,778 2,856 227,700
2021/10/14 2,774 2,808 2,736 2,778 210,100
2021/10/13 2,826 2,849 2,735 2,756 237,500
2021/10/12 2,760 2,859 2,722 2,836 247,400
2021/10/11 2,690 2,765 2,690 2,756 151,100
2021/10/08 2,744 2,771 2,672 2,685 141,400
2021/10/07 2,675 2,706 2,611 2,687 127,400
2021/10/06 2,705 2,777 2,637 2,675 258,800
2021/10/05 2,663 2,666 2,570 2,663 166,000
2021/10/04 2,799 2,808 2,673 2,695 139,800
2021/10/01 2,886 2,886 2,734 2,740 362,100
2021/09/30 2,927 2,984 2,915 2,936 243,800
2021/09/29 2,898 2,978 2,892 2,927 246,800
2021/09/28 2,898 2,940 2,876 2,935 184,100
2021/09/27 2,935 2,956 2,870 2,876 88,500
2021/09/24 2,930 2,930 2,870 2,907 137,300
2021/09/22 2,832 2,849 2,795 2,830 178,200
2021/09/21 2,860 2,904 2,829 2,867 131,200
2021/09/17 2,984 2,984 2,914 2,949 211,700
2021/09/16 3,075 3,115 2,958 3,010 271,100
2021/09/15 3,000 3,010 2,950 3,005 256,600
2021/09/14 3,030 3,070 3,005 3,070 181,000
2021/09/13 2,990 3,065 2,971 3,055 286,400
2021/09/10 2,950 3,050 2,941 2,983 418,100
2021/09/09 2,892 2,943 2,864 2,933 179,700
2021/09/08 2,874 2,924 2,843 2,917 247,400
2021/09/07 2,845 2,890 2,831 2,852 228,700
2021/09/06 2,767 2,795 2,718 2,759 147,800
2021/09/03 2,693 2,753 2,669 2,725 152,300
2021/09/02 2,724 2,729 2,663 2,698 128,600
2021/09/01 2,727 2,793 2,703 2,721 200,000
2021/08/31 2,665 2,747 2,628 2,729 181,400
2021/08/30 2,625 2,693 2,620 2,689 187,300
2021/08/27 2,548 2,571 2,522 2,571 121,900
2021/08/26 2,630 2,666 2,575 2,586 171,800
2021/08/25 2,653 2,725 2,602 2,625 215,500
2021/08/24 2,516 2,581 2,506 2,553 172,500
2021/08/23 2,542 2,542 2,470 2,496 178,300
2021/08/20 2,574 2,574 2,471 2,480 204,200
2021/08/19 2,720 2,720 2,602 2,603 141,600
2021/08/18 2,750 2,775 2,715 2,749 88,600
2021/08/17 2,871 2,880 2,760 2,765 152,200
2021/08/16 2,920 2,921 2,792 2,829 155,900
2021/08/13 2,938 2,970 2,875 2,946 127,200
2021/08/12 2,940 2,963 2,912 2,950 167,400
2021/08/11 2,837 2,937 2,832 2,901 253,300
2021/08/10 2,937 3,020 2,796 2,804 263,400
2021/08/06 3,000 3,050 2,830 2,933 559,500
2021/08/05 2,880 2,905 2,858 2,892 186,500
2021/08/04 2,903 2,917 2,855 2,904 146,500
2021/08/03 2,958 2,981 2,890 2,899 191,000
2021/08/02 2,879 2,984 2,877 2,972 285,200
2021/07/30 2,812 2,905 2,812 2,872 202,600
2021/07/29 2,809 2,844 2,796 2,843 68,400
2021/07/28 2,775 2,814 2,770 2,800 171,000
2021/07/27 2,864 2,919 2,814 2,823 238,200
2021/07/26 2,764 2,844 2,764 2,836 109,800
2021/07/21 2,770 2,790 2,720 2,736 64,800
2021/07/20 2,763 2,773 2,707 2,710 90,600
2021/07/19 2,840 2,865 2,794 2,798 105,500
2021/07/16 2,816 2,894 2,816 2,870 106,300
2021/07/15 2,820 2,838 2,802 2,817 105,300
2021/07/14 2,854 2,877 2,831 2,865 87,400
2021/07/13 2,874 2,914 2,855 2,886 68,100
2021/07/12 2,840 2,924 2,829 2,872 207,600
