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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,960 | 3,320 | 2,860 | 2,880 | -80 | -2.7 | 10,920,800 |
| 17/04 | 2,940 | 3,050 | 2,720 | 2,960 | +40 | +1.4 | 9,347,100 |
| 17/03 | 3,100 | 3,210 | 2,730 | 2,920 | -170 | -5.5 | 17,435,100 |
| 17/02 | 3,560 | 3,670 | 2,980 | 3,090 | -460 | -13.0 | 6,930,400 |
| 17/01 | 3,230 | 3,650 | 3,190 | 3,550 | +340 | +10.6 | 4,328,400 |
| 16/12 | 3,320 | 3,370 | 3,020 | 3,210 | -90 | -2.7 | 7,047,200 |
| 16/11 | 3,420 | 3,650 | 3,000 | 3,300 | -130 | -3.8 | 7,116,800 |
| 16/10 | 3,060 | 3,470 | 2,970 | 3,430 | +420 | +14.0 | 4,840,500 |
| 16/09 | 3,220 | 3,250 | 2,880 | 3,010 | -220 | -6.8 | 3,296,000 |
| 16/08 | 2,520 | 3,290 | 2,420 | 3,230 | +700 | +27.7 | 6,817,400 |
| 16/07 | 2,490 | 2,950 | 2,370 | 2,530 | +120 | +5.0 | 4,497,000 |
| 16/06 | 2,700 | 2,780 | 2,280 | 2,410 | -290 | -10.7 | 4,085,700 |
| 16/05 | 2,200 | 2,750 | 2,110 | 2,700 | +440 | +19.5 | 4,867,100 |
| 16/04 | 2,330 | 2,370 | 2,080 | 2,260 | -20 | -0.9 | 3,789,000 |
| 16/03 | 2,360 | 2,750 | 2,240 | 2,280 | -80 | -3.4 | 6,362,500 |
| 16/02 | 2,630 | 2,720 | 1,960 | 2,360 | -240 | -9.2 | 6,133,600 |
| 16/01 | 2,830 | 2,880 | 2,280 | 2,600 | -250 | -8.8 | 3,562,700 |
| 15/12 | 2,970 | 3,020 | 2,690 | 2,850 | -110 | -3.7 | 4,280,400 |
| 15/11 | 2,330 | 3,020 | 2,270 | 2,960 | +600 | +25.4 | 5,795,600 |
| 15/10 | 1,930 | 2,450 | 1,930 | 2,360 | +450 | +23.6 | 5,613,300 |
| 15/09 | 2,220 | 2,250 | 1,880 | 1,910 | -340 | -15.1 | 4,089,400 |
| 15/08 | 2,770 | 2,770 | 2,080 | 2,250 | -680 | -23.2 | 6,468,800 |
| 15/07 | 3,100 | 3,100 | 2,710 | 2,930 | -170 | -5.5 | 3,608,500 |
| 15/06 | 3,290 | 3,420 | 3,040 | 3,100 | -180 | -5.5 | 4,903,300 |
| 15/05 | 3,440 | 3,580 | 3,190 | 3,280 | -210 | -6.0 | 3,525,600 |
| 15/04 | 3,300 | 3,580 | 3,210 | 3,490 | +170 | +5.1 | 2,994,600 |
| 15/03 | 3,300 | 3,510 | 3,240 | 3,320 | +10 | +0.3 | 4,115,500 |
| 15/02 | 2,910 | 3,380 | 2,890 | 3,310 | +390 | +13.4 | 4,897,200 |
| 15/01 | 3,130 | 3,210 | 2,850 | 2,920 | -200 | -6.4 | 4,820,900 |
| 14/12 | 3,480 | 3,620 | 3,050 | 3,120 | -370 | -10.6 | 7,347,600 |
▶︎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
