！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 |
|---|---|
| 4,880 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,775 | 4,880 | 4,715 | 4,840 | +185 | +4.0 | 437,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,640 | 4,735 | 4,515 | 4,655 | +65 | +1.4 | 453,700 |
| 4/19 | 4,555 | 4,820 | 4,510 | 4,590 | +35 | +0.8 | 766,400 |
| 4/12 | 4,375 | 4,595 | 4,325 | 4,555 | +225 | +5.2 | 518,000 |
| 4/5 | 4,370 | 4,390 | 4,100 | 4,330 | -75 | -1.7 | 661,700 |
| 3/29 | 4,450 | 4,480 | 4,305 | 4,405 | -45 | -1.0 | 709,700 |
| 3/22 | 4,310 | 4,520 | 4,245 | 4,450 | +205 | +4.8 | 454,900 |
| 3/15 | 4,145 | 4,315 | 4,030 | 4,245 | +50 | +1.2 | 529,800 |
| 3/8 | 4,095 | 4,205 | 3,990 | 4,195 | +110 | +2.7 | 748,200 |
| 3/1 | 4,235 | 4,260 | 4,050 | 4,085 | -110 | -2.6 | 582,100 |
| 2/22 | 4,080 | 4,260 | 4,070 | 4,195 | +155 | +3.8 | 356,600 |
| 2/16 | 4,300 | 4,300 | 3,980 | 4,040 | -300 | -6.9 | 858,600 |
| 2/9 | 4,115 | 4,485 | 4,065 | 4,340 | +225 | +5.5 | 953,800 |
| 2/2 | 4,145 | 4,175 | 4,035 | 4,115 | +10 | +0.2 | 490,800 |
| 1/26 | 3,850 | 4,145 | 3,850 | 4,105 | +255 | +6.6 | 819,500 |
| 1/19 | 3,875 | 3,940 | 3,755 | 3,850 | 0 | 0.0 | 447,700 |
| 1/12 | 3,850 | 3,930 | 3,765 | 3,850 | -5 | -0.1 | 497,200 |
| 1/5 | 3,785 | 3,870 | 3,760 | 3,855 | +5 | +0.1 | 196,500 |
| 12/29 | 3,770 | 3,870 | 3,685 | 3,850 | +90 | +2.4 | 562,700 |
| 12/22 | 3,780 | 3,815 | 3,680 | 3,760 | -25 | -0.7 | 718,800 |
| 12/15 | 3,800 | 3,825 | 3,660 | 3,785 | +90 | +2.4 | 811,700 |
| 12/8 | 3,495 | 3,865 | 3,490 | 3,695 | +155 | +4.4 | 1,335,400 |
| 12/1 | 3,345 | 3,555 | 3,290 | 3,540 | +175 | +5.2 | 972,000 |
| 11/24 | 3,225 | 3,365 | 3,135 | 3,365 | +140 | +4.3 | 480,000 |
| 11/17 | 3,135 | 3,230 | 3,050 | 3,225 | +120 | +3.9 | 636,700 |
| 11/10 | 3,070 | 3,245 | 2,912 | 3,105 | +65 | +2.1 | 1,097,500 |
| 11/2 | 3,020 | 3,120 | 2,988 | 3,040 | -10 | -0.3 | 494,300 |
| 10/27 | 2,976 | 3,050 | 2,856 | 3,050 | +50 | +1.7 | 398,900 |
| 10/20 | 3,045 | 3,100 | 2,957 | 3,000 | -55 | -1.8 | 425,200 |
| 10/13 | 3,095 | 3,155 | 3,030 | 3,055 | +40 | +1.3 | 443,600 |
| 10/6 | 3,180 | 3,225 | 2,949 | 3,015 | -125 | -4.0 | 699,800 |
▶︎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