5741 (株)UACJ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,3112,3112,2822,303212,9002,303
2022-12-012,3222,3402,2992,336186,6002,336
2022-11-302,2982,3102,2922,305183,1002,305
2022-11-292,2402,2972,2252,297178,3002,297
2022-11-282,2942,3062,2702,277207,5002,277
2022-11-252,2762,3072,2632,283238,5002,283
2022-11-242,2782,2862,2552,277248,4002,277
2022-11-222,2282,2712,2272,259292,1002,259
2022-11-212,2292,2292,2022,213144,9002,213
2022-11-182,1872,2242,1852,207230,3002,207
2022-11-172,2002,2022,1772,182184,1002,182
2022-11-162,1832,2242,1622,191329,3002,191
2022-11-152,1202,1692,1042,159307,2002,159
2022-11-142,1052,1172,0852,102219,6002,102
2022-11-112,0962,1072,0682,099416,4002,099
2022-11-102,0582,0852,0372,046662,8002,046
2022-11-092,0362,1802,0252,1081,195,9002,108
2022-11-082,2182,2542,1932,236610,8002,236
2022-11-072,2422,2752,2122,212303,5002,212
2022-11-042,1522,2012,1422,182297,6002,182
2022-11-022,1852,2202,1522,158574,1002,158
2022-11-012,1352,1832,1312,174367,1002,174
2022-10-312,1212,1272,1012,121271,2002,121
2022-10-282,0832,1142,0752,083465,4002,083
2022-10-272,0972,1162,0832,098314,0002,098
2022-10-262,1292,1452,1162,125208,5002,125
2022-10-252,0932,1292,0732,114313,7002,114
2022-10-242,0672,1242,0532,083456,4002,083
2022-10-212,0382,0462,0182,018226,5002,018
2022-10-202,0502,0682,0262,042327,3002,042
2022-10-192,0592,1182,0512,075298,0002,075
2022-10-182,0892,0912,0332,051261,4002,051
2022-10-172,0452,0612,0402,047254,7002,047
2022-10-142,0542,0992,0302,087348,9002,087
2022-10-132,0422,0422,0082,009193,7002,009
2022-10-122,0312,0351,9942,012354,6002,012
2022-10-112,0402,0742,0302,038334,1002,038
2022-10-072,0462,0682,0342,052270,1002,052
2022-10-062,0672,1152,0652,096207,8002,096
2022-10-052,1032,1052,0472,097327,2002,097
2022-10-042,0622,0782,0362,053289,2002,053
2022-10-031,9962,0201,9541,996404,9001,996
2022-09-302,0222,0381,9762,003693,5002,003
2022-09-292,1442,1452,0582,069266,8002,069
2022-09-282,1232,1272,0422,078487,4002,078
2022-09-272,1792,2022,1212,127399,7002,127
2022-09-262,2832,2852,1512,179472,9002,179
2022-09-222,3382,3592,2972,329391,0002,329
2022-09-212,3532,3912,3512,388182,9002,388
2022-09-202,4162,4332,3912,400186,8002,400
2022-09-162,3812,4012,3622,383193,3002,383
2022-09-152,4152,4422,4082,416119,9002,416
2022-09-142,4062,4652,4062,453173,8002,453
2022-09-132,5332,5492,4982,502211,9002,502
2022-09-122,5032,5272,4862,499264,2002,499
2022-09-092,4692,5052,4642,488458,5002,488
2022-09-082,3952,4292,3852,419266,8002,419
2022-09-072,3272,4052,2902,394533,3002,394
2022-09-062,3302,3342,2902,323392,3002,323
2022-09-052,3112,3292,2802,293682,6002,293
2022-09-022,3312,3512,3042,329431,6002,329
2022-09-012,3912,4222,3462,357675,5002,357
2022-08-312,4192,4262,3862,419612,6002,419
2022-08-302,5352,5502,4692,485378,8002,485
2022-08-292,4492,4642,4212,445421,6002,445
2022-08-262,5232,5592,5002,525365,2002,525
2022-08-252,6352,6482,4542,5201,058,9002,520
2022-08-242,6502,6992,6502,685140,2002,685
2022-08-232,6252,6542,6082,633134,6002,633
2022-08-222,6652,6952,6312,644136,4002,644
2022-08-192,6892,7042,6532,695206,1002,695
2022-08-182,6802,7052,6242,675397,8002,675
2022-08-172,6222,6392,5742,580269,5002,580
2022-08-162,6572,6632,6232,628157,0002,628
