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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/23 | 5,230 | 5,240 | 5,190 | 5,220 | +30 | +0.6 | 146,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,853 | 1,951 | 1,840 | 1,912 | +99 | +5.5 | 725,700 |
| 10/11 | 1,760 | 1,817 | 1,708 | 1,813 | +54 | +3.1 | 785,000 |
| 10/4 | 1,849 | 1,875 | 1,668 | 1,759 | -92 | -5.0 | 1,429,600 |
| 9/27 | 1,832 | 1,923 | 1,823 | 1,851 | +24 | +1.3 | 717,900 |
| 9/20 | 1,870 | 1,870 | 1,730 | 1,827 | -72 | -3.8 | 1,022,500 |
| 9/13 | 1,673 | 1,899 | 1,658 | 1,899 | +218 | +13.0 | 1,354,800 |
| 9/6 | 1,546 | 1,691 | 1,546 | 1,681 | +130 | +8.4 | 1,053,700 |
| 8/30 | 1,442 | 1,585 | 1,423 | 1,551 | +88 | +6.0 | 910,700 |
| 8/23 | 1,484 | 1,529 | 1,451 | 1,463 | -17 | -1.2 | 544,600 |
| 8/16 | 1,532 | 1,547 | 1,465 | 1,480 | -82 | -5.3 | 468,800 |
| 8/9 | 1,576 | 1,596 | 1,514 | 1,562 | -47 | -2.9 | 884,400 |
| 8/2 | 1,790 | 1,827 | 1,574 | 1,609 | -187 | -10.4 | 1,276,400 |
| 7/26 | 1,786 | 1,839 | 1,775 | 1,796 | +14 | +0.8 | 592,300 |
| 7/19 | 1,830 | 1,857 | 1,744 | 1,782 | -48 | -2.6 | 421,900 |
| 7/12 | 1,840 | 1,843 | 1,792 | 1,830 | -23 | -1.2 | 457,100 |
| 7/5 | 1,870 | 1,906 | 1,847 | 1,853 | +17 | +0.9 | 551,300 |
| 6/28 | 1,862 | 1,883 | 1,811 | 1,836 | -25 | -1.3 | 591,200 |
| 6/21 | 1,716 | 1,929 | 1,681 | 1,861 | +142 | +8.3 | 1,429,800 |
| 6/14 | 1,788 | 1,824 | 1,712 | 1,719 | -38 | -2.2 | 676,300 |
| 6/7 | 1,702 | 1,795 | 1,660 | 1,757 | +33 | +1.9 | 780,600 |
| 5/31 | 1,790 | 1,798 | 1,717 | 1,724 | -51 | -2.9 | 782,900 |
| 5/24 | 1,982 | 1,982 | 1,754 | 1,775 | -206 | -10.4 | 1,385,700 |
| 5/17 | 2,118 | 2,168 | 1,930 | 1,981 | -139 | -6.6 | 1,518,300 |
| 5/10 | 2,226 | 2,238 | 2,098 | 2,120 | -123 | -5.5 | 761,200 |
| 4/26 | 2,250 | 2,275 | 2,198 | 2,243 | -6 | -0.3 | 565,200 |
| 4/19 | 2,188 | 2,261 | 2,178 | 2,249 | +98 | +4.6 | 847,800 |
| 4/12 | 2,145 | 2,172 | 2,109 | 2,151 | +3 | +0.1 | 502,900 |
| 4/5 | 2,087 | 2,165 | 2,087 | 2,148 | +74 | +3.6 | 853,000 |
| 3/29 | 2,130 | 2,191 | 2,026 | 2,074 | ー | ー | 1,120,700 |
▶︎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
