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
2022/12/30 2,222 2,243 2,191 2,218 210,600
2022/12/29 2,189 2,213 2,158 2,206 180,100
2022/12/28 2,183 2,199 2,171 2,179 288,800
2022/12/27 2,176 2,183 2,164 2,183 160,000
2022/12/26 2,153 2,172 2,146 2,172 164,600
2022/12/23 2,120 2,143 2,102 2,137 175,400
2022/12/22 2,140 2,149 2,120 2,133 217,300
2022/12/21 2,151 2,173 2,123 2,123 283,700
2022/12/20 2,210 2,233 2,129 2,156 361,600
2022/12/19 2,211 2,229 2,181 2,224 147,100
2022/12/16 2,264 2,274 2,226 2,231 287,700
2022/12/15 2,260 2,297 2,254 2,295 129,400
2022/12/14 2,287 2,305 2,270 2,270 176,900
2022/12/13 2,313 2,324 2,267 2,287 288,800
2022/12/12 2,410 2,410 2,306 2,307 299,300
2022/12/09 2,341 2,375 2,338 2,362 215,200
2022/12/08 2,345 2,353 2,317 2,339 171,300
2022/12/07 2,332 2,377 2,331 2,354 220,600
2022/12/06 2,320 2,368 2,315 2,353 257,300
2022/12/05 2,300 2,345 2,298 2,335 233,500
2022/12/02 2,311 2,311 2,282 2,303 212,900
2022/12/01 2,322 2,340 2,299 2,336 186,600
2022/11/30 2,298 2,310 2,292 2,305 183,100
2022/11/29 2,240 2,297 2,225 2,297 178,300
2022/11/28 2,294 2,306 2,270 2,277 207,500
2022/11/25 2,276 2,307 2,263 2,283 238,500
2022/11/24 2,278 2,286 2,255 2,277 248,400
2022/11/22 2,228 2,271 2,227 2,259 292,100
2022/11/21 2,229 2,229 2,202 2,213 144,900
2022/11/18 2,187 2,224 2,185 2,207 230,300
2022/11/17 2,200 2,202 2,177 2,182 184,100
2022/11/16 2,183 2,224 2,162 2,191 329,300
2022/11/15 2,120 2,169 2,104 2,159 307,200
2022/11/14 2,105 2,117 2,085 2,102 219,600
2022/11/11 2,096 2,107 2,068 2,099 416,400
2022/11/10 2,058 2,085 2,037 2,046 662,800
2022/11/09 2,036 2,180 2,025 2,108 1,195,900
2022/11/08 2,218 2,254 2,193 2,236 610,800
2022/11/07 2,242 2,275 2,212 2,212 303,500
2022/11/04 2,152 2,201 2,142 2,182 297,600
2022/11/02 2,185 2,220 2,152 2,158 574,100
2022/11/01 2,135 2,183 2,131 2,174 367,100
2022/10/31 2,121 2,127 2,101 2,121 271,200
2022/10/28 2,083 2,114 2,075 2,083 465,400
2022/10/27 2,097 2,116 2,083 2,098 314,000
2022/10/26 2,129 2,145 2,116 2,125 208,500
2022/10/25 2,093 2,129 2,073 2,114 313,700
2022/10/24 2,067 2,124 2,053 2,083 456,400
2022/10/21 2,038 2,046 2,018 2,018 226,500
2022/10/20 2,050 2,068 2,026 2,042 327,300
2022/10/19 2,059 2,118 2,051 2,075 298,000
2022/10/18 2,089 2,091 2,033 2,051 261,400
2022/10/17 2,045 2,061 2,040 2,047 254,700
2022/10/14 2,054 2,099 2,030 2,087 348,900
2022/10/13 2,042 2,042 2,008 2,009 193,700
2022/10/12 2,031 2,035 1,994 2,012 354,600
2022/10/11 2,040 2,074 2,030 2,038 334,100
2022/10/07 2,046 2,068 2,034 2,052 270,100
2022/10/06 2,067 2,115 2,065 2,096 207,800
2022/10/05 2,103 2,105 2,047 2,097 327,200
