！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
取引時間外
(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 |
|---|---|
| 4,880 (24/05/01) | 2,529 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,880 (24/05/01) | 3,755 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,860 | 4,880 | 4,715 | 4,840 | 0 | 0.0 | 313,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,370 | 4,840 | 4,100 | 4,840 | +435 | +9.9 | 2,523,500 |
| 24/03 | 4,110 | 4,520 | 3,990 | 4,405 | +295 | +7.2 | 2,553,100 |
| 24/02 | 4,115 | 4,485 | 3,980 | 4,110 | 0 | 0.0 | 2,833,300 |
| 24/01 | 3,785 | 4,175 | 3,755 | 4,110 | +260 | +6.8 | 2,259,000 |
| 23/12 | 3,480 | 3,870 | 3,420 | 3,850 | +385 | +11.1 | 3,627,700 |
| 23/11 | 3,080 | 3,495 | 2,912 | 3,465 | +415 | +13.6 | 3,209,800 |
| 23/10 | 3,180 | 3,225 | 2,856 | 3,050 | -90 | -2.9 | 2,239,100 |
| 23/09 | 3,090 | 3,400 | 2,993 | 3,140 | +5 | +0.2 | 2,883,300 |
| 23/08 | 2,850 | 3,265 | 2,756 | 3,135 | +292 | +10.3 | 5,436,400 |
| 23/07 | 2,754 | 2,893 | 2,637 | 2,843 | +124 | +4.6 | 2,915,200 |
| 23/06 | 2,548 | 2,825 | 2,529 | 2,719 | +161 | +6.3 | 3,498,200 |
| 23/05 | 2,709 | 2,782 | 2,542 | 2,558 | -141 | -5.2 | 3,267,900 |
| 23/04 | 2,682 | 2,775 | 2,517 | 2,699 | +64 | +2.4 | 2,654,900 |
| 23/03 | 2,668 | 2,818 | 2,456 | 2,635 | -37 | -1.4 | 4,745,400 |
| 23/02 | 2,444 | 2,755 | 2,303 | 2,672 | +249 | +10.3 | 5,587,300 |
| 23/01 | 2,210 | 2,533 | 2,171 | 2,423 | +205 | +9.2 | 4,244,200 |
| 22/12 | 2,322 | 2,410 | 2,102 | 2,218 | -87 | -3.8 | 4,868,700 |
| 22/11 | 2,135 | 2,310 | 2,025 | 2,305 | +184 | +8.7 | 7,191,500 |
| 22/10 | 1,996 | 2,145 | 1,954 | 2,121 | +118 | +5.9 | 6,127,600 |
| 22/09 | 2,391 | 2,549 | 1,976 | 2,003 | -416 | -17.2 | 7,484,700 |
| 22/08 | 2,270 | 2,719 | 2,137 | 2,419 | +173 | +7.7 | 8,633,100 |
| 22/07 | 2,084 | 2,260 | 1,984 | 2,246 | +181 | +8.8 | 3,210,300 |
| 22/06 | 2,173 | 2,415 | 1,974 | 2,065 | -141 | -6.4 | 5,187,000 |
| 22/05 | 2,180 | 2,340 | 2,010 | 2,206 | +22 | +1.0 | 4,725,700 |
| 22/04 | 2,337 | 2,364 | 2,038 | 2,184 | -153 | -6.6 | 3,785,700 |
| 22/03 | 2,361 | 2,666 | 1,858 | 2,337 | -15 | -0.6 | 11,127,800 |
| 22/02 | 2,600 | 2,744 | 2,231 | 2,352 | -267 | -10.2 | 6,777,900 |
| 22/01 | 2,670 | 3,005 | 2,497 | 2,619 | -40 | -1.5 | 4,133,600 |
| 21/12 | 2,291 | 2,708 | 2,250 | 2,659 | +364 | +15.9 | 3,565,400 |
| 21/11 | 2,695 | 2,942 | 2,293 | 2,295 | -337 | -12.8 | 4,791,700 |
▶︎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