5741 (株)UACJ の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 5,110 | 5,350 | 5,070 | 5,350 | 564,400 | 5,350 |
2025-02-12 | 5,260 | 5,270 | 4,980 | 5,030 | 179,800 | 5,030 |
2025-02-10 | 5,160 | 5,250 | 5,130 | 5,220 | 172,200 | 5,220 |
2025-02-07 | 5,260 | 5,300 | 5,230 | 5,260 | 95,100 | 5,260 |
2025-02-06 | 5,230 | 5,270 | 5,220 | 5,220 | 69,300 | 5,220 |
2025-02-05 | 5,240 | 5,270 | 5,200 | 5,230 | 139,800 | 5,230 |
2025-02-04 | 5,250 | 5,290 | 5,110 | 5,180 | 216,700 | 5,180 |
2025-02-03 | 5,300 | 5,340 | 5,230 | 5,230 | 174,500 | 5,230 |
2025-01-31 | 5,320 | 5,370 | 5,300 | 5,350 | 77,600 | 5,350 |
2025-01-30 | 5,270 | 5,350 | 5,250 | 5,340 | 132,200 | 5,340 |
2025-01-29 | 5,160 | 5,310 | 5,160 | 5,270 | 158,900 | 5,270 |
2025-01-28 | 5,110 | 5,280 | 5,110 | 5,230 | 329,500 | 5,230 |
2025-01-27 | 5,160 | 5,190 | 5,120 | 5,140 | 93,800 | 5,140 |
2025-01-24 | 5,110 | 5,170 | 5,070 | 5,120 | 93,900 | 5,120 |
2025-01-23 | 5,080 | 5,130 | 5,030 | 5,100 | 94,400 | 5,100 |
2025-01-22 | 5,060 | 5,120 | 4,995 | 5,100 | 151,600 | 5,100 |
2025-01-21 | 4,995 | 5,020 | 4,955 | 4,985 | 69,500 | 4,985 |
2025-01-20 | 4,975 | 5,040 | 4,925 | 4,970 | 68,500 | 4,970 |
2025-01-17 | 4,920 | 5,010 | 4,915 | 4,975 | 90,600 | 4,975 |
2025-01-16 | 4,985 | 5,080 | 4,985 | 5,020 | 85,900 | 5,020 |
2025-01-15 | 4,970 | 5,030 | 4,930 | 4,965 | 169,300 | 4,965 |
2025-01-14 | 5,140 | 5,150 | 4,915 | 4,965 | 257,700 | 4,965 |
2025-01-10 | 5,060 | 5,290 | 5,010 | 5,240 | 134,700 | 5,240 |
2025-01-09 | 5,110 | 5,120 | 5,050 | 5,100 | 140,600 | 5,100 |
2025-01-08 | 5,200 | 5,200 | 5,110 | 5,130 | 145,700 | 5,130 |
2025-01-07 | 5,230 | 5,230 | 5,120 | 5,150 | 101,500 | 5,150 |
2025-01-06 | 5,370 | 5,420 | 5,200 | 5,220 | 103,900 | 5,220 |
分割・併合履歴 : [2017-09-27]1株→0.1株