5741 (株)UACJ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,8983,0252,8793,010305,7003,010
2021-10-152,8052,8612,7782,856227,7002,856
2021-10-142,7742,8082,7362,778210,1002,778
2021-10-132,8262,8492,7352,756237,5002,756
2021-10-122,7602,8592,7222,836247,4002,836
2021-10-112,6902,7652,6902,756151,1002,756
2021-10-082,7442,7712,6722,685141,4002,685
2021-10-072,6752,7062,6112,687127,4002,687
2021-10-062,7052,7772,6372,675258,8002,675
2021-10-052,6632,6662,5702,663166,0002,663
2021-10-042,7992,8082,6732,695139,8002,695
2021-10-012,8862,8862,7342,740362,1002,740
2021-09-302,9272,9842,9152,936243,8002,936
2021-09-292,8982,9782,8922,927246,8002,927
2021-09-282,8982,9402,8762,935184,1002,935
2021-09-272,9352,9562,8702,87688,5002,876
2021-09-242,9302,9302,8702,907137,3002,907
2021-09-222,8322,8492,7952,830178,2002,830
2021-09-212,8602,9042,8292,867131,2002,867
2021-09-172,9842,9842,9142,949211,7002,949
2021-09-163,0753,1152,9583,010271,1003,010
2021-09-153,0003,0102,9503,005256,6003,005
2021-09-143,0303,0703,0053,070181,0003,070
2021-09-132,9903,0652,9713,055286,4003,055
2021-09-102,9503,0502,9412,983418,1002,983
2021-09-092,8922,9432,8642,933179,7002,933
2021-09-082,8742,9242,8432,917247,4002,917
2021-09-072,8452,8902,8312,852228,7002,852
2021-09-062,7672,7952,7182,759147,8002,759
2021-09-032,6932,7532,6692,725152,3002,725
2021-09-022,7242,7292,6632,698128,6002,698
2021-09-012,7272,7932,7032,721200,0002,721
2021-08-312,6652,7472,6282,729181,4002,729
2021-08-302,6252,6932,6202,689187,3002,689
2021-08-272,5482,5712,5222,571121,9002,571
2021-08-262,6302,6662,5752,586171,8002,586
2021-08-252,6532,7252,6022,625215,5002,625
2021-08-242,5162,5812,5062,553172,5002,553
2021-08-232,5422,5422,4702,496178,3002,496
2021-08-202,5742,5742,4712,480204,2002,480
2021-08-192,7202,7202,6022,603141,6002,603
2021-08-182,7502,7752,7152,74988,6002,749
2021-08-172,8712,8802,7602,765152,2002,765
2021-08-162,9202,9212,7922,829155,9002,829
2021-08-132,9382,9702,8752,946127,2002,946
2021-08-122,9402,9632,9122,950167,4002,950
2021-08-112,8372,9372,8322,901253,3002,901
2021-08-102,9373,0202,7962,804263,4002,804
2021-08-063,0003,0502,8302,933559,5002,933
2021-08-052,8802,9052,8582,892186,5002,892
2021-08-042,9032,9172,8552,904146,5002,904
2021-08-032,9582,9812,8902,899191,0002,899
2021-08-022,8792,9842,8772,972285,2002,972
2021-07-302,8122,9052,8122,872202,6002,872
2021-07-292,8092,8442,7962,84368,4002,843
2021-07-282,7752,8142,7702,800171,0002,800
2021-07-272,8642,9192,8142,823238,2002,823
2021-07-262,7642,8442,7642,836109,8002,836
2021-07-212,7702,7902,7202,73664,8002,736
2021-07-202,7632,7732,7072,71090,6002,710
2021-07-192,8402,8652,7942,798105,5002,798
2021-07-162,8162,8942,8162,870106,3002,870
2021-07-152,8202,8382,8022,817105,3002,817
2021-07-142,8542,8772,8312,86587,4002,865
