4,118円
ＵＡＣＪの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/20 | 4,480.0 | 4,550.0 | 4,465.0 | 4,545.0 | 4,545.0 | 214,600 |
| 2024/05/17 | 4,360.0 | 4,515.0 | 4,350.0 | 4,425.0 | 4,425.0 | 296,500 |
| 2024/05/16 | 4,520.0 | 4,520.0 | 4,330.0 | 4,420.0 | 4,420.0 | 201,700 |
| 2024/05/15 | 4,625.0 | 4,660.0 | 4,430.0 | 4,500.0 | 4,500.0 | 224,300 |
| 2024/05/14 | 4,685.0 | 5,000.0 | 4,330.0 | 4,565.0 | 4,565.0 | 374,100 |
| 2024/05/13 | 4,920.0 | 4,930.0 | 4,860.0 | 4,895.0 | 4,895.0 | 135,500 |
| 2024/05/10 | 4,880.0 | 4,960.0 | 4,825.0 | 4,960.0 | 4,960.0 | 134,200 |
| 2024/05/09 | 4,840.0 | 4,965.0 | 4,790.0 | 4,845.0 | 4,845.0 | 112,500 |
| 2024/05/08 | 4,800.0 | 4,925.0 | 4,785.0 | 4,910.0 | 4,910.0 | 150,400 |
| 2024/05/07 | 4,865.0 | 4,870.0 | 4,770.0 | 4,825.0 | 4,825.0 | 91,300 |
| 2024/05/02 | 4,735.0 | 4,865.0 | 4,715.0 | 4,840.0 | 4,840.0 | 84,500 |
| 2024/05/01 | 4,860.0 | 4,880.0 | 4,730.0 | 4,805.0 | 4,805.0 | 144,900 |
| 2024/04/30 | 4,775.0 | 4,840.0 | 4,740.0 | 4,840.0 | 4,840.0 | 123,700 |
| 2024/04/26 | 4,560.0 | 4,680.0 | 4,520.0 | 4,655.0 | 4,655.0 | 117,000 |
| 2024/04/25 | 4,630.0 | 4,670.0 | 4,565.0 | 4,565.0 | 4,565.0 | 72,600 |
| 2024/04/24 | 4,575.0 | 4,620.0 | 4,515.0 | 4,600.0 | 4,600.0 | 76,100 |
| 2024/04/23 | 4,635.0 | 4,690.0 | 4,580.0 | 4,595.0 | 4,595.0 | 67,700 |
| 2024/04/22 | 4,640.0 | 4,735.0 | 4,615.0 | 4,635.0 | 4,635.0 | 120,300 |
| 2024/04/19 | 4,670.0 | 4,695.0 | 4,530.0 | 4,590.0 | 4,590.0 | 159,100 |
| 2024/04/18 | 4,590.0 | 4,700.0 | 4,590.0 | 4,700.0 | 4,700.0 | 103,300 |
ＵＡＣＪの取引履歴を振り返りませんか？
ＵＡＣＪの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
