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
2026/06/19 2,786 2,863 2,777 2,808 844,300
2026/06/18 2,950 2,976 2,886 2,886 633,100
2026/06/17 2,909 2,970 2,904 2,921 579,300
2026/06/16 3,000 3,040 2,902 2,913 802,200
2026/06/15 2,981 3,065 2,976 3,040 546,100
2026/06/12 2,965 3,000 2,894 2,894 601,600
2026/06/11 2,790 2,921 2,754 2,915 795,900
2026/06/10 3,025 3,100 2,947 2,961 586,100
2026/06/09 3,070 3,110 2,989 3,060 773,100
2026/06/08 3,015 3,060 2,961 3,000 682,800
2026/06/05 3,130 3,255 3,110 3,175 681,200
2026/06/04 3,255 3,265 3,200 3,250 442,100
2026/06/03 3,320 3,460 3,290 3,375 600,400
2026/06/02 3,155 3,300 3,100 3,270 745,300
2026/06/01 3,200 3,255 3,075 3,190 873,400
2026/05/29 3,375 3,400 3,270 3,320 1,121,800
2026/05/28 3,300 3,345 3,195 3,345 772,800
2026/05/27 3,560 3,585 3,350 3,360 591,300
2026/05/26 3,455 3,580 3,400 3,575 892,200
2026/05/25 3,300 3,495 3,265 3,435 795,200
2026/05/22 3,080 3,190 3,045 3,165 706,100
2026/05/21 3,100 3,150 3,020 3,105 580,000
2026/05/20 3,145 3,170 3,030 3,030 630,400
2026/05/19 3,120 3,225 3,055 3,200 948,700
2026/05/18 3,050 3,090 2,987 3,050 868,100
2026/05/15 3,365 3,380 3,050 3,115 1,463,100
2026/05/14 2,868 2,959 2,606 2,935 2,340,900
2026/05/13 2,779 2,917 2,756 2,895 696,300
2026/05/12 2,800 2,833 2,767 2,787 606,500
2026/05/11 2,800 2,817 2,760 2,786 669,500
2026/05/08 2,725 2,800 2,681 2,800 546,500
2026/05/07 2,789 2,847 2,759 2,796 754,500
2026/05/01 2,700 2,784 2,684 2,757 407,700
2026/04/30 2,680 2,768 2,633 2,743 965,500
2026/04/28 2,820 2,853 2,783 2,802 543,300
2026/04/27 2,844 2,905 2,813 2,842 515,400
2026/04/24 2,810 2,879 2,800 2,860 642,200
2026/04/23 2,846 2,878 2,754 2,796 1,039,100
2026/04/22 2,898 2,929 2,860 2,896 684,700
2026/04/21 2,941 2,992 2,918 2,939 560,300
2026/04/20 2,963 2,978 2,897 2,921 491,100
2026/04/17 3,040 3,045 2,888 2,888 708,100
2026/04/16 3,010 3,080 3,005 3,020 531,900
2026/04/15 3,125 3,175 3,015 3,025 685,400
2026/04/14 3,080 3,140 3,025 3,090 825,500
2026/04/13 3,090 3,140 2,991 3,020 611,400
2026/04/10 3,225 3,310 3,070 3,070 1,645,500
2026/04/09 3,020 3,030 2,934 3,015 942,900
2026/04/08 2,990 3,020 2,877 2,976 1,309,700
2026/04/07 2,794 2,863 2,785 2,845 1,078,400
2026/04/06 2,658 2,760 2,626 2,744 943,300
2026/04/03 2,551 2,664 2,545 2,659 1,117,300
2026/03/27 2,214 2,251 2,171 2,251 861,200
2026/03/26 2,293 2,308 2,219 2,250 552,800
2026/03/25 2,270 2,321 2,260 2,293 586,400
2026/03/24 2,230 2,243 2,184 2,227 793,700
2026/03/23 2,174 2,189 2,088 2,140 1,351,000
2026/03/19 2,337 2,355 2,262 2,265 2,067,900
2026/03/18 2,470 2,478 2,417 2,455 756,000
2026/03/17 2,505 2,539 2,464 2,470 589,100
2026/03/16 2,569 2,615 2,501 2,534 790,900
2026/03/13 2,499 2,570 2,473 2,550 643,900
2026/03/12 2,535 2,584 2,526 2,543 655,600
2026/03/11 2,565 2,635 2,545 2,575 887,000
2026/03/10 2,436 2,482 2,390 2,442 746,700
2026/03/09 2,620 2,620 2,328 2,386 1,269,000
2026/03/06 2,500 2,600 2,492 2,570 726,500
2026/03/05 2,608 2,661 2,545 2,568 880,200
2026/03/04 2,540 2,623 2,486 2,558 1,094,300
2026/03/03 2,754 2,806 2,610 2,634 843,000
2026/03/02 2,715 2,779 2,694 2,762 919,800
2026/02/27 2,609 2,775 2,591 2,765 1,095,700
2026/02/26 2,692 2,694 2,593 2,598 759,900
2026/02/25 2,655 2,660 2,575 2,642 861,900
2026/02/24 2,580 2,686 2,543 2,605 1,756,000
2026/02/20 2,375 2,530 2,342 2,480 1,496,000
2026/02/19 2,432 2,456 2,388 2,424 1,107,200
2026/02/18 2,392 2,523 2,386 2,412 1,204,000
2026/02/17 2,420 2,448 2,355 2,381 1,885,000
2026/02/16 2,690 2,743 2,420 2,497 3,857,100
2026/02/13 3,110 3,145 2,690 2,690 1,877,700
2026/02/12 2,940 3,390 2,921 3,390 1,647,000
2026/02/10 2,850 2,890 2,829 2,890 756,500
2026/02/09 2,797 2,862 2,718 2,819 1,596,900
2026/02/06 2,529 2,604 2,490 2,567 722,100
2026/02/05 2,698 2,698 2,542 2,565 706,600
2026/02/04 2,552 2,639 2,534 2,608 747,700
2026/02/03 2,470 2,547 2,436 2,542 670,700
2026/02/02 2,393 2,487 2,385 2,433 1,236,300
2026/01/30 2,499 2,597 2,428 2,443 1,703,100
2026/01/29 2,479 2,495 2,431 2,479 872,400
2026/01/28 2,455 2,479 2,419 2,462 777,100
2026/01/27 2,404 2,480 2,400 2,443 777,400
2026/01/26 2,410 2,457 2,405 2,440 938,400
2026/01/23 2,388 2,439 2,383 2,401 813,200
2026/01/22 2,360 2,393 2,349 2,368 748,000
2026/01/21 2,251 2,362 2,244 2,345 797,900
2026/01/20 2,260 2,298 2,230 2,282 604,900
2026/01/19 2,272 2,288 2,227 2,268 456,400
2026/01/16 2,250 2,294 2,229 2,284 548,000
2026/01/15 2,235 2,275 2,208 2,251 748,900
2026/01/14 2,248 2,283 2,235 2,257 551,200
2026/01/13 2,303 2,303 2,207 2,221 726,600
2026/01/09 2,276 2,277 2,217 2,228 662,500
2026/01/08 2,272 2,310 2,249 2,258 1,027,700
2026/01/07 2,224 2,273 2,216 2,222 601,800
2026/01/06 2,238 2,260 2,225 2,243 702,300
2026/01/05 2,139 2,216 2,134 2,190 883,700

このページの先頭へ