2021-07-132,8742,9142,8552,88668,1002,886
2021-07-122,8402,9242,8292,872207,6002,872
2021-07-092,6982,7812,6242,772228,8002,772
2021-07-082,7932,8232,7382,738145,9002,738
2021-07-072,7622,8182,7512,808110,3002,808
2021-07-062,7722,8382,7542,83299,4002,832
2021-07-052,7652,7752,7212,75874,3002,758
2021-07-022,7422,7782,7282,772135,4002,772
2021-07-012,7982,8002,7202,742172,6002,742
2021-06-302,7812,8072,7442,783257,2002,783
2021-06-292,9282,9282,8052,822199,6002,822
2021-06-282,9342,9342,8822,896138,2002,896
2021-06-252,8232,9252,8232,920251,7002,920
2021-06-242,8022,8472,7802,792129,1002,792
2021-06-232,8332,8332,7622,807171,2002,807
2021-06-222,8732,8902,8222,835167,8002,835
2021-06-212,7452,7872,7212,755147,3002,755
2021-06-182,8972,9332,8302,835318,4002,835
2021-06-172,8922,9362,8232,828378,5002,828
2021-06-162,7992,8342,7232,742151,8002,742
2021-06-152,7552,8192,7442,779236,7002,779
2021-06-142,7592,7992,7072,730130,5002,730
2021-06-112,6862,7872,6812,745366,2002,745
2021-06-102,6712,7242,6312,672195,7002,672
2021-06-092,6132,7632,6132,707441,1002,707
2021-06-082,4902,6052,4892,592264,4002,592
2021-06-072,5172,5282,4722,505153,8002,505
2021-06-042,4572,5042,4522,500118,1002,500
2021-06-032,3792,4742,3692,459158,1002,459
2021-06-022,3842,4032,3552,398123,2002,398
2021-06-012,3372,3682,3202,347115,7002,347
2021-05-312,3942,3942,3222,334128,7002,334
2021-05-282,3742,4062,3572,404100,4002,404
2021-05-272,3672,3912,3242,324105,9002,324
2021-05-262,3902,3902,3572,38173,2002,381
2021-05-252,4182,4562,4022,42595,9002,425
2021-05-242,3892,4462,3892,428123,7002,428
2021-05-212,3532,4062,3392,379107,3002,379
2021-05-202,3702,3962,3392,366150,5002,366
2021-05-192,4592,4732,3812,383333,1002,383
2021-05-182,4912,5652,4802,532216,9002,532
2021-05-172,4802,4932,4022,441225,7002,441
2021-05-142,5702,5862,4452,463246,5002,463
2021-05-132,6422,6612,4242,551656,8002,551
2021-05-122,8892,8942,7442,770183,3002,770
2021-05-112,8952,9402,8202,839195,5002,839
2021-05-102,7962,9142,7852,884303,6002,884
2021-05-072,6722,8052,6552,797297,3002,797
2021-05-062,5522,6662,5492,642173,5002,642
2021-04-302,4572,5542,4572,525144,5002,525
2021-04-282,4602,4652,4382,46276,2002,462
2021-04-272,4502,4732,4412,460113,7002,460
2021-04-262,4702,4792,4422,47198,5002,471
2021-04-232,4762,4962,4412,44552,8002,445
2021-04-222,4982,5082,4462,47882,8002,478
2021-04-212,5002,5072,4202,468122,5002,468
2021-04-202,5562,5852,5272,56694,3002,566
2021-04-192,6212,6262,5742,60180,1002,601
2021-04-162,5892,6142,5832,59644,6002,596
2021-04-152,5482,5912,5482,58654,5002,586
2021-04-142,5802,5812,5272,55782,7002,557
2021-04-132,6002,6272,5872,60670,3002,606
2021-04-122,6402,6402,5772,60396,6002,603
2021-04-092,6372,6462,5992,61285,8002,612
2021-04-082,6062,6432,5832,63496,0002,634
