KabuInsight

ＵＡＣＪ

5741
プライム/非鉄金属/UACJ Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,499.02,570.02,473.02,550.0+7.0+0.28%643,900
2026-03-122,535.02,584.02,526.02,543.0-32.0-1.24%655,600
2026-03-112,565.02,635.02,545.02,575.0+133.0+5.45%887,000
2026-03-102,436.02,482.02,390.02,442.0+56.0+2.35%746,700
2026-03-092,620.02,620.02,328.02,386.0-184.0-7.16%1,269,000
2026-03-062,500.02,600.02,492.02,570.0+2.0+0.08%726,500
2026-03-052,608.02,661.02,545.02,568.0+10.0+0.39%880,200
2026-03-042,540.02,623.02,486.02,558.0-76.0-2.89%1,094,300
2026-03-032,754.02,806.02,610.02,634.0-128.0-4.63%843,000
2026-03-022,715.02,779.02,694.02,762.0-3.0-0.11%919,800
2026-02-272,609.02,775.02,591.02,765.0+167.0+6.43%1,095,700
2026-02-262,692.02,694.02,593.02,598.0-44.0-1.67%759,900
2026-02-252,655.02,660.02,575.02,642.0+37.0+1.42%861,900
2026-02-242,580.02,686.02,543.02,605.0+125.0+5.04%1,756,000
2026-02-202,375.02,530.02,342.02,480.0+56.0+2.31%1,496,000
2026-02-192,432.02,456.02,388.02,424.0+12.0+0.50%1,107,200
2026-02-182,392.02,523.02,386.02,412.0+31.0+1.30%1,204,000
2026-02-172,420.02,448.02,355.02,381.0-116.0-4.65%1,885,000
2026-02-162,690.02,743.02,420.02,497.0-193.0-7.17%3,857,100
2026-02-133,110.03,145.02,690.02,690.0-700.0-20.65%1,877,700
2026-02-122,940.03,390.02,921.03,390.0+500.0+17.30%1,647,000
2026-02-102,850.02,890.02,829.02,890.0+71.0+2.52%756,500
2026-02-092,797.02,862.02,718.02,819.0+252.0+9.82%1,596,900
2026-02-062,529.02,604.02,490.02,567.0+2.0+0.08%722,100
2026-02-052,698.02,698.02,542.02,565.0-43.0-1.65%706,600
2026-02-042,552.02,639.02,534.02,608.0+66.0+2.60%747,700
2026-02-032,470.02,547.02,436.02,542.0+109.0+4.48%670,700
2026-02-022,393.02,487.02,385.02,433.0-10.0-0.41%1,236,300
2026-01-302,499.02,597.02,428.02,443.0-36.0-1.45%1,703,100
2026-01-292,479.02,495.02,431.02,479.0+17.0+0.69%872,400
2026-01-282,455.02,479.02,419.02,462.0+19.0+0.78%777,100
2026-01-272,404.02,480.02,400.02,443.0+3.0+0.12%777,400
2026-01-262,410.02,457.02,405.02,440.0+39.0+1.62%938,400
2026-01-232,388.02,439.02,383.02,401.0+33.0+1.39%813,200
2026-01-222,360.02,393.02,349.02,368.0+23.0+0.98%748,000
2026-01-212,251.02,362.02,244.02,345.0+63.0+2.76%797,900
2026-01-202,260.02,298.02,230.02,282.0+14.0+0.62%604,900
2026-01-192,272.02,288.02,227.02,268.0-16.0-0.70%456,400
2026-01-162,250.02,294.02,229.02,284.0+33.0+1.47%548,000
2026-01-152,235.02,275.02,208.02,251.0-6.0-0.27%748,900
2026-01-142,248.02,283.02,235.02,257.0+36.0+1.62%551,200
2026-01-132,303.02,303.02,207.02,221.0-7.0-0.31%726,600
2026-01-092,276.02,277.02,217.02,228.0-30.0-1.33%662,500
2026-01-082,272.02,310.02,249.02,258.0+36.0+1.62%1,027,700
2026-01-072,224.02,273.02,216.02,222.0-21.0-0.94%601,800
2026-01-062,238.02,260.02,225.02,243.0+53.0+2.42%702,300
2026-01-052,139.02,216.02,134.02,190.0+67.0+3.16%883,700
2025-12-302,119.02,136.02,100.02,123.0-10.0-0.47%635,300
2025-12-292,125.02,155.02,115.02,133.0+33.0+1.57%678,200
2025-12-262,107.02,118.02,082.02,100.0+30.0+1.45%689,700
2025-12-252,111.02,113.02,063.02,070.0-41.0-1.94%685,000
2025-12-242,097.02,136.02,089.02,111.0+21.0+1.00%689,600
2025-12-232,060.02,101.02,036.02,090.0+80.0+3.98%941,800
2025-12-222,030.02,041.01,984.02,010.0+17.0+0.85%743,500
2025-12-192,000.02,017.01,975.01,993.0+20.0+1.01%800,900
2025-12-181,991.01,998.01,959.01,973.0-9.0-0.45%419,100
2025-12-171,917.01,992.01,916.01,982.0+55.0+2.85%668,500
2025-12-161,932.01,944.01,904.01,927.0+8.0+0.42%866,500
2025-12-151,900.01,932.01,869.01,919.0-20.0-1.03%608,200