2021/07/09 2,698 2,781 2,624 2,772 228,800
2021/07/08 2,793 2,823 2,738 2,738 145,900
2021/07/07 2,762 2,818 2,751 2,808 110,300
2021/07/06 2,772 2,838 2,754 2,832 99,400
2021/07/05 2,765 2,775 2,721 2,758 74,300
2021/07/02 2,742 2,778 2,728 2,772 135,400
2021/07/01 2,798 2,800 2,720 2,742 172,600
2021/06/30 2,781 2,807 2,744 2,783 257,200
2021/06/29 2,928 2,928 2,805 2,822 199,600
2021/06/28 2,934 2,934 2,882 2,896 138,200
2021/06/25 2,823 2,925 2,823 2,920 251,700
2021/06/24 2,802 2,847 2,780 2,792 129,100
2021/06/23 2,833 2,833 2,762 2,807 171,200
2021/06/22 2,873 2,890 2,822 2,835 167,800
2021/06/21 2,745 2,787 2,721 2,755 147,300
2021/06/18 2,897 2,933 2,830 2,835 318,400
2021/06/17 2,892 2,936 2,823 2,828 378,500
2021/06/16 2,799 2,834 2,723 2,742 151,800
2021/06/15 2,755 2,819 2,744 2,779 236,700
2021/06/14 2,759 2,799 2,707 2,730 130,500
2021/06/11 2,686 2,787 2,681 2,745 366,200
2021/06/10 2,671 2,724 2,631 2,672 195,700
2021/06/09 2,613 2,763 2,613 2,707 441,100
2021/06/08 2,490 2,605 2,489 2,592 264,400
2021/06/07 2,517 2,528 2,472 2,505 153,800
2021/06/04 2,457 2,504 2,452 2,500 118,100
2021/06/03 2,379 2,474 2,369 2,459 158,100
2021/06/02 2,384 2,403 2,355 2,398 123,200
2021/06/01 2,337 2,368 2,320 2,347 115,700
2021/05/31 2,394 2,394 2,322 2,334 128,700
2021/05/28 2,374 2,406 2,357 2,404 100,400
2021/05/27 2,367 2,391 2,324 2,324 105,900
2021/05/26 2,390 2,390 2,357 2,381 73,200
2021/05/25 2,418 2,456 2,402 2,425 95,900
2021/05/24 2,389 2,446 2,389 2,428 123,700
2021/05/21 2,353 2,406 2,339 2,379 107,300
2021/05/20 2,370 2,396 2,339 2,366 150,500
2021/05/19 2,459 2,473 2,381 2,383 333,100
2021/05/18 2,491 2,565 2,480 2,532 216,900
2021/05/17 2,480 2,493 2,402 2,441 225,700
2021/05/14 2,570 2,586 2,445 2,463 246,500
2021/05/13 2,642 2,661 2,424 2,551 656,800
2021/05/12 2,889 2,894 2,744 2,770 183,300
2021/05/11 2,895 2,940 2,820 2,839 195,500
2021/05/10 2,796 2,914 2,785 2,884 303,600
2021/05/07 2,672 2,805 2,655 2,797 297,300
2021/05/06 2,552 2,666 2,549 2,642 173,500
2021/04/30 2,457 2,554 2,457 2,525 144,500
2021/04/28 2,460 2,465 2,438 2,462 76,200
2021/04/27 2,450 2,473 2,441 2,460 113,700
2021/04/26 2,470 2,479 2,442 2,471 98,500
2021/04/23 2,476 2,496 2,441 2,445 52,800
2021/04/22 2,498 2,508 2,446 2,478 82,800
2021/04/21 2,500 2,507 2,420 2,468 122,500
2021/04/20 2,556 2,585 2,527 2,566 94,300
2021/04/19 2,621 2,626 2,574 2,601 80,100
2021/04/16 2,589 2,614 2,583 2,596 44,600
2021/04/15 2,548 2,591 2,548 2,586 54,500
2021/04/14 2,580 2,581 2,527 2,557 82,700
2021/04/13 2,600 2,627 2,587 2,606 70,300
2021/04/12 2,640 2,640 2,577 2,603 96,600
2021/04/09 2,637 2,646 2,599 2,612 85,800
2021/04/08 2,606 2,643 2,583 2,634 96,000
2021/04/07 2,589 2,638 2,585 2,634 70,400
