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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,380.0 | 6,400.0 | 6,300.0 | 6,320.0 | 1,580.0 | 106,600 |
| 2025/09/04 | 6,260.0 | 6,360.0 | 6,260.0 | 6,350.0 | 1,587.5 | 101,900 |
| 2025/09/03 | 6,290.0 | 6,340.0 | 6,220.0 | 6,260.0 | 1,565.0 | 109,800 |
| 2025/09/02 | 6,240.0 | 6,290.0 | 6,190.0 | 6,290.0 | 1,572.5 | 97,100 |
| 2025/09/01 | 6,330.0 | 6,340.0 | 6,090.0 | 6,170.0 | 1,542.5 | 114,500 |
| 2025/08/29 | 6,250.0 | 6,340.0 | 6,180.0 | 6,330.0 | 1,582.5 | 194,600 |
| 2025/08/28 | 6,080.0 | 6,220.0 | 6,080.0 | 6,210.0 | 1,552.5 | 160,100 |
| 2025/08/27 | 6,100.0 | 6,250.0 | 6,060.0 | 6,180.0 | 1,545.0 | 237,200 |
| 2025/08/26 | 6,010.0 | 6,100.0 | 5,860.0 | 5,920.0 | 1,480.0 | 110,000 |
| 2025/08/25 | 5,910.0 | 6,060.0 | 5,910.0 | 5,950.0 | 1,487.5 | 94,200 |
| 2025/08/22 | 5,920.0 | 5,950.0 | 5,890.0 | 5,890.0 | 1,472.5 | 99,400 |
| 2025/08/21 | 5,920.0 | 5,930.0 | 5,870.0 | 5,880.0 | 1,470.0 | 70,000 |
| 2025/08/20 | 5,960.0 | 5,980.0 | 5,890.0 | 5,920.0 | 1,480.0 | 98,300 |
| 2025/08/19 | 5,940.0 | 5,990.0 | 5,930.0 | 5,930.0 | 1,482.5 | 84,500 |
| 2025/08/18 | 6,030.0 | 6,100.0 | 5,940.0 | 5,940.0 | 1,485.0 | 136,200 |
| 2025/08/15 | 5,820.0 | 6,120.0 | 5,810.0 | 6,030.0 | 1,507.5 | 229,300 |
| 2025/08/14 | 5,910.0 | 5,930.0 | 5,780.0 | 5,870.0 | 1,467.5 | 127,500 |
| 2025/08/13 | 5,870.0 | 5,970.0 | 5,830.0 | 5,870.0 | 1,467.5 | 140,000 |
| 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 |
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。
