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
2026/03/27 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