5741東証P貸借
業種 非鉄金属
ＵＡＣＪ 株価時系列データ
PTS
5,216
円
(10:20)
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 | 8,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 2,551 | 2,744 | 2,371 | 2,396 | -199 | -7.7 | 2,128,400 |
| 1/28 | 2,643 | 2,673 | 2,497 | 2,595 | -102 | -3.8 | 1,045,000 |
| 1/21 | 2,961 | 2,975 | 2,642 | 2,697 | -244 | -8.3 | 1,001,100 |
| 1/14 | 2,768 | 3,005 | 2,717 | 2,941 | +196 | +7.1 | 1,333,900 |
| 1/7 | 2,670 | 2,770 | 2,658 | 2,745 | +86 | +3.2 | 589,700 |
| 12/30 | 2,620 | 2,708 | 2,600 | 2,659 | +46 | +1.8 | 577,600 |
| 12/24 | 2,461 | 2,648 | 2,405 | 2,613 | +110 | +4.4 | 739,300 |
| 12/17 | 2,402 | 2,529 | 2,365 | 2,503 | +109 | +4.6 | 1,020,700 |
| 12/10 | 2,372 | 2,465 | 2,329 | 2,394 | +29 | +1.2 | 753,100 |
| 12/3 | 2,448 | 2,452 | 2,250 | 2,365 | -158 | -6.3 | 966,200 |
| 11/26 | 2,534 | 2,672 | 2,515 | 2,523 | -35 | -1.4 | 583,800 |
| 11/19 | 2,657 | 2,680 | 2,454 | 2,558 | -77 | -2.9 | 875,100 |
| 11/12 | 2,786 | 2,845 | 2,578 | 2,635 | -151 | -5.4 | 1,115,400 |
| 11/5 | 2,695 | 2,942 | 2,638 | 2,786 | +154 | +5.9 | 1,725,900 |
| 10/29 | 2,671 | 2,788 | 2,607 | 2,632 | -59 | -2.2 | 925,000 |
| 10/22 | 2,898 | 3,025 | 2,662 | 2,691 | -165 | -5.8 | 1,367,000 |
| 10/15 | 2,690 | 2,861 | 2,690 | 2,856 | +171 | +6.4 | 1,073,800 |
| 10/8 | 2,799 | 2,808 | 2,570 | 2,685 | -55 | -2.0 | 833,400 |
| 10/1 | 2,935 | 2,984 | 2,734 | 2,740 | -167 | -5.7 | 1,125,300 |
| 9/24 | 2,860 | 2,930 | 2,795 | 2,907 | -42 | -1.4 | 446,700 |
| 9/17 | 2,990 | 3,115 | 2,914 | 2,949 | -34 | -1.1 | 1,206,800 |
| 9/10 | 2,767 | 3,050 | 2,718 | 2,983 | +258 | +9.5 | 1,221,700 |
| 9/3 | 2,625 | 2,793 | 2,620 | 2,725 | +154 | +6.0 | 849,600 |
| 8/27 | 2,542 | 2,725 | 2,470 | 2,571 | +91 | +3.7 | 860,000 |
| 8/20 | 2,920 | 2,921 | 2,471 | 2,480 | -466 | -15.8 | 742,500 |
| 8/13 | 2,937 | 3,020 | 2,796 | 2,946 | +13 | +0.4 | 811,300 |
| 8/6 | 2,879 | 3,050 | 2,830 | 2,933 | +61 | +2.1 | 1,368,700 |
| 7/30 | 2,764 | 2,919 | 2,764 | 2,872 | +136 | +5.0 | 790,000 |
| 7/21 | 2,840 | 2,865 | 2,707 | 2,736 | -134 | -4.7 | 260,900 |
| 7/16 | 2,840 | 2,924 | 2,802 | 2,870 | +98 | +3.5 | 574,700 |
▶︎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