2022-08-152,6762,6832,6222,671184,6002,671
2022-08-122,6832,6912,6322,677267,7002,677
2022-08-102,7102,7102,6502,662185,3002,662
2022-08-092,6542,7192,6432,704384,1002,704
2022-08-082,6332,6922,6232,654521,2002,654
2022-08-052,3872,6802,3122,6622,037,8002,662
2022-08-042,1792,1952,1372,187226,5002,187
2022-08-032,2142,2142,1562,172158,8002,172
2022-08-022,2672,2812,2142,228218,5002,228
2022-08-012,2702,2852,2452,273169,9002,273
2022-07-292,2182,2602,2152,246161,5002,246
2022-07-282,2252,2542,1962,217154,4002,217
2022-07-272,1802,2102,1582,201124,7002,201
2022-07-262,1842,2022,1732,183152,3002,183
2022-07-252,2052,2162,1462,160162,7002,160
2022-07-222,1962,2242,1832,216190,9002,216
2022-07-212,1702,2002,1682,187146,3002,187
2022-07-202,1972,1982,1692,190163,7002,190
2022-07-192,1462,1692,1302,141148,1002,141
2022-07-152,0592,1082,0532,096185,6002,096
2022-07-142,0272,0592,0262,047149,9002,047
2022-07-132,0672,0672,0262,04587,8002,045
2022-07-122,0672,0712,0292,036151,4002,036
2022-07-112,1372,1372,0832,089133,8002,089
2022-07-082,0852,1202,0652,087226,7002,087
2022-07-072,0502,0551,9842,046251,2002,046
2022-07-062,0682,0772,0262,050181,9002,050
2022-07-052,1242,1402,1102,118137,8002,118
2022-07-042,1062,1102,0742,105111,7002,105
2022-07-012,0842,0922,0612,089187,9002,089
2022-06-302,1352,1432,0652,065314,9002,065
2022-06-292,1582,1802,1432,161175,5002,161
2022-06-282,1552,1902,1432,171171,5002,171
2022-06-272,1502,1772,1292,163182,2002,163
2022-06-242,1162,1162,0702,100175,5002,100
2022-06-232,0652,1362,0602,101195,7002,101
2022-06-222,1392,1432,1022,109248,2002,109
2022-06-212,0552,1352,0462,116227,4002,116
2022-06-202,0242,0451,9742,034325,3002,034
2022-06-172,0782,0781,9882,006456,9002,006
2022-06-162,1842,2202,1412,149223,8002,149
2022-06-152,1962,2142,1312,134309,8002,134
2022-06-142,2072,2432,1952,234165,0002,234
2022-06-132,2382,2932,2372,252184,3002,252
2022-06-102,3152,3272,2592,288239,9002,288
2022-06-092,3352,4152,3252,365223,6002,365
2022-06-082,3562,3712,3422,347137,5002,347
2022-06-072,3182,3552,3102,344198,0002,344
2022-06-062,2952,3222,2852,311169,1002,311
2022-06-032,2992,3252,2792,300284,2002,300
2022-06-022,1962,2542,1782,249220,2002,249
2022-06-012,1732,1872,1272,187358,5002,187
2022-05-312,1632,2152,1512,206340,3002,206
2022-05-302,1852,1982,1622,171191,5002,171
2022-05-272,1752,1852,1322,146137,8002,146
2022-05-262,1442,1752,1392,142137,1002,142
2022-05-252,1762,2102,1502,153185,0002,153
2022-05-242,2412,2452,1662,175224,3002,175
2022-05-232,2112,2392,2052,232105,1002,232
2022-05-202,2292,2472,1922,201210,1002,201
2022-05-192,2032,2152,1552,206287,1002,206
2022-05-182,2412,3402,2332,313483,1002,313
2022-05-172,1782,2132,1432,200287,7002,200
2022-05-162,2662,2772,1362,146384,3002,146
2022-05-132,0102,2402,0102,235550,9002,235
2022-05-122,1162,1212,0482,053201,1002,053
2022-05-112,0802,1162,0622,116164,4002,116
2022-05-102,1362,1362,0632,108207,6002,108
2022-05-092,2252,2252,1462,171245,0002,171
2022-05-062,1912,2652,1912,250221,3002,250
2022-05-022,1802,2032,1462,190162,0002,190
2022-04-282,1142,1892,1112,184179,0002,184
2022-04-272,0562,0862,0382,079246,4002,079
2022-04-262,0992,1182,0542,106247,9002,106
2022-04-252,1182,1382,0902,114169,0002,114