2021/04/06 2,615 2,634 2,550 2,581 93,200
2021/04/05 2,627 2,666 2,587 2,624 94,100
2021/04/02 2,619 2,619 2,537 2,587 94,300
2021/04/01 2,648 2,657 2,578 2,596 169,400
2021/03/31 2,704 2,712 2,651 2,668 166,300
2021/03/30 2,708 2,739 2,662 2,732 144,600
2021/03/29 2,758 2,775 2,669 2,708 227,600
2021/03/26 2,674 2,711 2,664 2,691 180,200
2021/03/25 2,551 2,636 2,550 2,624 170,100
2021/03/24 2,600 2,604 2,469 2,501 201,200
2021/03/23 2,700 2,726 2,633 2,640 108,100
2021/03/22 2,710 2,727 2,671 2,696 112,600
2021/03/19 2,671 2,744 2,655 2,717 181,500
2021/03/18 2,689 2,690 2,642 2,671 84,900
2021/03/17 2,644 2,679 2,620 2,679 80,200
2021/03/16 2,703 2,762 2,659 2,671 165,800
2021/03/15 2,733 2,819 2,708 2,722 280,200
2021/03/12 2,637 2,654 2,580 2,618 169,700
2021/03/11 2,563 2,624 2,545 2,611 146,800
2021/03/10 2,529 2,558 2,502 2,552 148,500
2021/03/09 2,630 2,642 2,559 2,579 192,800
2021/03/08 2,585 2,624 2,557 2,592 165,600
2021/03/05 2,571 2,589 2,526 2,580 137,500
2021/03/04 2,565 2,597 2,507 2,529 117,200
2021/03/03 2,486 2,580 2,467 2,565 164,700
2021/03/02 2,482 2,486 2,416 2,469 118,000
2021/03/01 2,462 2,489 2,433 2,489 92,700
2021/02/26 2,503 2,525 2,455 2,458 191,200
2021/02/25 2,535 2,545 2,498 2,514 111,300
2021/02/24 2,506 2,520 2,436 2,436 100,600
2021/02/22 2,485 2,533 2,480 2,507 163,200
2021/02/19 2,408 2,486 2,406 2,474 134,500
2021/02/18 2,446 2,448 2,389 2,441 134,000
2021/02/17 2,390 2,470 2,371 2,462 201,600
2021/02/16 2,251 2,399 2,251 2,390 255,900
2021/02/15 2,230 2,240 2,172 2,238 217,200
2021/02/12 2,248 2,253 2,183 2,222 221,200
2021/02/10 2,234 2,274 2,172 2,252 275,900
2021/02/09 2,297 2,331 2,246 2,257 334,800
2021/02/08 2,264 2,324 2,217 2,297 505,200
2021/02/05 2,332 2,332 2,176 2,314 1,253,400
2021/02/04 1,890 1,940 1,881 1,932 108,600
2021/02/03 1,907 1,922 1,884 1,890 48,300
2021/02/02 1,876 1,922 1,875 1,885 80,400
2021/02/01 1,831 1,889 1,831 1,869 58,800
2021/01/29 1,890 1,906 1,841 1,841 88,300
2021/01/28 1,891 1,913 1,879 1,897 87,900
2021/01/27 1,901 1,916 1,879 1,906 72,100
2021/01/26 1,925 1,925 1,876 1,892 68,400
2021/01/25 1,890 1,927 1,886 1,922 58,100
2021/01/22 1,922 1,922 1,891 1,891 72,000
2021/01/21 1,939 1,957 1,921 1,922 64,700
2021/01/20 1,916 1,936 1,902 1,932 71,000
2021/01/19 1,930 1,946 1,915 1,918 57,900
2021/01/18 1,935 1,959 1,910 1,920 71,500
2021/01/15 1,994 2,010 1,946 1,949 109,400
2021/01/14 1,986 2,002 1,969 1,980 87,500
2021/01/13 2,013 2,038 1,985 1,985 77,400
2021/01/12 2,012 2,029 1,990 2,003 81,000
2021/01/08 2,012 2,019 1,984 2,009 93,600
2021/01/07 1,938 2,021 1,938 2,001 202,400
2021/01/06 1,874 1,913 1,874 1,907 68,500
2021/01/05 1,856 1,884 1,850 1,871 69,300
2021/01/04 1,899 1,899 1,828 1,887 72,500

このページの先頭へ