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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,830 | 4,875 | 4,800 | 4,835 | 155,900 |
| 2025/06/12 | 4,865 | 4,905 | 4,835 | 4,865 | 130,500 |
| 2025/06/11 | 4,835 | 4,910 | 4,785 | 4,880 | 166,900 |
| 2025/06/10 | 4,900 | 4,925 | 4,815 | 4,815 | 153,900 |
| 2025/06/09 | 5,000 | 5,000 | 4,910 | 4,925 | 55,400 |
| 2025/06/06 | 4,935 | 4,990 | 4,930 | 4,990 | 86,400 |
| 2025/06/05 | 5,000 | 5,010 | 4,895 | 4,920 | 91,600 |
| 2025/06/04 | 4,980 | 5,030 | 4,965 | 5,000 | 71,600 |
| 2025/06/03 | 5,100 | 5,110 | 4,925 | 4,970 | 183,400 |
| 2025/06/02 | 4,870 | 5,100 | 4,855 | 5,070 | 209,500 |
| 2025/05/30 | 4,910 | 4,945 | 4,845 | 4,885 | 286,100 |
| 2025/05/29 | 4,895 | 5,020 | 4,860 | 4,950 | 220,400 |
| 2025/05/28 | 4,920 | 4,950 | 4,830 | 4,840 | 110,300 |
| 2025/05/27 | 4,940 | 4,945 | 4,865 | 4,895 | 74,500 |
| 2025/05/26 | 4,890 | 4,965 | 4,850 | 4,930 | 107,000 |
| 2025/05/23 | 4,835 | 4,930 | 4,815 | 4,870 | 142,800 |
| 2025/05/22 | 4,835 | 4,885 | 4,755 | 4,815 | 187,700 |
| 2025/05/21 | 4,855 | 4,930 | 4,845 | 4,895 | 116,900 |
| 2025/05/20 | 4,925 | 4,940 | 4,850 | 4,850 | 107,700 |
| 2025/05/19 | 4,940 | 5,030 | 4,875 | 4,900 | 168,900 |
| 2025/05/16 | 4,810 | 4,990 | 4,810 | 4,930 | 207,300 |
| 2025/05/15 | 4,880 | 4,960 | 4,810 | 4,865 | 193,500 |
| 2025/05/14 | 4,870 | 4,930 | 4,680 | 4,885 | 264,100 |
| 2025/05/13 | 5,040 | 5,060 | 4,455 | 4,865 | 415,600 |
| 2025/05/12 | 4,850 | 5,000 | 4,850 | 4,990 | 145,300 |
| 2025/05/09 | 4,890 | 4,930 | 4,850 | 4,850 | 89,900 |
| 2025/05/08 | 4,835 | 4,885 | 4,800 | 4,845 | 81,800 |
| 2025/05/07 | 4,895 | 4,905 | 4,855 | 4,855 | 105,500 |
| 2025/05/02 | 4,950 | 4,995 | 4,905 | 4,930 | 172,300 |
| 2025/05/01 | 4,810 | 4,920 | 4,810 | 4,915 | 202,300 |
| 2025/04/30 | 4,840 | 4,865 | 4,780 | 4,815 | 167,400 |
| 2025/04/28 | 4,755 | 4,800 | 4,725 | 4,780 | 253,000 |
| 2025/04/25 | 4,740 | 4,755 | 4,690 | 4,740 | 92,500 |
| 2025/04/24 | 4,735 | 4,805 | 4,700 | 4,710 | 115,800 |
| 2025/04/23 | 4,730 | 4,755 | 4,680 | 4,710 | 161,200 |
| 2025/04/22 | 4,595 | 4,680 | 4,595 | 4,660 | 143,000 |
| 2025/04/21 | 4,545 | 4,575 | 4,535 | 4,555 | 92,800 |
| 2025/04/18 | 4,530 | 4,600 | 4,530 | 4,570 | 89,700 |
| 2025/04/17 | 4,465 | 4,570 | 4,440 | 4,530 | 152,800 |
| 2025/04/16 | 4,490 | 4,530 | 4,430 | 4,450 | 146,900 |
| 2025/04/15 | 4,500 | 4,530 | 4,415 | 4,460 | 159,000 |
| 2025/04/14 | 4,490 | 4,555 | 4,450 | 4,490 | 98,100 |
| 2025/04/11 | 4,300 | 4,450 | 4,270 | 4,420 | 131,100 |
| 2025/04/10 | 4,605 | 4,630 | 4,475 | 4,580 | 224,000 |
| 2025/04/09 | 4,300 | 4,370 | 4,200 | 4,325 | 245,600 |
| 2025/04/08 | 4,335 | 4,465 | 4,330 | 4,385 | 222,700 |
| 2025/04/07 | 4,320 | 4,415 | 4,110 | 4,125 | 386,700 |
| 2025/04/04 | 4,455 | 4,560 | 4,420 | 4,530 | 402,500 |
| 2025/04/03 | 4,550 | 4,630 | 4,530 | 4,595 | 273,800 |
| 2025/04/02 | 4,815 | 4,830 | 4,710 | 4,740 | 253,400 |
| 2025/04/01 | 4,840 | 4,895 | 4,785 | 4,785 | 241,300 |
| 2025/03/31 | 4,700 | 4,785 | 4,550 | 4,770 | 359,000 |
| 2025/03/28 | 4,965 | 4,980 | 4,825 | 4,845 | 194,600 |
