5741東証P貸借
業種 非鉄金属
ＵＡＣＪ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,000 (24/05/14) | 2,593 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,000 (24/05/14) | 3,755 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,260 | 4,320 | 4,255 | 4,300 | +40 | +0.9 | 79,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,250 | 4,315 | 4,200 | 4,260 | -25 | -0.6 | 94,400 |
| 6/5 | 4,305 | 4,345 | 4,260 | 4,285 | -75 | -1.7 | 124,300 |
| 6/4 | 4,320 | 4,375 | 4,295 | 4,360 | -30 | -0.7 | 171,900 |
| 6/3 | 4,520 | 4,545 | 4,375 | 4,390 | -105 | -2.3 | 140,000 |
| 5/31 | 4,455 | 4,495 | 4,425 | 4,495 | +85 | +1.9 | 120,100 |
| 5/30 | 4,385 | 4,485 | 4,350 | 4,410 | -15 | -0.3 | 157,700 |
| 5/29 | 4,380 | 4,465 | 4,375 | 4,425 | +85 | +2.0 | 198,000 |
| 5/28 | 4,290 | 4,350 | 4,245 | 4,340 | +95 | +2.2 | 114,200 |
| 5/27 | 4,180 | 4,250 | 4,115 | 4,245 | +60 | +1.4 | 177,900 |
| 5/24 | 4,095 | 4,205 | 4,085 | 4,185 | +20 | +0.5 | 207,300 |
| 5/23 | 4,265 | 4,280 | 4,130 | 4,165 | -170 | -3.9 | 319,700 |
| 5/22 | 4,495 | 4,515 | 4,325 | 4,335 | -160 | -3.6 | 168,900 |
| 5/21 | 4,570 | 4,590 | 4,455 | 4,495 | -50 | -1.1 | 155,300 |
| 5/20 | 4,480 | 4,550 | 4,465 | 4,545 | +120 | +2.7 | 214,600 |
| 5/17 | 4,360 | 4,515 | 4,350 | 4,425 | +5 | +0.1 | 296,500 |
| 5/16 | 4,520 | 4,520 | 4,330 | 4,420 | -80 | -1.8 | 201,700 |
| 5/15 | 4,625 | 4,660 | 4,430 | 4,500 | -65 | -1.4 | 224,300 |
| 5/14 | 4,685 | 5,000 | 4,330 | 4,565 | -330 | -6.7 | 374,100 |
| 5/13 | 4,920 | 4,930 | 4,860 | 4,895 | -65 | -1.3 | 135,500 |
| 5/10 | 4,880 | 4,960 | 4,825 | 4,960 | +115 | +2.4 | 134,200 |
| 5/9 | 4,840 | 4,965 | 4,790 | 4,845 | -65 | -1.3 | 112,500 |
| 5/8 | 4,800 | 4,925 | 4,785 | 4,910 | +85 | +1.8 | 150,400 |
| 5/7 | 4,865 | 4,870 | 4,770 | 4,825 | -15 | -0.3 | 91,300 |
| 5/2 | 4,735 | 4,865 | 4,715 | 4,840 | +35 | +0.7 | 84,500 |
| 5/1 | 4,860 | 4,880 | 4,730 | 4,805 | -35 | -0.7 | 144,900 |
| 4/30 | 4,775 | 4,840 | 4,740 | 4,840 | +185 | +4.0 | 123,700 |
| 4/26 | 4,560 | 4,680 | 4,520 | 4,655 | +90 | +2.0 | 117,000 |
| 4/25 | 4,630 | 4,670 | 4,565 | 4,565 | -35 | -0.8 | 72,600 |
| 4/24 | 4,575 | 4,620 | 4,515 | 4,600 | +5 | +0.1 | 76,100 |
| 4/23 | 4,635 | 4,690 | 4,580 | 4,595 | -40 | -0.9 | 67,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて