日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユシロ化学工業(5013)の株価時系列情報

ユシロ化学工業(5013)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 790 796 784 784 8,800
2022/12/29 778 785 769 785 12,500
2022/12/28 774 777 768 776 26,200
2022/12/27 771 775 769 775 33,700
2022/12/26 774 780 770 772 14,800
2022/12/23 780 780 772 774 17,300
2022/12/22 780 780 772 776 22,900
2022/12/21 782 786 771 771 34,600
2022/12/20 792 797 781 781 27,000
2022/12/19 796 797 791 791 12,400
2022/12/16 804 804 796 796 12,500
2022/12/15 800 805 799 803 7,400
2022/12/14 802 806 800 805 10,300
2022/12/13 810 810 800 800 13,500
2022/12/12 824 824 809 814 25,700
2022/12/09 818 826 806 824 41,400
2022/12/08 809 809 797 803 14,000
2022/12/07 793 811 792 807 20,900
2022/12/06 796 796 791 791 10,900
2022/12/05 803 806 795 796 13,700
2022/12/02 815 815 804 804 16,700
2022/12/01 828 828 815 816 11,500
2022/11/30 824 833 824 828 5,700
2022/11/29 825 830 819 824 16,100
2022/11/28 843 846 829 830 18,000
2022/11/25 814 839 811 839 28,900
2022/11/24 799 807 795 807 24,400
2022/11/22 798 800 794 798 11,000
2022/11/21 793 798 793 793 12,000
2022/11/18 796 799 795 796 6,300
2022/11/17 785 795 785 795 9,100
2022/11/16 791 793 784 793 13,300
2022/11/15 799 799 792 794 3,800
2022/11/14 804 804 792 792 11,200
2022/11/11 804 804 797 804 7,500
2022/11/10 803 803 794 794 9,800
2022/11/09 799 804 795 804 10,500
2022/11/08 791 799 790 799 20,600
2022/11/07 784 798 784 794 23,500
2022/11/04 800 805 795 799 24,100
2022/11/02 799 805 799 800 10,800
2022/11/01 808 810 799 799 28,500
2022/10/31 810 815 807 808 14,900
2022/10/28 831 835 807 807 44,600
2022/10/27 842 844 831 834 8,600
2022/10/26 837 848 834 848 7,700
2022/10/25 836 836 827 830 13,300
2022/10/24 826 833 823 829 7,800
2022/10/21 841 841 826 826 7,000
2022/10/20 836 837 832 835 2,200
2022/10/19 824 841 824 841 7,100
2022/10/18 839 839 824 826 7,300
2022/10/17 823 832 823 828 8,700
2022/10/14 828 836 822 832 15,500
2022/10/13 837 837 823 823 10,000
2022/10/12 847 847 831 846 15,000
2022/10/11 880 880 850 855 17,300
2022/10/07 876 881 871 881 11,100
2022/10/06 864 877 864 877 13,100
2022/10/05 875 878 861 861 10,900
2022/10/04 848 874 836 873 21,100
2022/10/03 819 846 819 837 6,000
2022/09/30 836 848 826 826 17,100
2022/09/29 831 838 824 836 14,800
2022/09/28 826 835 813 834 34,100
2022/09/27 848 848 826 828 23,500
2022/09/26 855 855 833 833 44,600
2022/09/22 857 860 855 855 15,100
2022/09/21 868 868 859 863 10,000
2022/09/20 865 872 865 868 8,100
2022/09/16 872 872 865 865 6,600
2022/09/15 867 874 867 870 4,500
2022/09/14 871 876 867 867 7,400
2022/09/13 880 880 876 879 2,100
2022/09/12 886 886 873 876 12,300
2022/09/09 855 874 855 873 14,300
2022/09/08 863 865 859 865 11,400
2022/09/07 864 865 857 857 27,300
2022/09/06 869 874 864 865 17,900
2022/09/05 867 874 867 869 15,700
2022/09/02 880 880 868 872 19,400
2022/09/01 890 890 878 878 9,900
2022/08/31 890 893 890 892 3,200
2022/08/30 892 896 890 893 3,500
2022/08/29 889 892 885 885 10,700
2022/08/26 898 898 891 897 3,600
2022/08/25 899 901 895 895 16,600
2022/08/24 886 896 883 896 12,100
2022/08/23 886 887 883 883 4,100
2022/08/22 877 886 871 884 17,400
2022/08/19 893 898 865 877 42,300
2022/08/18 894 899 891 897 5,500
2022/08/17 898 907 898 898 9,400
2022/08/16 900 900 892 894 9,200
2022/08/15 906 906 894 900 8,300
2022/08/12 898 906 896 906 13,600
2022/08/10 897 897 891 893 5,500
2022/08/09 900 906 886 893 20,000
2022/08/08 886 897 886 897 25,900
2022/08/05 903 906 896 901 9,700
2022/08/04 900 900 892 898 24,700
2022/08/03 898 902 897 900 14,200
2022/08/02 903 906 898 899 15,000
2022/08/01 905 910 901 910 17,000
2022/07/29 911 913 904 905 11,600
2022/07/28 914 918 911 911 13,200
2022/07/27 911 915 910 910 4,000
2022/07/26 914 914 909 911 8,300
2022/07/25 918 918 911 914 8,900
2022/07/22 918 918 913 917 10,400
2022/07/21 915 917 913 917 9,600
2022/07/20 901 915 901 915 16,200
2022/07/19 901 904 899 899 16,700
2022/07/15 905 905 900 900 11,300
2022/07/14 902 905 901 902 8,500
2022/07/13 902 908 902 905 7,000
2022/07/12 913 913 901 902 15,900
2022/07/11 914 921 912 915 14,900
2022/07/08 910 915 901 901 25,800
2022/07/07 910 919 908 910 16,200
2022/07/06 924 924 909 910 23,000
2022/07/05 939 939 924 924 34,300
2022/07/04 938 938 918 924 23,800
2022/07/01 928 934 920 923 21,600
2022/06/30 937 939 928 928 12,500
2022/06/29 933 945 930 934 18,600
2022/06/28 926 936 926 936 9,800
2022/06/27 942 942 928 931 14,800
2022/06/24 945 945 928 938 29,200
2022/06/23 931 937 924 930 13,600
2022/06/22 940 940 926 931 13,500
2022/06/21 928 940 928 931 10,800
2022/06/20 961 961 925 931 23,600
2022/06/17 956 962 943 961 24,600
2022/06/16 965 972 960 960 22,900
2022/06/15 980 982 965 965 33,100
2022/06/14 993 997 980 980 22,500
2022/06/13 1,003 1,004 991 995 23,200
2022/06/10 1,043 1,043 1,009 1,009 42,800
2022/06/09 1,010 1,031 1,005 1,031 23,000
2022/06/08 1,009 1,011 1,003 1,011 16,200
2022/06/07 1,010 1,016 997 997 16,300
2022/06/06 996 1,010 996 1,004 9,500
2022/06/03 1,010 1,013 999 999 18,600
2022/06/02 1,018 1,019 1,005 1,019 9,200
2022/06/01 1,024 1,024 1,013 1,022 16,300
2022/05/31 992 1,035 992 1,035 28,600
2022/05/30 999 1,008 986 986 23,200
2022/05/27 978 996 978 996 8,400
2022/05/26 978 986 978 980 8,100
2022/05/25 986 986 975 978 14,000
2022/05/24 988 990 978 980 13,600
2022/05/23 994 994 985 991 8,600
2022/05/20 977 990 977 990 12,000
2022/05/19 993 995 982 983 9,400
2022/05/18 992 1,000 989 1,000 6,600
2022/05/17 992 1,000 988 991 15,800
2022/05/16 1,009 1,009 994 1,000 12,800
2022/05/13 991 1,012 991 1,012 9,600
2022/05/12 1,009 1,019 998 998 15,100
2022/05/11 1,017 1,017 1,006 1,009 8,300
2022/05/10 1,037 1,037 1,008 1,023 14,500
2022/05/09 1,022 1,033 1,018 1,020 7,200
2022/05/06 1,038 1,038 1,021 1,031 13,800
2022/05/02 1,036 1,038 1,025 1,026 9,500
2022/04/28 994 1,035 994 1,035 24,200
2022/04/27 1,004 1,009 988 988 26,000
2022/04/26 997 1,012 997 1,010 8,200
2022/04/25 1,029 1,029 996 996 13,700
2022/04/22 1,011 1,015 1,003 1,015 3,100
2022/04/21 1,006 1,017 1,005 1,017 4,200
