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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,015 | 4,080 | 3,970 | 4,025 | 191,000 | 4,025 |
| 2024-07-25 | 4,055 | 4,110 | 3,975 | 4,025 | 228,300 | 4,025 |
| 2024-07-24 | 4,025 | 4,135 | 4,015 | 4,065 | 337,900 | 4,065 |
| 2024-07-23 | 3,930 | 4,045 | 3,930 | 4,025 | 152,500 | 4,025 |
| 2024-07-22 | 3,920 | 4,005 | 3,890 | 3,960 | 233,300 | 3,960 |
| 2024-07-19 | 3,940 | 3,945 | 3,870 | 3,940 | 126,400 | 3,940 |
| 2024-07-18 | 4,095 | 4,135 | 3,980 | 3,980 | 300,800 | 3,980 |
| 2024-07-17 | 3,920 | 4,045 | 3,920 | 4,025 | 239,900 | 4,025 |
| 2024-07-16 | 3,875 | 3,885 | 3,810 | 3,870 | 170,800 | 3,870 |
| 2024-07-12 | 3,850 | 3,925 | 3,845 | 3,885 | 145,300 | 3,885 |
| 2024-07-11 | 3,855 | 3,890 | 3,840 | 3,890 | 130,400 | 3,890 |
| 2024-07-10 | 3,810 | 3,885 | 3,785 | 3,815 | 197,800 | 3,815 |
| 2024-07-09 | 3,790 | 3,835 | 3,750 | 3,830 | 183,200 | 3,830 |
| 2024-07-08 | 3,850 | 3,875 | 3,765 | 3,785 | 164,000 | 3,785 |
| 2024-07-05 | 3,880 | 3,910 | 3,845 | 3,845 | 126,700 | 3,845 |
| 2024-07-04 | 3,970 | 4,025 | 3,935 | 3,950 | 159,300 | 3,950 |
| 2024-07-03 | 3,935 | 3,965 | 3,870 | 3,950 | 135,600 | 3,950 |
| 2024-07-02 | 3,945 | 3,970 | 3,935 | 3,945 | 158,200 | 3,945 |
| 2024-07-01 | 3,880 | 3,965 | 3,865 | 3,935 | 165,300 | 3,935 |
| 2024-06-28 | 3,835 | 3,870 | 3,825 | 3,845 | 144,900 | 3,845 |
| 2024-06-27 | 3,900 | 3,920 | 3,835 | 3,855 | 146,100 | 3,855 |
| 2024-06-26 | 3,945 | 3,945 | 3,880 | 3,935 | 129,300 | 3,935 |
| 2024-06-25 | 3,925 | 3,975 | 3,885 | 3,970 | 122,300 | 3,970 |
| 2024-06-24 | 3,885 | 3,945 | 3,870 | 3,880 | 175,200 | 3,880 |
| 2024-06-21 | 3,900 | 3,900 | 3,850 | 3,875 | 187,300 | 3,875 |
| 2024-06-20 | 3,885 | 3,915 | 3,785 | 3,855 | 160,600 | 3,855 |
| 2024-06-19 | 3,885 | 3,930 | 3,860 | 3,895 | 115,600 | 3,895 |
| 2024-06-18 | 3,925 | 3,925 | 3,855 | 3,885 | 97,000 | 3,885 |
| 2024-06-17 | 3,885 | 3,945 | 3,840 | 3,925 | 213,700 | 3,925 |
| 2024-06-14 | 3,885 | 3,935 | 3,865 | 3,885 | 279,300 | 3,885 |
| 2024-06-13 | 4,025 | 4,040 | 3,905 | 3,915 | 164,600 | 3,915 |
| 2024-06-12 | 4,000 | 4,065 | 4,000 | 4,030 | 160,400 | 4,030 |
| 2024-06-11 | 4,125 | 4,130 | 4,000 | 4,000 | 312,700 | 4,000 |
| 2024-06-10 | 4,160 | 4,205 | 3,970 | 4,120 | 425,500 | 4,120 |
