1,781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) |
|---|---|---|---|---|---|---|
| 2025/08/12 | 5,710.0 | 5,850.0 | 5,650.0 | 5,850.0 | 1,462.5 | 183,900 |
| 2025/08/08 | 5,560.0 | 5,750.0 | 5,550.0 | 5,650.0 | 1,412.5 | 172,300 |
| 2025/08/07 | 5,580.0 | 5,630.0 | 5,490.0 | 5,550.0 | 1,387.5 | 306,700 |
| 2025/08/06 | 6,070.0 | 6,250.0 | 5,580.0 | 5,680.0 | 1,420.0 | 454,200 |
| 2025/08/05 | 5,940.0 | 6,090.0 | 5,910.0 | 6,070.0 | 1,517.5 | 123,900 |
| 2025/08/04 | 5,910.0 | 5,950.0 | 5,840.0 | 5,930.0 | 1,482.5 | 108,400 |
| 2025/08/01 | 5,960.0 | 6,000.0 | 5,900.0 | 5,980.0 | 1,495.0 | 106,000 |
| 2025/07/31 | 5,880.0 | 6,020.0 | 5,850.0 | 5,980.0 | 1,495.0 | 143,300 |
| 2025/07/30 | 5,830.0 | 5,890.0 | 5,770.0 | 5,850.0 | 1,462.5 | 96,200 |
| 2025/07/29 | 5,820.0 | 5,880.0 | 5,710.0 | 5,820.0 | 1,455.0 | 137,000 |
| 2025/07/28 | 5,820.0 | 5,900.0 | 5,820.0 | 5,880.0 | 1,470.0 | 168,600 |
| 2025/07/25 | 5,800.0 | 5,890.0 | 5,720.0 | 5,870.0 | 1,467.5 | 194,500 |
| 2025/07/24 | 5,620.0 | 5,890.0 | 5,580.0 | 5,870.0 | 1,467.5 | 278,500 |
| 2025/07/23 | 5,450.0 | 5,520.0 | 5,440.0 | 5,470.0 | 1,367.5 | 225,200 |
| 2025/07/22 | 5,380.0 | 5,390.0 | 5,310.0 | 5,380.0 | 1,345.0 | 116,700 |
| 2025/07/18 | 5,360.0 | 5,390.0 | 5,310.0 | 5,350.0 | 1,337.5 | 76,000 |
| 2025/07/17 | 5,330.0 | 5,350.0 | 5,310.0 | 5,320.0 | 1,330.0 | 54,100 |
| 2025/07/16 | 5,410.0 | 5,410.0 | 5,330.0 | 5,340.0 | 1,335.0 | 60,000 |
| 2025/07/15 | 5,400.0 | 5,400.0 | 5,350.0 | 5,390.0 | 1,347.5 | 88,800 |
| 2025/07/14 | 5,450.0 | 5,480.0 | 5,400.0 | 5,420.0 | 1,355.0 | 80,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