| 2025/03/27 | 5,150 | 5,150 | 5,060 | 5,070 | 117,400 |
| 2025/03/26 | 5,210 | 5,210 | 5,140 | 5,180 | 108,200 |
| 2025/03/25 | 5,140 | 5,160 | 5,060 | 5,150 | 113,700 |
| 2025/03/24 | 5,250 | 5,260 | 5,130 | 5,140 | 134,400 |
| 2025/03/21 | 5,360 | 5,430 | 5,220 | 5,240 | 155,400 |
| 2025/03/19 | 5,370 | 5,430 | 5,370 | 5,390 | 102,100 |
| 2025/03/18 | 5,340 | 5,470 | 5,320 | 5,440 | 125,500 |
| 2025/03/17 | 5,300 | 5,360 | 5,210 | 5,330 | 144,800 |
| 2025/03/14 | 5,260 | 5,310 | 5,250 | 5,280 | 74,300 |
| 2025/03/13 | 5,350 | 5,390 | 5,230 | 5,270 | 137,100 |
| 2025/03/12 | 5,100 | 5,360 | 5,080 | 5,280 | 197,900 |
| 2025/03/11 | 5,020 | 5,070 | 4,980 | 5,070 | 169,700 |
| 2025/03/10 | 5,150 | 5,210 | 5,140 | 5,160 | 140,100 |
| 2025/03/07 | 5,230 | 5,300 | 5,150 | 5,220 | 93,000 |
| 2025/03/06 | 5,350 | 5,370 | 5,240 | 5,270 | 96,000 |
| 2025/03/05 | 5,240 | 5,260 | 5,160 | 5,230 | 162,000 |
| 2025/03/04 | 5,240 | 5,290 | 5,200 | 5,240 | 143,500 |
| 2025/03/03 | 5,220 | 5,340 | 5,210 | 5,290 | 239,700 |
| 2025/02/28 | 5,160 | 5,220 | 5,090 | 5,200 | 178,600 |
| 2025/02/27 | 5,060 | 5,170 | 5,040 | 5,110 | 144,500 |
| 2025/02/26 | 5,050 | 5,070 | 4,975 | 5,030 | 231,700 |
| 2025/02/25 | 4,920 | 5,130 | 4,820 | 5,060 | 208,600 |
| 2025/02/21 | 4,995 | 5,070 | 4,940 | 5,000 | 188,400 |
| 2025/02/20 | 5,170 | 5,230 | 5,010 | 5,010 | 189,600 |
| 2025/02/19 | 4,960 | 5,200 | 4,955 | 5,170 | 311,800 |
| 2025/02/18 | 4,930 | 4,940 | 4,805 | 4,890 | 226,100 |
| 2025/02/17 | 5,190 | 5,230 | 4,945 | 4,945 | 141,300 |
| 2025/02/14 | 5,350 | 5,360 | 5,120 | 5,150 | 214,800 |
| 2025/02/13 | 5,110 | 5,350 | 5,070 | 5,350 | 564,400 |
| 2025/02/12 | 5,260 | 5,270 | 4,980 | 5,030 | 179,800 |
| 2025/02/10 | 5,160 | 5,250 | 5,130 | 5,220 | 172,200 |
| 2025/02/07 | 5,260 | 5,300 | 5,230 | 5,260 | 95,100 |
| 2025/02/06 | 5,230 | 5,270 | 5,220 | 5,220 | 69,300 |
| 2025/02/05 | 5,240 | 5,270 | 5,200 | 5,230 | 139,800 |
| 2025/02/04 | 5,250 | 5,290 | 5,110 | 5,180 | 216,700 |
| 2025/02/03 | 5,300 | 5,340 | 5,230 | 5,230 | 174,500 |
| 2025/01/31 | 5,320 | 5,370 | 5,300 | 5,350 | 77,600 |
| 2025/01/30 | 5,270 | 5,350 | 5,250 | 5,340 | 132,200 |
| 2025/01/29 | 5,160 | 5,310 | 5,160 | 5,270 | 158,900 |
| 2025/01/28 | 5,110 | 5,280 | 5,110 | 5,230 | 329,500 |
| 2025/01/27 | 5,160 | 5,190 | 5,120 | 5,140 | 93,800 |
| 2025/01/24 | 5,110 | 5,170 | 5,070 | 5,120 | 93,900 |
| 2025/01/23 | 5,080 | 5,130 | 5,030 | 5,100 | 94,400 |
| 2025/01/22 | 5,060 | 5,120 | 4,995 | 5,100 | 151,600 |
| 2025/01/21 | 4,995 | 5,020 | 4,955 | 4,985 | 69,500 |
| 2025/01/20 | 4,975 | 5,040 | 4,925 | 4,970 | 68,500 |
| 2025/01/17 | 4,920 | 5,010 | 4,915 | 4,975 | 90,600 |
| 2025/01/16 | 4,985 | 5,080 | 4,985 | 5,020 | 85,900 |
| 2025/01/15 | 4,970 | 5,030 | 4,930 | 4,965 | 169,300 |
| 2025/01/14 | 5,140 | 5,150 | 4,915 | 4,965 | 257,700 |
| 2025/01/10 | 5,060 | 5,290 | 5,010 | 5,240 | 134,700 |
| 2025/01/09 | 5,110 | 5,120 | 5,050 | 5,100 | 140,600 |
| 2025/01/08 | 5,200 | 5,200 | 5,110 | 5,130 | 145,700 |
| 2025/01/07 | 5,230 | 5,230 | 5,120 | 5,150 | 101,500 |
| 2025/01/06 | 5,370 | 5,420 | 5,200 | 5,220 | 103,900 |