| 2024-06-07 | 4,260 | 4,320 | 4,255 | 4,300 | 79,500 | 4,300 |
| 2024-06-06 | 4,250 | 4,315 | 4,200 | 4,260 | 94,400 | 4,260 |
| 2024-06-05 | 4,305 | 4,345 | 4,260 | 4,285 | 124,300 | 4,285 |
| 2024-06-04 | 4,320 | 4,375 | 4,295 | 4,360 | 171,900 | 4,360 |
| 2024-06-03 | 4,520 | 4,545 | 4,375 | 4,390 | 140,000 | 4,390 |
| 2024-05-31 | 4,455 | 4,495 | 4,425 | 4,495 | 120,100 | 4,495 |
| 2024-05-30 | 4,385 | 4,485 | 4,350 | 4,410 | 157,700 | 4,410 |
| 2024-05-29 | 4,380 | 4,465 | 4,375 | 4,425 | 198,000 | 4,425 |
| 2024-05-28 | 4,290 | 4,350 | 4,245 | 4,340 | 114,200 | 4,340 |
| 2024-05-27 | 4,180 | 4,250 | 4,115 | 4,245 | 177,900 | 4,245 |
| 2024-05-24 | 4,095 | 4,205 | 4,085 | 4,185 | 207,300 | 4,185 |
| 2024-05-23 | 4,265 | 4,280 | 4,130 | 4,165 | 319,700 | 4,165 |
| 2024-05-22 | 4,495 | 4,515 | 4,325 | 4,335 | 168,900 | 4,335 |
| 2024-05-21 | 4,570 | 4,590 | 4,455 | 4,495 | 155,300 | 4,495 |
| 2024-05-20 | 4,480 | 4,550 | 4,465 | 4,545 | 214,600 | 4,545 |
| 2024-05-17 | 4,360 | 4,515 | 4,350 | 4,425 | 296,500 | 4,425 |
| 2024-05-16 | 4,520 | 4,520 | 4,330 | 4,420 | 201,700 | 4,420 |
| 2024-05-15 | 4,625 | 4,660 | 4,430 | 4,500 | 224,300 | 4,500 |
| 2024-05-14 | 4,685 | 5,000 | 4,330 | 4,565 | 374,100 | 4,565 |
| 2024-05-13 | 4,920 | 4,930 | 4,860 | 4,895 | 135,500 | 4,895 |
| 2024-05-10 | 4,880 | 4,960 | 4,825 | 4,960 | 134,200 | 4,960 |
| 2024-05-09 | 4,840 | 4,965 | 4,790 | 4,845 | 112,500 | 4,845 |
| 2024-05-08 | 4,800 | 4,925 | 4,785 | 4,910 | 150,400 | 4,910 |
| 2024-05-07 | 4,865 | 4,870 | 4,770 | 4,825 | 91,300 | 4,825 |
| 2024-05-02 | 4,735 | 4,865 | 4,715 | 4,840 | 84,500 | 4,840 |
| 2024-05-01 | 4,860 | 4,880 | 4,730 | 4,805 | 144,900 | 4,805 |
| 2024-04-30 | 4,775 | 4,840 | 4,740 | 4,840 | 123,700 | 4,840 |
| 2024-04-26 | 4,560 | 4,680 | 4,520 | 4,655 | 117,000 | 4,655 |
| 2024-04-25 | 4,630 | 4,670 | 4,565 | 4,565 | 72,600 | 4,565 |
| 2024-04-24 | 4,575 | 4,620 | 4,515 | 4,600 | 76,100 | 4,600 |
| 2024-04-23 | 4,635 | 4,690 | 4,580 | 4,595 | 67,700 | 4,595 |
| 2024-04-22 | 4,640 | 4,735 | 4,615 | 4,635 | 120,300 | 4,635 |
| 2024-04-19 | 4,670 | 4,695 | 4,530 | 4,590 | 159,100 | 4,590 |
| 2024-04-18 | 4,590 | 4,700 | 4,590 | 4,700 | 103,300 | 4,700 |
| 2024-04-17 | 4,625 | 4,650 | 4,510 | 4,575 | 90,100 | 4,575 |
