！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 |
|---|---|
| 4,965 (24/05/09) | 2,529 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,965 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,880 | 4,960 | 4,825 | 4,960 | +115 | +2.4 | 134,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,135 | 4,175 | 4,100 | 4,135 | +25 | +0.6 | 100,800 |
| 3/12 | 4,065 | 4,125 | 4,030 | 4,110 | 0 | 0.0 | 51,800 |
| 3/11 | 4,145 | 4,145 | 4,065 | 4,110 | -85 | -2.0 | 126,600 |
| 3/8 | 4,140 | 4,205 | 4,135 | 4,195 | +30 | +0.7 | 135,100 |
| 3/7 | 4,100 | 4,195 | 4,095 | 4,165 | +125 | +3.1 | 187,200 |
| 3/6 | 4,015 | 4,055 | 3,990 | 4,040 | -35 | -0.9 | 142,500 |
| 3/5 | 4,070 | 4,100 | 4,040 | 4,075 | +5 | +0.1 | 115,500 |
| 3/4 | 4,095 | 4,115 | 4,055 | 4,070 | -15 | -0.4 | 167,900 |
| 3/1 | 4,110 | 4,140 | 4,070 | 4,085 | -25 | -0.6 | 110,500 |
| 2/29 | 4,170 | 4,175 | 4,050 | 4,110 | -90 | -2.1 | 161,500 |
| 2/28 | 4,205 | 4,225 | 4,170 | 4,200 | -30 | -0.7 | 96,100 |
| 2/27 | 4,205 | 4,260 | 4,165 | 4,230 | +55 | +1.3 | 96,600 |
| 2/26 | 4,235 | 4,260 | 4,140 | 4,175 | -20 | -0.5 | 117,400 |
| 2/22 | 4,250 | 4,260 | 4,160 | 4,195 | +60 | +1.5 | 99,500 |
| 2/21 | 4,105 | 4,150 | 4,085 | 4,135 | -35 | -0.8 | 83,500 |
| 2/20 | 4,170 | 4,220 | 4,145 | 4,170 | -5 | -0.1 | 64,900 |
| 2/19 | 4,080 | 4,195 | 4,070 | 4,175 | +135 | +3.3 | 108,700 |
| 2/16 | 4,055 | 4,065 | 3,980 | 4,040 | +30 | +0.8 | 183,500 |
| 2/15 | 4,075 | 4,095 | 3,980 | 4,010 | -40 | -1.0 | 179,600 |
| 2/14 | 4,150 | 4,175 | 4,020 | 4,050 | -140 | -3.3 | 234,700 |
| 2/13 | 4,300 | 4,300 | 4,170 | 4,190 | -150 | -3.5 | 260,800 |
| 2/9 | 4,325 | 4,485 | 4,200 | 4,340 | +225 | +5.5 | 511,100 |
| 2/8 | 4,145 | 4,145 | 4,065 | 4,115 | -30 | -0.7 | 170,800 |
▶︎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