2025-12-121,905.01,944.01,891.01,939.0+55.0+2.92%1,056,900
2025-12-111,861.01,886.01,836.01,884.0+4.0+0.21%793,900
2025-12-101,870.01,898.01,862.01,880.0+66.0+3.64%1,137,800
2025-12-091,916.01,927.01,814.01,814.0-109.0-5.67%1,292,000
2025-12-081,892.01,943.01,866.01,923.0+42.0+2.23%1,046,500
2025-12-051,917.01,934.01,868.01,881.0-18.0-0.95%1,188,300
2025-12-041,829.01,928.01,818.01,899.0+54.0+2.93%2,174,400
2025-12-031,806.01,881.01,800.01,845.0-202.0-9.87%4,439,200
2025-12-022,025.02,051.02,013.02,047.0+18.0+0.89%292,600
2025-12-012,062.02,062.02,016.02,029.0-34.0-1.65%182,700
2025-11-282,050.02,080.02,045.02,063.0+15.0+0.73%347,000
2025-11-272,063.02,079.02,040.02,048.0+4.0+0.20%192,600
2025-11-262,017.02,054.02,009.02,044.0+37.0+1.84%302,100
2025-11-252,000.02,028.01,984.02,007.0+26.0+1.31%244,900
2025-11-212,000.02,021.01,955.01,981.0-30.0-1.49%538,200
2025-11-202,001.02,037.01,989.02,011.0+50.0+2.55%282,900
2025-11-192,003.02,018.01,950.01,961.0-17.0-0.86%336,200
2025-11-182,016.02,028.01,971.01,978.0-32.0-1.59%274,900
2025-11-172,033.02,049.02,010.02,010.0-4.0-0.20%368,900
2025-11-142,034.02,089.02,005.02,014.0-62.0-2.99%515,900
2025-11-132,049.02,118.02,034.02,076.0+33.0+1.62%657,100
2025-11-122,029.02,043.01,941.02,043.0-57.0-2.71%1,026,900
2025-11-112,024.02,200.01,949.02,100.0+112.0+5.63%1,087,600
2025-11-101,989.02,020.01,968.01,988.00.00.00%379,100
2025-11-072,001.02,014.01,965.01,988.0-33.0-1.63%346,100
2025-11-061,922.02,021.01,911.02,021.0+81.0+4.18%599,300
2025-11-051,926.01,972.01,874.01,940.0-76.0-3.77%571,600
2025-11-041,969.02,044.01,969.02,016.0+21.0+1.05%563,100
2025-10-311,993.02,016.01,966.01,995.0+2.0+0.10%471,400
2025-10-301,970.02,043.01,962.01,993.0+59.0+3.05%1,509,600
2025-10-291,938.01,962.01,918.01,934.0+5.0+0.26%648,600
2025-10-281,946.01,956.01,920.01,929.0-25.0-1.28%415,200
2025-10-271,940.01,963.01,918.01,954.0+31.0+1.61%465,100
2025-10-241,850.01,934.01,844.01,923.0+86.0+4.68%596,300
2025-10-231,776.01,837.01,768.01,837.0+73.0+4.14%623,500
2025-10-221,759.01,784.01,741.01,764.0-8.0-0.45%366,300
2025-10-211,798.01,800.01,758.01,772.0+4.0+0.23%359,800
2025-10-201,774.01,777.01,749.01,768.0+15.0+0.86%306,700
2025-10-171,774.01,798.01,747.01,753.0-23.0-1.30%540,700
2025-10-161,784.01,807.01,767.01,776.0+8.0+0.45%627,300
2025-10-151,720.01,783.01,710.01,768.0+76.0+4.49%521,600
2025-10-141,690.01,738.01,679.01,692.0-13.0-0.76%613,700
2025-10-101,756.01,774.01,697.01,705.0-79.0-4.43%592,500
2025-10-091,730.01,784.01,727.01,784.0+91.0+5.38%765,400
2025-10-081,645.01,695.01,645.01,693.0+48.0+2.92%658,900
2025-10-071,652.01,672.01,638.01,645.0+7.0+0.43%500,200
2025-10-061,663.01,671.01,616.01,638.0+28.0+1.74%414,700
2025-10-031,593.01,617.01,592.01,610.0+34.0+2.16%362,500
2025-10-021,567.01,592.01,564.01,576.0-6.0-0.38%424,200
2025-10-011,585.01,604.01,556.01,582.0-25.0-1.56%420,600
2025-09-301,614.01,621.01,577.01,607.0-3.0-0.19%486,500
2025-09-291,570.01,615.01,570.01,610.0-20.0-1.23%365,500
2025-09-261,612.51,630.01,607.51,630.0+32.5+2.03%484,800
2025-09-251,560.01,602.51,560.01,597.5+47.5+3.06%356,800
2025-09-241,550.01,550.01,530.01,550.0-5.0-0.32%340,000
2025-09-221,562.51,570.01,540.01,555.0-15.0-0.96%438,400
2025-09-191,577.51,587.51,555.01,570.0-7.5-0.48%495,600
2025-09-181,582.51,587.51,565.01,577.5-12.5-0.79%258,800
2025-09-171,602.51,617.51,577.51,590.0-27.5-1.70%396,400
2025-09-161,635.01,640.01,617.51,617.5-15.0-0.92%364,400
2025-09-121,617.51,640.01,612.51,632.5——447,600

直近120営業日分を表示