2021-04-072,5892,6382,5852,63470,4002,634
2021-04-062,6152,6342,5502,58193,2002,581
2021-04-052,6272,6662,5872,62494,1002,624
2021-04-022,6192,6192,5372,58794,3002,587
2021-04-012,6482,6572,5782,596169,4002,596
2021-03-312,7042,7122,6512,668166,3002,668
2021-03-302,7082,7392,6622,732144,6002,732
2021-03-292,7582,7752,6692,708227,6002,708
2021-03-262,6742,7112,6642,691180,2002,691
2021-03-252,5512,6362,5502,624170,1002,624
2021-03-242,6002,6042,4692,501201,2002,501
2021-03-232,7002,7262,6332,640108,1002,640
2021-03-222,7102,7272,6712,696112,6002,696
2021-03-192,6712,7442,6552,717181,5002,717
2021-03-182,6892,6902,6422,67184,9002,671
2021-03-172,6442,6792,6202,67980,2002,679
2021-03-162,7032,7622,6592,671165,8002,671
2021-03-152,7332,8192,7082,722280,2002,722
2021-03-122,6372,6542,5802,618169,7002,618
2021-03-112,5632,6242,5452,611146,8002,611
2021-03-102,5292,5582,5022,552148,5002,552
2021-03-092,6302,6422,5592,579192,8002,579
2021-03-082,5852,6242,5572,592165,6002,592
2021-03-052,5712,5892,5262,580137,5002,580
2021-03-042,5652,5972,5072,529117,2002,529
2021-03-032,4862,5802,4672,565164,7002,565
2021-03-022,4822,4862,4162,469118,0002,469
2021-03-012,4622,4892,4332,48992,7002,489
2021-02-262,5032,5252,4552,458191,2002,458
2021-02-252,5352,5452,4982,514111,3002,514
2021-02-242,5062,5202,4362,436100,6002,436
2021-02-222,4852,5332,4802,507163,2002,507
2021-02-192,4082,4862,4062,474134,5002,474
2021-02-182,4462,4482,3892,441134,0002,441
2021-02-172,3902,4702,3712,462201,6002,462
2021-02-162,2512,3992,2512,390255,9002,390
2021-02-152,2302,2402,1722,238217,2002,238
2021-02-122,2482,2532,1832,222221,2002,222
2021-02-102,2342,2742,1722,252275,9002,252
2021-02-092,2972,3312,2462,257334,8002,257
2021-02-082,2642,3242,2172,297505,2002,297
2021-02-052,3322,3322,1762,3141,253,4002,314
2021-02-041,8901,9401,8811,932108,6001,932
2021-02-031,9071,9221,8841,89048,3001,890
2021-02-021,8761,9221,8751,88580,4001,885
2021-02-011,8311,8891,8311,86958,8001,869
2021-01-291,8901,9061,8411,84188,3001,841
2021-01-281,8911,9131,8791,89787,9001,897
2021-01-271,9011,9161,8791,90672,1001,906
2021-01-261,9251,9251,8761,89268,4001,892
2021-01-251,8901,9271,8861,92258,1001,922
2021-01-221,9221,9221,8911,89172,0001,891
2021-01-211,9391,9571,9211,92264,7001,922
2021-01-201,9161,9361,9021,93271,0001,932
2021-01-191,9301,9461,9151,91857,9001,918
2021-01-181,9351,9591,9101,92071,5001,920
2021-01-151,9942,0101,9461,949109,4001,949
2021-01-141,9862,0021,9691,98087,5001,980
2021-01-132,0132,0381,9851,98577,4001,985
2021-01-122,0122,0291,9902,00381,0002,003
2021-01-082,0122,0191,9842,00993,6002,009
2021-01-071,9382,0211,9382,001202,4002,001
2021-01-061,8741,9131,8741,90768,5001,907
2021-01-051,8561,8841,8501,87169,3001,871
2021-01-041,8991,8991,8281,88772,5001,887

分割・併合履歴 : [2017-09-27]1株→0.1株