2022-04-222,1702,1792,1382,168266,4002,168
2022-04-212,2512,2772,2222,242194,1002,242
2022-04-202,2842,2982,2512,288180,9002,288
2022-04-192,2782,2902,2502,284180,5002,284
2022-04-182,2582,2862,2122,251154,9002,251
2022-04-152,2742,2852,2462,248112,9002,248
2022-04-142,2492,2902,2342,270151,6002,270
2022-04-132,2092,2282,1822,225133,0002,225
2022-04-122,1722,1962,1542,187166,7002,187
2022-04-112,2082,2702,1852,203181,4002,203
2022-04-082,1992,2332,1752,198216,3002,198
2022-04-072,2502,2502,1642,180240,6002,180
2022-04-062,3042,3212,2762,283178,4002,283
2022-04-052,3602,3642,3042,327167,2002,327
2022-04-042,3212,3382,2832,337194,3002,337
2022-04-012,3372,3592,2782,346224,2002,346
2022-03-312,3792,4322,3342,337268,4002,337
2022-03-302,2942,3602,2902,355338,1002,355
2022-03-292,3742,3892,3502,388292,4002,388
2022-03-282,4152,4162,3122,374319,4002,374
2022-03-252,3832,4162,3732,412312,0002,412
2022-03-242,3392,4082,3272,383361,7002,383
2022-03-232,2802,3762,2592,361713,8002,361
2022-03-222,2292,2842,1902,253481,7002,253
2022-03-182,1372,2172,1352,207483,1002,207
2022-03-172,0512,1082,0472,100341,0002,100
2022-03-162,0122,0291,9932,015327,3002,015
2022-03-151,9952,0511,9732,011285,7002,011
2022-03-141,9472,0231,9132,013376,6002,013
2022-03-111,9442,0061,9111,924451,6001,924
2022-03-101,8811,9481,8601,930572,5001,930
2022-03-091,9191,9301,8581,870612,0001,870
2022-03-082,1362,1431,9281,948908,5001,948
2022-03-072,4142,4292,1952,208684,2002,208
2022-03-042,5992,6012,3702,414898,5002,414
2022-03-032,5952,6662,5512,580836,5002,580
2022-03-022,3692,5352,3532,522896,6002,522
2022-03-012,3612,4052,3592,386366,2002,386
2022-02-282,3202,3572,2942,352258,7002,352
2022-02-252,2602,3042,2482,296214,0002,296
2022-02-242,2502,3002,2312,271250,9002,271
2022-02-222,3002,3192,2512,269299,0002,269
2022-02-212,3392,3682,3022,363275,2002,363
2022-02-182,3002,3622,2872,361225,6002,361
2022-02-172,3252,3372,3052,332234,3002,332
2022-02-162,3182,3282,2932,309301,0002,309
2022-02-152,2982,3242,2702,289335,8002,289
2022-02-142,2962,3232,2742,285309,2002,285
2022-02-102,3472,3472,2942,327300,7002,327
2022-02-092,3092,3372,2852,318393,1002,318
2022-02-082,2892,3282,2582,261655,4002,261
2022-02-072,3952,4172,3102,316760,5002,316
2022-02-042,4632,4682,3712,3961,312,9002,396
2022-02-032,7102,7442,6792,736258,5002,736
2022-02-022,6132,6932,6132,679182,7002,679
2022-02-012,6002,6332,5612,581210,4002,581
2022-01-312,5512,6282,5422,619163,9002,619
2022-01-282,5782,5962,5482,595122,3002,595
2022-01-272,6002,6082,5092,549200,7002,549
2022-01-262,5502,6232,5362,608222,2002,608
2022-01-252,6622,6622,4972,538266,8002,538
2022-01-242,6432,6732,6132,673233,0002,673
2022-01-212,7202,7322,6422,697164,4002,697
2022-01-202,7462,8282,7412,762245,6002,762
2022-01-192,7392,8322,7232,733234,7002,733
2022-01-182,9022,9132,8012,808230,1002,808
2022-01-172,9612,9752,8922,896126,3002,896
2022-01-142,9362,9592,8802,941268,1002,941
2022-01-132,9392,9962,9212,951281,6002,951
2022-01-122,9093,0052,8912,901487,5002,901
2022-01-112,7682,8542,7172,809296,7002,809
2022-01-072,7332,7702,6882,745133,2002,745
2022-01-062,7402,7622,7102,725167,9002,725
2022-01-052,7302,7652,7162,763183,8002,763
2022-01-042,6702,6952,6582,689104,8002,689

分割・併合履歴 : [2017-09-27]1株→0.1株