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 | 73,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,980 | 1,997 | 1,840 | 1,895 | -47 | -2.4 | 474,200 |
| 12/4 | 1,849 | 1,942 | 1,763 | 1,942 | +93 | +5.0 | 764,000 |
| 11/27 | 1,770 | 1,872 | 1,755 | 1,849 | +101 | +5.8 | 618,800 |
| 11/20 | 1,696 | 1,760 | 1,684 | 1,748 | +92 | +5.6 | 497,100 |
| 11/13 | 1,637 | 1,789 | 1,532 | 1,656 | +19 | +1.2 | 948,800 |
| 11/6 | 1,671 | 1,731 | 1,525 | 1,637 | -8 | -0.5 | 787,500 |
| 10/30 | 1,759 | 1,770 | 1,631 | 1,645 | -115 | -6.5 | 435,100 |
| 10/23 | 1,625 | 1,786 | 1,625 | 1,760 | +144 | +8.9 | 751,100 |
| 10/16 | 1,706 | 1,706 | 1,608 | 1,616 | -87 | -5.1 | 478,200 |
| 10/9 | 1,741 | 1,763 | 1,664 | 1,703 | +2 | +0.1 | 499,700 |
| 10/2 | 1,825 | 1,840 | 1,697 | 1,701 | -101 | -5.6 | 448,000 |
| 9/25 | 1,900 | 1,900 | 1,782 | 1,802 | -126 | -6.5 | 324,700 |
| 9/18 | 2,060 | 2,105 | 1,907 | 1,928 | -121 | -5.9 | 566,000 |
| 9/11 | 1,979 | 2,087 | 1,977 | 2,049 | +90 | +4.6 | 486,900 |
| 9/4 | 1,954 | 1,995 | 1,912 | 1,959 | +6 | +0.3 | 420,000 |
| 8/28 | 1,904 | 2,019 | 1,876 | 1,953 | +41 | +2.1 | 282,700 |
| 8/21 | 1,966 | 1,966 | 1,890 | 1,912 | -56 | -2.9 | 357,300 |
| 8/14 | 1,874 | 2,068 | 1,874 | 1,968 | +117 | +6.3 | 413,300 |
| 8/7 | 1,758 | 1,935 | 1,758 | 1,851 | +96 | +5.5 | 366,300 |
| 7/31 | 1,825 | 1,911 | 1,755 | 1,755 | -128 | -6.8 | 437,800 |
| 7/22 | 1,918 | 1,932 | 1,837 | 1,883 | -35 | -1.8 | 392,700 |
| 7/17 | 1,867 | 1,995 | 1,847 | 1,918 | +94 | +5.2 | 317,300 |
| 7/10 | 1,851 | 1,939 | 1,823 | 1,824 | -24 | -1.3 | 352,000 |
| 7/3 | 1,925 | 1,972 | 1,807 | 1,848 | -124 | -6.3 | 703,700 |
| 6/26 | 1,955 | 2,042 | 1,915 | 1,972 | +13 | +0.7 | 463,300 |
| 6/19 | 1,930 | 2,029 | 1,870 | 1,959 | +2 | +0.1 | 584,700 |
| 6/12 | 2,099 | 2,118 | 1,901 | 1,957 | -95 | -4.6 | 565,200 |
| 6/5 | 1,977 | 2,099 | 1,931 | 2,052 | +62 | +3.1 | 894,400 |
| 5/29 | 2,046 | 2,150 | 1,967 | 1,990 | -39 | -1.9 | 1,345,800 |
| 5/22 | 1,641 | 2,119 | 1,613 | 2,029 | +368 | +22.2 | 1,680,100 |
▶︎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
