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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 5,270 | 5,270 | 5,150 | 5,190 | -40 | -0.8 | 148,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 2,449 | 2,550 | 2,304 | 2,329 | -196 | -7.8 | 2,520,100 |
| 8/26 | 2,665 | 2,699 | 2,454 | 2,525 | -170 | -6.3 | 1,835,300 |
| 8/19 | 2,676 | 2,705 | 2,574 | 2,695 | +18 | +0.7 | 1,215,000 |
| 8/12 | 2,633 | 2,719 | 2,623 | 2,677 | +15 | +0.6 | 1,358,300 |
| 8/5 | 2,270 | 2,680 | 2,137 | 2,662 | +416 | +18.5 | 2,811,500 |
| 7/29 | 2,205 | 2,260 | 2,146 | 2,246 | +30 | +1.4 | 755,600 |
| 7/22 | 2,146 | 2,224 | 2,130 | 2,216 | +120 | +5.7 | 649,000 |
| 7/15 | 2,137 | 2,137 | 2,026 | 2,096 | +9 | +0.4 | 708,500 |
| 7/8 | 2,106 | 2,140 | 1,984 | 2,087 | -2 | -0.1 | 909,300 |
| 7/1 | 2,150 | 2,190 | 2,061 | 2,089 | -11 | -0.5 | 1,032,000 |
| 6/24 | 2,024 | 2,143 | 1,974 | 2,100 | +94 | +4.7 | 1,172,100 |
| 6/17 | 2,238 | 2,293 | 1,988 | 2,006 | -282 | -12.3 | 1,339,800 |
| 6/10 | 2,295 | 2,415 | 2,259 | 2,288 | -12 | -0.5 | 968,100 |
| 6/3 | 2,185 | 2,325 | 2,127 | 2,300 | +154 | +7.2 | 1,394,700 |
| 5/27 | 2,211 | 2,245 | 2,132 | 2,146 | -55 | -2.5 | 789,300 |
| 5/20 | 2,266 | 2,340 | 2,136 | 2,201 | -34 | -1.5 | 1,652,300 |
| 5/13 | 2,225 | 2,240 | 2,010 | 2,235 | -15 | -0.7 | 1,369,000 |
| 5/6 | 2,180 | 2,265 | 2,146 | 2,250 | +66 | +3.0 | 383,300 |
| 4/28 | 2,118 | 2,189 | 2,038 | 2,184 | +16 | +0.7 | 842,300 |
| 4/22 | 2,258 | 2,298 | 2,138 | 2,168 | -80 | -3.6 | 976,800 |
| 4/15 | 2,208 | 2,290 | 2,154 | 2,248 | +50 | +2.3 | 745,600 |
| 4/8 | 2,321 | 2,364 | 2,164 | 2,198 | -148 | -6.3 | 996,800 |
| 4/1 | 2,415 | 2,432 | 2,278 | 2,346 | -66 | -2.7 | 1,442,500 |
| 3/25 | 2,229 | 2,416 | 2,190 | 2,412 | +205 | +9.3 | 1,869,200 |
| 3/18 | 1,947 | 2,217 | 1,913 | 2,207 | +283 | +14.7 | 1,813,700 |
| 3/11 | 2,414 | 2,429 | 1,858 | 1,924 | -490 | -20.3 | 3,228,800 |
| 3/4 | 2,320 | 2,666 | 2,294 | 2,414 | +118 | +5.1 | 3,256,500 |
| 2/25 | 2,339 | 2,368 | 2,231 | 2,296 | -65 | -2.8 | 1,039,100 |
| 2/18 | 2,296 | 2,362 | 2,270 | 2,361 | +34 | +1.5 | 1,405,900 |
| 2/10 | 2,395 | 2,417 | 2,258 | 2,327 | -69 | -2.9 | 2,109,700 |
▶︎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
