5741 (株)UACJ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-193,9403,9453,8703,940126,4003,940
2024-07-184,0954,1353,9803,980300,8003,980
2024-07-173,9204,0453,9204,025239,9004,025
2024-07-163,8753,8853,8103,870170,8003,870
2024-07-123,8503,9253,8453,885145,3003,885
2024-07-113,8553,8903,8403,890130,4003,890
2024-07-103,8103,8853,7853,815197,8003,815
2024-07-093,7903,8353,7503,830183,2003,830
2024-07-083,8503,8753,7653,785164,0003,785
2024-07-053,8803,9103,8453,845126,7003,845
2024-07-043,9704,0253,9353,950159,3003,950
2024-07-033,9353,9653,8703,950135,6003,950
2024-07-023,9453,9703,9353,945158,2003,945
2024-07-013,8803,9653,8653,935165,3003,935
2024-06-283,8353,8703,8253,845144,9003,845
2024-06-273,9003,9203,8353,855146,1003,855
2024-06-263,9453,9453,8803,935129,3003,935
2024-06-253,9253,9753,8853,970122,3003,970
2024-06-243,8853,9453,8703,880175,2003,880
2024-06-213,9003,9003,8503,875187,3003,875
2024-06-203,8853,9153,7853,855160,6003,855
2024-06-193,8853,9303,8603,895115,6003,895
2024-06-183,9253,9253,8553,88597,0003,885
2024-06-173,8853,9453,8403,925213,7003,925
2024-06-143,8853,9353,8653,885279,3003,885
2024-06-134,0254,0403,9053,915164,6003,915
2024-06-124,0004,0654,0004,030160,4004,030
2024-06-114,1254,1304,0004,000312,7004,000
2024-06-104,1604,2053,9704,120425,5004,120
2024-06-074,2604,3204,2554,30079,5004,300
2024-06-064,2504,3154,2004,26094,4004,260
2024-06-054,3054,3454,2604,285124,3004,285
2024-06-044,3204,3754,2954,360171,9004,360
2024-06-034,5204,5454,3754,390140,0004,390
2024-05-314,4554,4954,4254,495120,1004,495
2024-05-304,3854,4854,3504,410157,7004,410
2024-05-294,3804,4654,3754,425198,0004,425
2024-05-284,2904,3504,2454,340114,2004,340
2024-05-274,1804,2504,1154,245177,9004,245
2024-05-244,0954,2054,0854,185207,3004,185
2024-05-234,2654,2804,1304,165319,7004,165
2024-05-224,4954,5154,3254,335168,9004,335
2024-05-214,5704,5904,4554,495155,3004,495
2024-05-204,4804,5504,4654,545214,6004,545
2024-05-174,3604,5154,3504,425296,5004,425
2024-05-164,5204,5204,3304,420201,7004,420
2024-05-154,6254,6604,4304,500224,3004,500
2024-05-144,6855,0004,3304,565374,1004,565
2024-05-134,9204,9304,8604,895135,5004,895
2024-05-104,8804,9604,8254,960134,2004,960
2024-05-094,8404,9654,7904,845112,5004,845
2024-05-084,8004,9254,7854,910150,4004,910
2024-05-074,8654,8704,7704,82591,3004,825
2024-05-024,7354,8654,7154,84084,5004,840
2024-05-014,8604,8804,7304,805144,9004,805
2024-04-304,7754,8404,7404,840123,7004,840
2024-04-264,5604,6804,5204,655117,0004,655
2024-04-254,6304,6704,5654,56572,6004,565
2024-04-244,5754,6204,5154,60076,1004,600
2024-04-234,6354,6904,5804,59567,7004,595
2024-04-224,6404,7354,6154,635120,3004,635
2024-04-194,6704,6954,5304,590159,1004,590
2024-04-184,5904,7004,5904,700103,3004,700
2024-04-174,6254,6504,5104,57590,1004,575
2024-04-164,7404,7804,5954,645151,4004,645
2024-04-154,5554,8204,5304,810262,5004,810
2024-04-124,5404,5854,5054,55581,3004,555