| 2024-04-16 | 4,740 | 4,780 | 4,595 | 4,645 | 151,400 | 4,645 |
| 2024-04-15 | 4,555 | 4,820 | 4,530 | 4,810 | 262,500 | 4,810 |
| 2024-04-12 | 4,540 | 4,585 | 4,505 | 4,555 | 81,300 | 4,555 |
| 2024-04-11 | 4,545 | 4,595 | 4,500 | 4,515 | 144,500 | 4,515 |
| 2024-04-10 | 4,425 | 4,535 | 4,405 | 4,535 | 128,900 | 4,535 |
| 2024-04-09 | 4,400 | 4,460 | 4,395 | 4,425 | 87,500 | 4,425 |
| 2024-04-08 | 4,375 | 4,395 | 4,325 | 4,355 | 75,800 | 4,355 |
| 2024-04-05 | 4,285 | 4,380 | 4,260 | 4,330 | 111,500 | 4,330 |
| 2024-04-04 | 4,225 | 4,380 | 4,210 | 4,350 | 177,000 | 4,350 |
| 2024-04-03 | 4,190 | 4,220 | 4,100 | 4,145 | 154,600 | 4,145 |
| 2024-04-02 | 4,165 | 4,250 | 4,160 | 4,205 | 105,500 | 4,205 |
| 2024-04-01 | 4,370 | 4,390 | 4,175 | 4,185 | 113,100 | 4,185 |
| 2024-03-29 | 4,315 | 4,430 | 4,310 | 4,405 | 71,600 | 4,405 |
| 2024-03-28 | 4,345 | 4,370 | 4,305 | 4,315 | 78,300 | 4,315 |
| 2024-03-27 | 4,365 | 4,395 | 4,310 | 4,345 | 175,200 | 4,345 |
| 2024-03-26 | 4,425 | 4,460 | 4,335 | 4,365 | 205,000 | 4,365 |
| 2024-03-25 | 4,450 | 4,480 | 4,355 | 4,430 | 179,600 | 4,430 |
| 2024-03-22 | 4,520 | 4,520 | 4,400 | 4,450 | 87,900 | 4,450 |
| 2024-03-21 | 4,380 | 4,515 | 4,380 | 4,515 | 226,700 | 4,515 |
| 2024-03-19 | 4,290 | 4,365 | 4,275 | 4,320 | 78,300 | 4,320 |
| 2024-03-18 | 4,310 | 4,310 | 4,245 | 4,290 | 62,000 | 4,290 |
| 2024-03-15 | 4,250 | 4,290 | 4,220 | 4,245 | 111,300 | 4,245 |
| 2024-03-14 | 4,170 | 4,315 | 4,140 | 4,250 | 139,300 | 4,250 |
| 2024-03-13 | 4,135 | 4,175 | 4,100 | 4,135 | 100,800 | 4,135 |
| 2024-03-12 | 4,065 | 4,125 | 4,030 | 4,110 | 51,800 | 4,110 |
| 2024-03-11 | 4,145 | 4,145 | 4,065 | 4,110 | 126,600 | 4,110 |
| 2024-03-08 | 4,140 | 4,205 | 4,135 | 4,195 | 135,100 | 4,195 |
| 2024-03-07 | 4,100 | 4,195 | 4,095 | 4,165 | 187,200 | 4,165 |
| 2024-03-06 | 4,015 | 4,055 | 3,990 | 4,040 | 142,500 | 4,040 |
| 2024-03-05 | 4,070 | 4,100 | 4,040 | 4,075 | 115,500 | 4,075 |
| 2024-03-04 | 4,095 | 4,115 | 4,055 | 4,070 | 167,900 | 4,070 |
| 2024-03-01 | 4,110 | 4,140 | 4,070 | 4,085 | 110,500 | 4,085 |
| 2024-02-29 | 4,170 | 4,175 | 4,050 | 4,110 | 161,500 | 4,110 |
| 2024-02-28 | 4,205 | 4,225 | 4,170 | 4,200 | 96,100 | 4,200 |
| 2024-02-27 | 4,205 | 4,260 | 4,165 | 4,230 | 96,600 | 4,230 |