2022/04/20 1,004 1,017 1,004 1,010 6,100
2022/04/19 1,006 1,008 997 1,004 8,500
2022/04/18 996 1,007 987 1,002 17,600
2022/04/15 1,018 1,018 998 999 6,900
2022/04/14 1,007 1,018 1,003 1,018 6,100
2022/04/13 999 1,010 996 1,009 10,900
2022/04/12 1,008 1,008 993 995 13,800
2022/04/11 1,019 1,019 1,000 1,008 18,200
2022/04/08 1,017 1,023 1,003 1,015 18,900
2022/04/07 1,025 1,025 1,006 1,013 13,800
2022/04/06 1,040 1,046 1,029 1,034 11,600
2022/04/05 1,045 1,050 1,038 1,045 12,900
2022/04/04 1,038 1,047 1,034 1,044 6,100
2022/04/01 1,027 1,040 1,015 1,040 20,700
2022/03/31 1,038 1,048 1,028 1,032 20,900
2022/03/30 1,045 1,059 1,036 1,045 24,100
2022/03/29 1,062 1,073 1,048 1,073 29,200
2022/03/28 1,070 1,070 1,055 1,065 11,600
2022/03/25 1,083 1,090 1,067 1,070 21,400
2022/03/24 1,088 1,088 1,059 1,083 15,400
2022/03/23 1,064 1,091 1,064 1,089 28,900
2022/03/22 1,064 1,065 1,050 1,060 18,000
2022/03/18 1,045 1,063 1,034 1,063 33,400
2022/03/17 1,043 1,054 1,032 1,050 13,100
2022/03/16 1,056 1,057 1,037 1,043 15,800
2022/03/15 1,044 1,052 1,039 1,050 11,800
2022/03/14 1,039 1,040 1,025 1,039 10,100
2022/03/11 1,027 1,040 1,016 1,032 18,800
2022/03/10 1,020 1,040 1,007 1,040 28,200
2022/03/09 1,007 1,023 986 986 24,500
2022/03/08 1,036 1,040 1,005 1,010 22,000
2022/03/07 1,044 1,052 1,026 1,037 16,500
2022/03/04 1,047 1,053 1,040 1,044 20,900
2022/03/03 1,018 1,050 1,018 1,044 25,400
2022/03/02 1,012 1,029 1,009 1,017 18,900
2022/03/01 1,039 1,039 1,014 1,021 26,300
2022/02/28 1,024 1,042 1,024 1,033 13,900
2022/02/25 1,044 1,044 1,021 1,030 11,700
2022/02/24 1,026 1,036 1,009 1,034 33,400
2022/02/22 1,044 1,044 1,033 1,034 13,700
2022/02/21 1,066 1,066 1,043 1,048 23,800
2022/02/18 1,068 1,069 1,062 1,066 5,000
2022/02/17 1,078 1,078 1,065 1,068 8,300
2022/02/16 1,086 1,086 1,077 1,078 10,600
2022/02/15 1,086 1,096 1,070 1,077 16,800
2022/02/14 1,080 1,105 1,073 1,086 30,100
2022/02/10 1,099 1,099 1,072 1,079 12,100
2022/02/09 1,076 1,088 1,072 1,088 7,900
2022/02/08 1,077 1,133 1,072 1,073 27,900
2022/02/07 1,100 1,100 1,076 1,076 20,900
2022/02/04 1,100 1,143 1,100 1,140 15,900
2022/02/03 1,085 1,098 1,085 1,092 13,700
2022/02/02 1,104 1,104 1,082 1,085 20,700
2022/02/01 1,108 1,108 1,090 1,093 3,900
2022/01/31 1,073 1,100 1,073 1,100 5,100
2022/01/28 1,066 1,082 1,066 1,082 6,300
2022/01/27 1,082 1,082 1,055 1,055 14,500
2022/01/26 1,099 1,102 1,076 1,076 12,400
2022/01/25 1,125 1,125 1,085 1,099 10,000
2022/01/24 1,074 1,100 1,074 1,099 6,400
2022/01/21 1,075 1,080 1,067 1,077 8,400
2022/01/20 1,077 1,086 1,071 1,074 10,400
2022/01/19 1,103 1,107 1,066 1,066 13,600
2022/01/18 1,101 1,104 1,096 1,103 6,800
2022/01/17 1,119 1,122 1,100 1,100 11,500
2022/01/14 1,109 1,126 1,099 1,119 11,900
2022/01/13 1,123 1,123 1,107 1,109 3,900
2022/01/12 1,103 1,125 1,103 1,123 5,200
2022/01/11 1,111 1,113 1,098 1,113 9,300
2022/01/07 1,099 1,105 1,091 1,099 10,300
2022/01/06 1,112 1,115 1,091 1,091 15,700
2022/01/05 1,128 1,128 1,112 1,121 10,800
2022/01/04 1,128 1,128 1,114 1,119 10,800

このページの先頭へ