2024-04-114,5454,5954,5004,515144,5004,515
2024-04-104,4254,5354,4054,535128,9004,535
2024-04-094,4004,4604,3954,42587,5004,425
2024-04-084,3754,3954,3254,35575,8004,355
2024-04-054,2854,3804,2604,330111,5004,330
2024-04-044,2254,3804,2104,350177,0004,350
2024-04-034,1904,2204,1004,145154,6004,145
2024-04-024,1654,2504,1604,205105,5004,205
2024-04-014,3704,3904,1754,185113,1004,185
2024-03-294,3154,4304,3104,40571,6004,405
2024-03-284,3454,3704,3054,31578,3004,315
2024-03-274,3654,3954,3104,345175,2004,345
2024-03-264,4254,4604,3354,365205,0004,365
2024-03-254,4504,4804,3554,430179,6004,430
2024-03-224,5204,5204,4004,45087,9004,450
2024-03-214,3804,5154,3804,515226,7004,515
2024-03-194,2904,3654,2754,32078,3004,320
2024-03-184,3104,3104,2454,29062,0004,290
2024-03-154,2504,2904,2204,245111,3004,245
2024-03-144,1704,3154,1404,250139,3004,250
2024-03-134,1354,1754,1004,135100,8004,135
2024-03-124,0654,1254,0304,11051,8004,110
2024-03-114,1454,1454,0654,110126,6004,110
2024-03-084,1404,2054,1354,195135,1004,195
2024-03-074,1004,1954,0954,165187,2004,165
2024-03-064,0154,0553,9904,040142,5004,040
2024-03-054,0704,1004,0404,075115,5004,075
2024-03-044,0954,1154,0554,070167,9004,070
2024-03-014,1104,1404,0704,085110,5004,085
2024-02-294,1704,1754,0504,110161,5004,110
2024-02-284,2054,2254,1704,20096,1004,200
2024-02-274,2054,2604,1654,23096,6004,230
2024-02-264,2354,2604,1404,175117,4004,175
2024-02-224,2504,2604,1604,19599,5004,195
2024-02-214,1054,1504,0854,13583,5004,135
2024-02-204,1704,2204,1454,17064,9004,170
2024-02-194,0804,1954,0704,175108,7004,175
2024-02-164,0554,0653,9804,040183,5004,040
2024-02-154,0754,0953,9804,010179,6004,010
2024-02-144,1504,1754,0204,050234,7004,050
2024-02-134,3004,3004,1704,190260,8004,190
2024-02-094,3254,4854,2004,340511,1004,340
2024-02-084,1454,1454,0654,115170,8004,115
2024-02-074,0954,1754,0954,145100,9004,145
2024-02-064,0854,1304,0804,090100,6004,090
2024-02-054,1154,1354,0854,12570,4004,125
2024-02-024,1354,1404,0904,11590,7004,115
2024-02-014,1154,1354,0804,110102,0004,110
2024-01-314,0504,1104,0354,110107,9004,110
2024-01-304,0904,1104,0754,08581,9004,085
2024-01-294,1454,1754,1004,105108,3004,105
2024-01-264,0454,1454,0304,105200,1004,105
2024-01-254,0304,1154,0104,115184,6004,115
2024-01-244,0104,0654,0004,050223,7004,050
2024-01-233,9753,9753,8903,94089,7003,940
2024-01-223,8503,9653,8503,965121,4003,965
2024-01-193,8503,8503,8053,85088,6003,850
2024-01-183,7803,8453,7553,82560,0003,825
2024-01-173,8203,8803,8053,81088,2003,810
2024-01-163,9253,9253,8053,850104,8003,850
2024-01-153,8753,9403,8653,920106,1003,920
2024-01-123,8553,9303,8153,850139,6003,850
2024-01-113,8303,8603,8053,830101,2003,830
2024-01-103,8703,8703,7653,780104,3003,780
2024-01-093,8503,8803,8103,870152,1003,870
2024-01-053,8603,8703,8253,85555,8003,855
2024-01-043,7853,8653,7603,840140,7003,840

分割・併合履歴 : [2017-09-27]1株→0.1株