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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,750 (24/11/18) | 3,530 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,750 (24/11/18) | 3,530 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,320 | 5,550 | 5,100 | 5,190 | -200 | -3.7 | 1,611,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,975 | 2,574 | 1,962 | 2,458 | +455 | +22.7 | 5,358,800 |
| 19/10 | 1,738 | 2,049 | 1,668 | 2,003 | +189 | +10.4 | 3,708,500 |
| 19/09 | 1,546 | 1,923 | 1,546 | 1,814 | +263 | +17.0 | 4,315,100 |
| 19/08 | 1,765 | 1,827 | 1,423 | 1,551 | -234 | -13.1 | 3,722,900 |
| 19/07 | 1,870 | 1,906 | 1,744 | 1,785 | -51 | -2.8 | 2,384,600 |
| 19/06 | 1,702 | 1,929 | 1,660 | 1,836 | +112 | +6.5 | 3,477,900 |
| 19/05 | 2,226 | 2,238 | 1,717 | 1,724 | -519 | -23.1 | 4,448,100 |
| 19/04 | 2,087 | 2,275 | 2,087 | 2,243 | +169 | +8.2 | 2,768,900 |
| 19/03 | 2,154 | 2,191 | 2,026 | 2,074 | -119 | -5.4 | 3,177,000 |
| 19/02 | 2,343 | 2,344 | 2,111 | 2,193 | -157 | -6.7 | 3,102,200 |
| 19/01 | 2,093 | 2,407 | 2,058 | 2,350 | +197 | +9.2 | 3,013,300 |
| 18/12 | 2,378 | 2,739 | 2,060 | 2,153 | -224 | -9.4 | 5,645,300 |
| 18/11 | 2,430 | 2,474 | 2,157 | 2,377 | -96 | -3.9 | 4,137,300 |
| 18/10 | 2,693 | 2,857 | 2,374 | 2,473 | -248 | -9.1 | 4,356,000 |
| 18/09 | 2,530 | 2,765 | 2,427 | 2,721 | +191 | +7.6 | 3,211,400 |
| 18/08 | 2,424 | 2,561 | 2,274 | 2,530 | +107 | +4.4 | 4,922,900 |
| 18/07 | 2,400 | 2,471 | 2,279 | 2,423 | +35 | +1.5 | 4,652,800 |
| 18/06 | 2,476 | 2,620 | 2,346 | 2,388 | -89 | -3.6 | 4,745,100 |
| 18/05 | 2,854 | 2,905 | 2,454 | 2,477 | -372 | -13.1 | 6,570,300 |
| 18/04 | 2,740 | 2,898 | 2,671 | 2,849 | +119 | +4.4 | 6,968,900 |
| 18/03 | 2,590 | 2,774 | 2,403 | 2,730 | +114 | +4.4 | 11,827,100 |
| 18/02 | 2,928 | 2,953 | 2,385 | 2,616 | -317 | -10.8 | 13,865,700 |
| 18/01 | 2,980 | 3,080 | 2,871 | 2,933 | -12 | -0.4 | 8,470,100 |
| 17/12 | 2,880 | 3,000 | 2,806 | 2,945 | +35 | +1.2 | 10,732,400 |
| 17/11 | 3,350 | 3,400 | 2,831 | 2,910 | -410 | -12.4 | 14,779,800 |
| 17/10 | 3,215 | 3,520 | 3,110 | 3,320 | +115 | +3.6 | 11,116,100 |
| 17/09 | 2,980 | 3,330 | 2,850 | 3,205 | +235 | +7.9 | 10,111,700 |
| 17/08 | 3,270 | 3,320 | 2,740 | 2,970 | -290 | -8.9 | 15,961,600 |
| 17/07 | 3,080 | 3,390 | 3,070 | 3,260 | +180 | +5.8 | 7,477,000 |
| 17/06 | 2,860 | 3,080 | 2,840 | 3,080 | +200 | +6.9 | 9,489,900 |
▶︎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
