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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,738 | 1,794 | 1,604 | 1,661 | -65 | -3.8 | 692,700 |
| 5/8 | 1,637 | 1,738 | 1,622 | 1,726 | +38 | +2.3 | 259,400 |
| 5/1 | 1,658 | 1,789 | 1,655 | 1,688 | +60 | +3.7 | 396,500 |
| 4/24 | 1,600 | 1,688 | 1,566 | 1,628 | +40 | +2.5 | 489,700 |
| 4/17 | 1,611 | 1,628 | 1,499 | 1,588 | -54 | -3.3 | 461,400 |
| 4/10 | 1,420 | 1,646 | 1,371 | 1,642 | +222 | +15.6 | 790,700 |
| 4/3 | 1,650 | 1,667 | 1,394 | 1,420 | -325 | -18.6 | 890,500 |
| 3/27 | 1,381 | 1,745 | 1,323 | 1,745 | +424 | +32.1 | 849,700 |
| 3/19 | 1,409 | 1,450 | 1,250 | 1,321 | +2 | +0.2 | 756,400 |
| 3/13 | 1,645 | 1,660 | 1,272 | 1,319 | -382 | -22.5 | 927,000 |
| 3/6 | 1,850 | 1,968 | 1,697 | 1,701 | -195 | -10.3 | 771,600 |
| 2/28 | 2,026 | 2,047 | 1,875 | 1,896 | -211 | -10.0 | 766,100 |
| 2/21 | 2,150 | 2,176 | 2,100 | 2,107 | -86 | -3.9 | 524,800 |
| 2/14 | 2,324 | 2,326 | 2,186 | 2,193 | -130 | -5.6 | 569,900 |
| 2/7 | 2,190 | 2,399 | 2,173 | 2,323 | +63 | +2.8 | 884,400 |
| 1/31 | 2,215 | 2,265 | 2,148 | 2,260 | +11 | +0.5 | 600,600 |
| 1/24 | 2,363 | 2,395 | 2,244 | 2,249 | -88 | -3.8 | 599,000 |
| 1/17 | 2,418 | 2,442 | 2,294 | 2,337 | -65 | -2.7 | 491,800 |
| 1/10 | 2,412 | 2,493 | 2,341 | 2,402 | -96 | -3.8 | 826,000 |
| 12/30 | 2,524 | 2,524 | 2,480 | 2,498 | -28 | -1.1 | 92,100 |
| 12/27 | 2,536 | 2,564 | 2,412 | 2,526 | -35 | -1.4 | 852,800 |
| 12/20 | 2,582 | 2,646 | 2,550 | 2,561 | -23 | -0.9 | 810,200 |
| 12/13 | 2,570 | 2,595 | 2,501 | 2,584 | +47 | +1.9 | 676,300 |
| 12/6 | 2,451 | 2,574 | 2,435 | 2,537 | +79 | +3.2 | 863,200 |
| 11/29 | 2,440 | 2,535 | 2,403 | 2,458 | +20 | +0.8 | 823,500 |
| 11/22 | 2,450 | 2,515 | 2,404 | 2,438 | -5 | -0.2 | 883,000 |
| 11/15 | 2,511 | 2,538 | 2,383 | 2,443 | -118 | -4.6 | 867,000 |
| 11/8 | 2,042 | 2,574 | 2,000 | 2,561 | +549 | +27.3 | 2,680,600 |
| 11/1 | 1,972 | 2,049 | 1,960 | 2,012 | +53 | +2.7 | 571,400 |
| 10/25 | 1,921 | 1,967 | 1,911 | 1,959 | +47 | +2.5 | 467,700 |
▶︎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
