5741東証P貸借
業種 非鉄金属
ＵＡＣＪ 株価時系列データ
PTS
5,200
円
(15:24)
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 | 5,190 | 0 | 0.0 | 55,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 2,765 | 2,838 | 2,624 | 2,772 | 0 | 0.0 | 658,700 |
| 7/2 | 2,934 | 2,934 | 2,720 | 2,772 | -148 | -5.1 | 903,000 |
| 6/25 | 2,745 | 2,925 | 2,721 | 2,920 | +85 | +3.0 | 867,100 |
| 6/18 | 2,759 | 2,936 | 2,707 | 2,835 | +90 | +3.3 | 1,215,900 |
| 6/11 | 2,517 | 2,787 | 2,472 | 2,745 | +245 | +9.8 | 1,421,200 |
| 6/4 | 2,394 | 2,504 | 2,320 | 2,500 | +96 | +4.0 | 643,800 |
| 5/28 | 2,389 | 2,456 | 2,324 | 2,404 | +25 | +1.1 | 499,100 |
| 5/21 | 2,480 | 2,565 | 2,339 | 2,379 | -84 | -3.4 | 1,033,500 |
| 5/14 | 2,796 | 2,940 | 2,424 | 2,463 | -334 | -11.9 | 1,585,700 |
| 5/7 | 2,552 | 2,805 | 2,549 | 2,797 | +272 | +10.8 | 470,800 |
| 4/30 | 2,470 | 2,554 | 2,438 | 2,525 | +80 | +3.3 | 432,900 |
| 4/23 | 2,621 | 2,626 | 2,420 | 2,445 | -151 | -5.8 | 432,500 |
| 4/16 | 2,640 | 2,640 | 2,527 | 2,596 | -16 | -0.6 | 348,700 |
| 4/9 | 2,627 | 2,666 | 2,550 | 2,612 | +25 | +1.0 | 439,500 |
| 4/2 | 2,758 | 2,775 | 2,537 | 2,587 | -104 | -3.9 | 802,200 |
| 3/26 | 2,710 | 2,727 | 2,469 | 2,691 | -26 | -1.0 | 772,200 |
| 3/19 | 2,733 | 2,819 | 2,620 | 2,717 | +99 | +3.8 | 792,600 |
| 3/12 | 2,585 | 2,654 | 2,502 | 2,618 | +38 | +1.5 | 823,400 |
| 3/5 | 2,462 | 2,597 | 2,416 | 2,580 | +122 | +5.0 | 630,100 |
| 2/26 | 2,485 | 2,545 | 2,436 | 2,458 | -16 | -0.7 | 566,300 |
| 2/19 | 2,230 | 2,486 | 2,172 | 2,474 | +252 | +11.3 | 943,200 |
| 2/12 | 2,264 | 2,331 | 2,172 | 2,222 | -92 | -4.0 | 1,337,100 |
| 2/5 | 1,831 | 2,332 | 1,831 | 2,314 | +473 | +25.7 | 1,549,500 |
| 1/29 | 1,890 | 1,927 | 1,841 | 1,841 | -50 | -2.6 | 374,800 |
| 1/22 | 1,935 | 1,959 | 1,891 | 1,891 | -58 | -3.0 | 337,100 |
| 1/15 | 2,012 | 2,038 | 1,946 | 1,949 | -60 | -3.0 | 355,300 |
| 1/8 | 1,899 | 2,021 | 1,828 | 2,009 | +117 | +6.2 | 506,300 |
| 12/30 | 1,902 | 1,922 | 1,852 | 1,892 | -8 | -0.4 | 257,800 |
| 12/25 | 1,988 | 2,028 | 1,878 | 1,900 | -87 | -4.4 | 525,300 |
| 12/18 | 1,895 | 2,000 | 1,866 | 1,987 | +92 | +4.9 | 595,900 |
▶︎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