2022/10/04 2,062 2,078 2,036 2,053 289,200
2022/10/03 1,996 2,020 1,954 1,996 404,900
2022/09/30 2,022 2,038 1,976 2,003 693,500
2022/09/29 2,144 2,145 2,058 2,069 266,800
2022/09/28 2,123 2,127 2,042 2,078 487,400
2022/09/27 2,179 2,202 2,121 2,127 399,700
2022/09/26 2,283 2,285 2,151 2,179 472,900
2022/09/22 2,338 2,359 2,297 2,329 391,000
2022/09/21 2,353 2,391 2,351 2,388 182,900
2022/09/20 2,416 2,433 2,391 2,400 186,800
2022/09/16 2,381 2,401 2,362 2,383 193,300
2022/09/15 2,415 2,442 2,408 2,416 119,900
2022/09/14 2,406 2,465 2,406 2,453 173,800
2022/09/13 2,533 2,549 2,498 2,502 211,900
2022/09/12 2,503 2,527 2,486 2,499 264,200
2022/09/09 2,469 2,505 2,464 2,488 458,500
2022/09/08 2,395 2,429 2,385 2,419 266,800
2022/09/07 2,327 2,405 2,290 2,394 533,300
2022/09/06 2,330 2,334 2,290 2,323 392,300
2022/09/05 2,311 2,329 2,280 2,293 682,600
2022/09/02 2,331 2,351 2,304 2,329 431,600
2022/09/01 2,391 2,422 2,346 2,357 675,500
2022/08/31 2,419 2,426 2,386 2,419 612,600
2022/08/30 2,535 2,550 2,469 2,485 378,800
2022/08/29 2,449 2,464 2,421 2,445 421,600
2022/08/26 2,523 2,559 2,500 2,525 365,200
2022/08/25 2,635 2,648 2,454 2,520 1,058,900
2022/08/24 2,650 2,699 2,650 2,685 140,200
2022/08/23 2,625 2,654 2,608 2,633 134,600
2022/08/22 2,665 2,695 2,631 2,644 136,400
2022/08/19 2,689 2,704 2,653 2,695 206,100
2022/08/18 2,680 2,705 2,624 2,675 397,800
2022/08/17 2,622 2,639 2,574 2,580 269,500
2022/08/16 2,657 2,663 2,623 2,628 157,000
2022/08/15 2,676 2,683 2,622 2,671 184,600
2022/08/12 2,683 2,691 2,632 2,677 267,700
2022/08/10 2,710 2,710 2,650 2,662 185,300
2022/08/09 2,654 2,719 2,643 2,704 384,100
2022/08/08 2,633 2,692 2,623 2,654 521,200
2022/08/05 2,387 2,680 2,312 2,662 2,037,800
2022/08/04 2,179 2,195 2,137 2,187 226,500
2022/08/03 2,214 2,214 2,156 2,172 158,800
2022/08/02 2,267 2,281 2,214 2,228 218,500
2022/08/01 2,270 2,285 2,245 2,273 169,900
2022/07/29 2,218 2,260 2,215 2,246 161,500
2022/07/28 2,225 2,254 2,196 2,217 154,400
2022/07/27 2,180 2,210 2,158 2,201 124,700
2022/07/26 2,184 2,202 2,173 2,183 152,300
2022/07/25 2,205 2,216 2,146 2,160 162,700
2022/07/22 2,196 2,224 2,183 2,216 190,900
2022/07/21 2,170 2,200 2,168 2,187 146,300
2022/07/20 2,197 2,198 2,169 2,190 163,700
2022/07/19 2,146 2,169 2,130 2,141 148,100
2022/07/15 2,059 2,108 2,053 2,096 185,600
2022/07/14 2,027 2,059 2,026 2,047 149,900
2022/07/13 2,067 2,067 2,026 2,045 87,800
2022/07/12 2,067 2,071 2,029 2,036 151,400
2022/07/11 2,137 2,137 2,083 2,089 133,800
2022/07/08 2,085 2,120 2,065 2,087 226,700
2022/07/07 2,050 2,055 1,984 2,046 251,200
2022/07/06 2,068 2,077 2,026 2,050 181,900
