1,777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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,652.0 | 1,672.0 | 1,638.0 | 1,645.0 | 1,645.0 | 500,200 |
| 2025/10/06 | 1,663.0 | 1,671.0 | 1,616.0 | 1,638.0 | 1,638.0 | 414,700 |
| 2025/10/03 | 1,593.0 | 1,617.0 | 1,592.0 | 1,610.0 | 1,610.0 | 362,500 |
| 2025/10/02 | 1,567.0 | 1,592.0 | 1,564.0 | 1,576.0 | 1,576.0 | 424,200 |
| 2025/10/01 | 1,585.0 | 1,604.0 | 1,556.0 | 1,582.0 | 1,582.0 | 420,600 |
| 2025/09/30 | 1,614.0 | 1,621.0 | 1,577.0 | 1,607.0 | 1,607.0 | 486,500 |
| 2025/09/29 | 1,570.0 | 1,615.0 | 1,570.0 | 1,610.0 | 1,610.0 | 365,500 |
| 2025/09/26 | 6,450.0 | 6,520.0 | 6,430.0 | 6,520.0 | 1,630.0 | 121,200 |
| 2025/09/25 | 6,240.0 | 6,410.0 | 6,240.0 | 6,390.0 | 1,597.5 | 89,200 |
| 2025/09/24 | 6,200.0 | 6,200.0 | 6,120.0 | 6,200.0 | 1,550.0 | 85,000 |
| 2025/09/22 | 6,250.0 | 6,280.0 | 6,160.0 | 6,220.0 | 1,555.0 | 109,600 |
| 2025/09/19 | 6,310.0 | 6,350.0 | 6,220.0 | 6,280.0 | 1,570.0 | 123,900 |
| 2025/09/18 | 6,330.0 | 6,350.0 | 6,260.0 | 6,310.0 | 1,577.5 | 64,700 |
| 2025/09/17 | 6,410.0 | 6,470.0 | 6,310.0 | 6,360.0 | 1,590.0 | 99,100 |
| 2025/09/16 | 6,540.0 | 6,560.0 | 6,470.0 | 6,470.0 | 1,617.5 | 91,100 |
| 2025/09/12 | 6,470.0 | 6,560.0 | 6,450.0 | 6,530.0 | 1,632.5 | 111,900 |
| 2025/09/11 | 6,310.0 | 6,450.0 | 6,270.0 | 6,430.0 | 1,607.5 | 80,900 |
| 2025/09/10 | 6,390.0 | 6,390.0 | 6,290.0 | 6,310.0 | 1,577.5 | 81,900 |
| 2025/09/09 | 6,370.0 | 6,410.0 | 6,280.0 | 6,320.0 | 1,580.0 | 70,200 |
| 2025/09/08 | 6,350.0 | 6,400.0 | 6,290.0 | 6,350.0 | 1,587.5 | 111,600 |
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。
