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
2025-02-135,1105,3505,0705,350564,4005,350
2025-02-125,2605,2704,9805,030179,8005,030
2025-02-105,1605,2505,1305,220172,2005,220
2025-02-075,2605,3005,2305,26095,1005,260
2025-02-065,2305,2705,2205,22069,3005,220
2025-02-055,2405,2705,2005,230139,8005,230
2025-02-045,2505,2905,1105,180216,7005,180
2025-02-035,3005,3405,2305,230174,5005,230
2025-01-315,3205,3705,3005,35077,6005,350
2025-01-305,2705,3505,2505,340132,2005,340
2025-01-295,1605,3105,1605,270158,9005,270
2025-01-285,1105,2805,1105,230329,5005,230
2025-01-275,1605,1905,1205,14093,8005,140
2025-01-245,1105,1705,0705,12093,9005,120
2025-01-235,0805,1305,0305,10094,4005,100
2025-01-225,0605,1204,9955,100151,6005,100
2025-01-214,9955,0204,9554,98569,5004,985
2025-01-204,9755,0404,9254,97068,5004,970
2025-01-174,9205,0104,9154,97590,6004,975
2025-01-164,9855,0804,9855,02085,9005,020
2025-01-154,9705,0304,9304,965169,3004,965
2025-01-145,1405,1504,9154,965257,7004,965
2025-01-105,0605,2905,0105,240134,7005,240
2025-01-095,1105,1205,0505,100140,6005,100
2025-01-085,2005,2005,1105,130145,7005,130
2025-01-075,2305,2305,1205,150101,5005,150
2025-01-065,3705,4205,2005,220103,9005,220

分割・併合履歴 : [2017-09-27]1株→0.1株