2022/07/05 2,124 2,140 2,110 2,118 137,800
2022/07/04 2,106 2,110 2,074 2,105 111,700
2022/07/01 2,084 2,092 2,061 2,089 187,900
2022/06/30 2,135 2,143 2,065 2,065 314,900
2022/06/29 2,158 2,180 2,143 2,161 175,500
2022/06/28 2,155 2,190 2,143 2,171 171,500
2022/06/27 2,150 2,177 2,129 2,163 182,200
2022/06/24 2,116 2,116 2,070 2,100 175,500
2022/06/23 2,065 2,136 2,060 2,101 195,700
2022/06/22 2,139 2,143 2,102 2,109 248,200
2022/06/21 2,055 2,135 2,046 2,116 227,400
2022/06/20 2,024 2,045 1,974 2,034 325,300
2022/06/17 2,078 2,078 1,988 2,006 456,900
2022/06/16 2,184 2,220 2,141 2,149 223,800
2022/06/15 2,196 2,214 2,131 2,134 309,800
2022/06/14 2,207 2,243 2,195 2,234 165,000
2022/06/13 2,238 2,293 2,237 2,252 184,300
2022/06/10 2,315 2,327 2,259 2,288 239,900
2022/06/09 2,335 2,415 2,325 2,365 223,600
2022/06/08 2,356 2,371 2,342 2,347 137,500
2022/06/07 2,318 2,355 2,310 2,344 198,000
2022/06/06 2,295 2,322 2,285 2,311 169,100
2022/06/03 2,299 2,325 2,279 2,300 284,200
2022/06/02 2,196 2,254 2,178 2,249 220,200
2022/06/01 2,173 2,187 2,127 2,187 358,500
2022/05/31 2,163 2,215 2,151 2,206 340,300
2022/05/30 2,185 2,198 2,162 2,171 191,500
2022/05/27 2,175 2,185 2,132 2,146 137,800
2022/05/26 2,144 2,175 2,139 2,142 137,100
2022/05/25 2,176 2,210 2,150 2,153 185,000
2022/05/24 2,241 2,245 2,166 2,175 224,300
2022/05/23 2,211 2,239 2,205 2,232 105,100
2022/05/20 2,229 2,247 2,192 2,201 210,100
2022/05/19 2,203 2,215 2,155 2,206 287,100
2022/05/18 2,241 2,340 2,233 2,313 483,100
2022/05/17 2,178 2,213 2,143 2,200 287,700
2022/05/16 2,266 2,277 2,136 2,146 384,300
2022/05/13 2,010 2,240 2,010 2,235 550,900
2022/05/12 2,116 2,121 2,048 2,053 201,100
2022/05/11 2,080 2,116 2,062 2,116 164,400
2022/05/10 2,136 2,136 2,063 2,108 207,600
2022/05/09 2,225 2,225 2,146 2,171 245,000
2022/05/06 2,191 2,265 2,191 2,250 221,300
2022/05/02 2,180 2,203 2,146 2,190 162,000
2022/04/28 2,114 2,189 2,111 2,184 179,000
2022/04/27 2,056 2,086 2,038 2,079 246,400
2022/04/26 2,099 2,118 2,054 2,106 247,900
2022/04/25 2,118 2,138 2,090 2,114 169,000
2022/04/22 2,170 2,179 2,138 2,168 266,400
2022/04/21 2,251 2,277 2,222 2,242 194,100
2022/04/20 2,284 2,298 2,251 2,288 180,900
2022/04/19 2,278 2,290 2,250 2,284 180,500
2022/04/18 2,258 2,286 2,212 2,251 154,900
2022/04/15 2,274 2,285 2,246 2,248 112,900
2022/04/14 2,249 2,290 2,234 2,270 151,600
2022/04/13 2,209 2,228 2,182 2,225 133,000
2022/04/12 2,172 2,196 2,154 2,187 166,700
2022/04/11 2,208 2,270 2,185 2,203 181,400
2022/04/08 2,199 2,233 2,175 2,198 216,300
2022/04/07 2,250 2,250 2,164 2,180 240,600
2022/04/06 2,304 2,321 2,276 2,283 178,400
2022/04/05 2,360 2,364 2,304 2,327 167,200
