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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,530 | 3,840 | 3,250 | 3,490 | -530 | -13.2 | 8,456,000 |
| 14/10 | 4,200 | 4,210 | 3,610 | 4,020 | -150 | -3.6 | 4,106,200 |
| 14/09 | 4,440 | 4,590 | 4,130 | 4,170 | -240 | -5.4 | 2,419,600 |
| 14/08 | 4,160 | 4,840 | 4,130 | 4,410 | +310 | +7.6 | 5,469,100 |
| 14/07 | 3,820 | 4,150 | 3,780 | 4,100 | +290 | +7.6 | 3,479,700 |
| 14/06 | 3,590 | 3,910 | 3,280 | 3,810 | +250 | +7.0 | 5,927,400 |
| 14/05 | 4,050 | 4,170 | 3,510 | 3,560 | -480 | -11.9 | 3,732,300 |
| 14/04 | 4,200 | 4,280 | 3,620 | 4,040 | -220 | -5.2 | 4,891,400 |
| 14/03 | 3,880 | 4,280 | 3,780 | 4,260 | +370 | +9.5 | 4,396,100 |
| 14/02 | 3,980 | 4,190 | 3,610 | 3,890 | -140 | -3.5 | 3,362,900 |
| 14/01 | 4,010 | 4,260 | 3,810 | 4,030 | +50 | +1.3 | 3,173,400 |
| 13/12 | 3,370 | 4,090 | 3,250 | 3,980 | +620 | +18.5 | 4,038,700 |
| 13/11 | 3,220 | 3,480 | 3,040 | 3,360 | +140 | +4.4 | 2,894,700 |
| 13/10 | 3,260 | 3,430 | 3,180 | 3,220 | -70 | -2.1 | 3,676,800 |
| 13/09 | 2,970 | 3,440 | 2,960 | 3,290 | +310 | +10.4 | 1,811,500 |
| 13/08 | 2,750 | 3,100 | 2,740 | 2,980 | +370 | +14.2 | 1,492,500 |
| 13/07 | 2,700 | 2,890 | 2,570 | 2,610 | -90 | -3.3 | 1,399,000 |
| 13/06 | 3,020 | 3,070 | 2,470 | 2,700 | -390 | -12.6 | 1,859,900 |
| 13/05 | 3,010 | 3,500 | 2,830 | 3,090 | +80 | +2.7 | 3,131,500 |
| 13/04 | 2,890 | 3,100 | 2,560 | 3,010 | +160 | +5.6 | 1,994,200 |
| 13/03 | 2,650 | 3,170 | 2,620 | 2,850 | +190 | +7.1 | 2,847,500 |
| 13/02 | 2,650 | 2,800 | 2,410 | 2,660 | 0 | 0.0 | 1,446,700 |
| 13/01 | 2,510 | 2,770 | 2,320 | 2,660 | +190 | +7.7 | 1,316,000 |
| 12/12 | 2,030 | 2,490 | 2,020 | 2,470 | +440 | +21.7 | 1,214,900 |
| 12/11 | 1,860 | 2,140 | 1,860 | 2,030 | +160 | +8.6 | 1,349,800 |
| 12/10 | 2,000 | 2,000 | 1,720 | 1,870 | -150 | -7.4 | 1,314,500 |
| 12/09 | 2,000 | 2,170 | 1,940 | 2,020 | +20 | +1.0 | 1,076,600 |
| 12/08 | 2,090 | 2,310 | 1,990 | 2,000 | -120 | -5.7 | 865,500 |
| 12/07 | 2,420 | 2,510 | 1,950 | 2,120 | -270 | -11.3 | 772,100 |
| 12/06 | 2,200 | 2,420 | 2,020 | 2,390 | +150 | +6.7 | 851,700 |
▶︎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