| 2024-02-26 | 4,235 | 4,260 | 4,140 | 4,175 | 117,400 | 4,175 |
| 2024-02-22 | 4,250 | 4,260 | 4,160 | 4,195 | 99,500 | 4,195 |
| 2024-02-21 | 4,105 | 4,150 | 4,085 | 4,135 | 83,500 | 4,135 |
| 2024-02-20 | 4,170 | 4,220 | 4,145 | 4,170 | 64,900 | 4,170 |
| 2024-02-19 | 4,080 | 4,195 | 4,070 | 4,175 | 108,700 | 4,175 |
| 2024-02-16 | 4,055 | 4,065 | 3,980 | 4,040 | 183,500 | 4,040 |
| 2024-02-15 | 4,075 | 4,095 | 3,980 | 4,010 | 179,600 | 4,010 |
| 2024-02-14 | 4,150 | 4,175 | 4,020 | 4,050 | 234,700 | 4,050 |
| 2024-02-13 | 4,300 | 4,300 | 4,170 | 4,190 | 260,800 | 4,190 |
| 2024-02-09 | 4,325 | 4,485 | 4,200 | 4,340 | 511,100 | 4,340 |
| 2024-02-08 | 4,145 | 4,145 | 4,065 | 4,115 | 170,800 | 4,115 |
| 2024-02-07 | 4,095 | 4,175 | 4,095 | 4,145 | 100,900 | 4,145 |
| 2024-02-06 | 4,085 | 4,130 | 4,080 | 4,090 | 100,600 | 4,090 |
| 2024-02-05 | 4,115 | 4,135 | 4,085 | 4,125 | 70,400 | 4,125 |
| 2024-02-02 | 4,135 | 4,140 | 4,090 | 4,115 | 90,700 | 4,115 |
| 2024-02-01 | 4,115 | 4,135 | 4,080 | 4,110 | 102,000 | 4,110 |
| 2024-01-31 | 4,050 | 4,110 | 4,035 | 4,110 | 107,900 | 4,110 |
| 2024-01-30 | 4,090 | 4,110 | 4,075 | 4,085 | 81,900 | 4,085 |
| 2024-01-29 | 4,145 | 4,175 | 4,100 | 4,105 | 108,300 | 4,105 |
| 2024-01-26 | 4,045 | 4,145 | 4,030 | 4,105 | 200,100 | 4,105 |
| 2024-01-25 | 4,030 | 4,115 | 4,010 | 4,115 | 184,600 | 4,115 |
| 2024-01-24 | 4,010 | 4,065 | 4,000 | 4,050 | 223,700 | 4,050 |
| 2024-01-23 | 3,975 | 3,975 | 3,890 | 3,940 | 89,700 | 3,940 |
| 2024-01-22 | 3,850 | 3,965 | 3,850 | 3,965 | 121,400 | 3,965 |
| 2024-01-19 | 3,850 | 3,850 | 3,805 | 3,850 | 88,600 | 3,850 |
| 2024-01-18 | 3,780 | 3,845 | 3,755 | 3,825 | 60,000 | 3,825 |
| 2024-01-17 | 3,820 | 3,880 | 3,805 | 3,810 | 88,200 | 3,810 |
| 2024-01-16 | 3,925 | 3,925 | 3,805 | 3,850 | 104,800 | 3,850 |
| 2024-01-15 | 3,875 | 3,940 | 3,865 | 3,920 | 106,100 | 3,920 |
| 2024-01-12 | 3,855 | 3,930 | 3,815 | 3,850 | 139,600 | 3,850 |
| 2024-01-11 | 3,830 | 3,860 | 3,805 | 3,830 | 101,200 | 3,830 |
| 2024-01-10 | 3,870 | 3,870 | 3,765 | 3,780 | 104,300 | 3,780 |
| 2024-01-09 | 3,850 | 3,880 | 3,810 | 3,870 | 152,100 | 3,870 |
| 2024-01-05 | 3,860 | 3,870 | 3,825 | 3,855 | 55,800 | 3,855 |
| 2024-01-04 | 3,785 | 3,865 | 3,760 | 3,840 | 140,700 | 3,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