2022/04/04 2,321 2,338 2,283 2,337 194,300
2022/04/01 2,337 2,359 2,278 2,346 224,200
2022/03/31 2,379 2,432 2,334 2,337 268,400
2022/03/30 2,294 2,360 2,290 2,355 338,100
2022/03/29 2,374 2,389 2,350 2,388 292,400
2022/03/28 2,415 2,416 2,312 2,374 319,400
2022/03/25 2,383 2,416 2,373 2,412 312,000
2022/03/24 2,339 2,408 2,327 2,383 361,700
2022/03/23 2,280 2,376 2,259 2,361 713,800
2022/03/22 2,229 2,284 2,190 2,253 481,700
2022/03/18 2,137 2,217 2,135 2,207 483,100
2022/03/17 2,051 2,108 2,047 2,100 341,000
2022/03/16 2,012 2,029 1,993 2,015 327,300
2022/03/15 1,995 2,051 1,973 2,011 285,700
2022/03/14 1,947 2,023 1,913 2,013 376,600
2022/03/11 1,944 2,006 1,911 1,924 451,600
2022/03/10 1,881 1,948 1,860 1,930 572,500
2022/03/09 1,919 1,930 1,858 1,870 612,000
2022/03/08 2,136 2,143 1,928 1,948 908,500
2022/03/07 2,414 2,429 2,195 2,208 684,200
2022/03/04 2,599 2,601 2,370 2,414 898,500
2022/03/03 2,595 2,666 2,551 2,580 836,500
2022/03/02 2,369 2,535 2,353 2,522 896,600
2022/03/01 2,361 2,405 2,359 2,386 366,200
2022/02/28 2,320 2,357 2,294 2,352 258,700
2022/02/25 2,260 2,304 2,248 2,296 214,000
2022/02/24 2,250 2,300 2,231 2,271 250,900
2022/02/22 2,300 2,319 2,251 2,269 299,000
2022/02/21 2,339 2,368 2,302 2,363 275,200
2022/02/18 2,300 2,362 2,287 2,361 225,600
2022/02/17 2,325 2,337 2,305 2,332 234,300
2022/02/16 2,318 2,328 2,293 2,309 301,000
2022/02/15 2,298 2,324 2,270 2,289 335,800
2022/02/14 2,296 2,323 2,274 2,285 309,200
2022/02/10 2,347 2,347 2,294 2,327 300,700
2022/02/09 2,309 2,337 2,285 2,318 393,100
2022/02/08 2,289 2,328 2,258 2,261 655,400
2022/02/07 2,395 2,417 2,310 2,316 760,500
2022/02/04 2,463 2,468 2,371 2,396 1,312,900
2022/02/03 2,710 2,744 2,679 2,736 258,500
2022/02/02 2,613 2,693 2,613 2,679 182,700
2022/02/01 2,600 2,633 2,561 2,581 210,400
2022/01/31 2,551 2,628 2,542 2,619 163,900
2022/01/28 2,578 2,596 2,548 2,595 122,300
2022/01/27 2,600 2,608 2,509 2,549 200,700
2022/01/26 2,550 2,623 2,536 2,608 222,200
2022/01/25 2,662 2,662 2,497 2,538 266,800
2022/01/24 2,643 2,673 2,613 2,673 233,000
2022/01/21 2,720 2,732 2,642 2,697 164,400
2022/01/20 2,746 2,828 2,741 2,762 245,600
2022/01/19 2,739 2,832 2,723 2,733 234,700
2022/01/18 2,902 2,913 2,801 2,808 230,100
2022/01/17 2,961 2,975 2,892 2,896 126,300
2022/01/14 2,936 2,959 2,880 2,941 268,100
2022/01/13 2,939 2,996 2,921 2,951 281,600
2022/01/12 2,909 3,005 2,891 2,901 487,500
2022/01/11 2,768 2,854 2,717 2,809 296,700
2022/01/07 2,733 2,770 2,688 2,745 133,200
2022/01/06 2,740 2,762 2,710 2,725 167,900
2022/01/05 2,730 2,765 2,716 2,763 183,800
2022/01/04 2,670 2,695 2,658 2,689 104,800

このページの先頭へ