！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,820 (24/04/15) | 2,529 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,820 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,560 | 4,680 | 4,520 | 4,655 | +90 | +2.0 | 117,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 4,640 | 4,735 | 4,615 | 4,635 | +45 | +1.0 | 120,300 |
| 4/19 | 4,670 | 4,695 | 4,530 | 4,590 | -110 | -2.3 | 159,100 |
| 4/18 | 4,590 | 4,700 | 4,590 | 4,700 | +125 | +2.7 | 103,300 |
| 4/17 | 4,625 | 4,650 | 4,510 | 4,575 | -70 | -1.5 | 90,100 |
| 4/16 | 4,740 | 4,780 | 4,595 | 4,645 | -165 | -3.4 | 151,400 |
| 4/15 | 4,555 | 4,820 | 4,530 | 4,810 | +255 | +5.6 | 262,500 |
| 4/12 | 4,540 | 4,585 | 4,505 | 4,555 | +40 | +0.9 | 81,300 |
| 4/11 | 4,545 | 4,595 | 4,500 | 4,515 | -20 | -0.4 | 144,500 |
| 4/10 | 4,425 | 4,535 | 4,405 | 4,535 | +110 | +2.5 | 128,900 |
| 4/9 | 4,400 | 4,460 | 4,395 | 4,425 | +70 | +1.6 | 87,500 |
| 4/8 | 4,375 | 4,395 | 4,325 | 4,355 | +25 | +0.6 | 75,800 |
| 4/5 | 4,285 | 4,380 | 4,260 | 4,330 | -20 | -0.5 | 111,500 |
| 4/4 | 4,225 | 4,380 | 4,210 | 4,350 | +205 | +5.0 | 177,000 |
| 4/3 | 4,190 | 4,220 | 4,100 | 4,145 | -60 | -1.4 | 154,600 |
| 4/2 | 4,165 | 4,250 | 4,160 | 4,205 | +20 | +0.5 | 105,500 |
| 4/1 | 4,370 | 4,390 | 4,175 | 4,185 | -220 | -5.0 | 113,100 |
| 3/29 | 4,315 | 4,430 | 4,310 | 4,405 | +90 | +2.1 | 71,600 |
| 3/28 | 4,345 | 4,370 | 4,305 | 4,315 | -30 | -0.7 | 78,300 |
| 3/27 | 4,365 | 4,395 | 4,310 | 4,345 | -20 | -0.5 | 175,200 |
| 3/26 | 4,425 | 4,460 | 4,335 | 4,365 | -65 | -1.5 | 205,000 |
| 3/25 | 4,450 | 4,480 | 4,355 | 4,430 | -20 | -0.5 | 179,600 |
| 3/22 | 4,520 | 4,520 | 4,400 | 4,450 | -65 | -1.4 | 87,900 |
| 3/21 | 4,380 | 4,515 | 4,380 | 4,515 | +195 | +4.5 | 226,700 |
| 3/19 | 4,290 | 4,365 | 4,275 | 4,320 | +30 | +0.7 | 78,300 |
| 3/18 | 4,310 | 4,310 | 4,245 | 4,290 | +45 | +1.1 | 62,000 |
| 3/15 | 4,250 | 4,290 | 4,220 | 4,245 | -5 | -0.1 | 111,300 |
| 3/14 | 4,170 | 4,315 | 4,140 | 4,250 | +115 | +2.8 | 139,300 |
▶︎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