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

ユーシン精機(6482)の株価時系列情報

ユーシン精機(6482)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
2007/12/28 1,968 1,978 1,955 1,957 11,100
2007/12/27 1,983 1,988 1,971 1,975 6,300
2007/12/26 1,963 1,998 1,956 1,984 10,000
2007/12/25 1,972 1,987 1,953 1,963 18,900
2007/12/21 1,962 1,964 1,942 1,963 12,400
2007/12/20 1,971 1,987 1,956 1,963 13,800
2007/12/19 1,999 2,015 1,969 1,972 17,700
2007/12/18 1,961 2,010 1,960 1,989 19,600
2007/12/17 2,000 2,010 1,970 1,974 35,200
2007/12/14 1,975 2,045 1,975 1,983 81,200
2007/12/13 2,070 2,070 2,005 2,015 37,200
2007/12/12 2,080 2,080 2,060 2,080 18,800
2007/12/11 2,070 2,100 2,065 2,075 14,000
2007/12/10 2,120 2,130 2,100 2,110 5,800
2007/12/07 2,140 2,180 2,130 2,130 29,400
2007/12/06 2,140 2,170 2,135 2,165 15,300
2007/12/05 2,090 2,175 2,090 2,130 13,300
2007/12/04 2,125 2,145 2,110 2,110 6,100
2007/12/03 2,165 2,190 2,135 2,150 10,500
2007/11/30 2,130 2,175 2,130 2,175 16,500
2007/11/29 2,100 2,145 2,090 2,125 17,500
2007/11/28 2,070 2,095 2,060 2,090 5,800
2007/11/27 2,080 2,125 2,040 2,110 18,800
2007/11/26 2,115 2,120 2,035 2,105 14,600
2007/11/22 2,080 2,145 2,050 2,075 12,300
2007/11/21 2,145 2,160 2,090 2,090 12,100
2007/11/20 2,085 2,130 2,070 2,110 26,400
2007/11/19 2,195 2,215 2,160 2,165 9,500
2007/11/16 2,215 2,215 2,155 2,170 23,100
2007/11/15 2,135 2,235 2,135 2,225 27,900
2007/11/14 2,100 2,185 2,100 2,175 24,400
2007/11/13 2,050 2,090 2,040 2,080 31,500
2007/11/12 2,065 2,125 2,065 2,090 23,600
2007/11/09 2,160 2,195 2,105 2,140 16,000
2007/11/08 2,155 2,160 2,115 2,135 14,700
2007/11/07 2,245 2,250 2,175 2,195 35,300
2007/11/06 2,160 2,230 2,160 2,205 17,400
2007/11/05 2,195 2,225 2,155 2,160 19,400
2007/11/02 2,205 2,225 2,190 2,195 17,900
2007/11/01 2,265 2,275 2,205 2,230 30,100
2007/10/31 2,340 2,345 2,225 2,280 48,700
2007/10/30 2,310 2,315 2,240 2,260 50,500
2007/10/29 2,345 2,380 2,320 2,340 19,300
2007/10/26 2,255 2,310 2,250 2,310 15,600
2007/10/25 2,250 2,280 2,225 2,260 26,600
2007/10/24 2,295 2,325 2,270 2,290 23,600
2007/10/23 2,290 2,335 2,285 2,320 22,400
2007/10/22 2,135 2,275 2,130 2,250 55,900
2007/10/19 2,345 2,365 2,310 2,335 23,900
2007/10/18 2,315 2,375 2,315 2,365 36,500
2007/10/17 2,380 2,400 2,340 2,355 33,100
2007/10/16 2,410 2,410 2,345 2,345 34,100
2007/10/15 2,385 2,395 2,380 2,380 22,200
2007/10/12 2,405 2,425 2,375 2,375 32,100
2007/10/11 2,380 2,430 2,375 2,410 34,300
2007/10/10 2,375 2,390 2,365 2,365 34,000
2007/10/09 2,305 2,370 2,305 2,355 76,900
2007/10/05 2,270 2,285 2,255 2,280 43,300
2007/10/04 2,235 2,270 2,185 2,265 54,900
2007/10/03 2,195 2,210 2,190 2,205 33,200
2007/10/02 2,180 2,200 2,180 2,190 24,200
2007/10/01 2,160 2,190 2,160 2,170 15,500
2007/09/28 2,180 2,185 2,145 2,175 24,400
2007/09/27 2,135 2,180 2,135 2,175 23,500
2007/09/26 2,185 2,185 2,090 2,160 14,800
2007/09/25 2,190 2,190 2,120 2,165 13,900
2007/09/21 2,195 2,200 2,160 2,165 28,200
2007/09/20 2,170 2,200 2,160 2,190 28,100
2007/09/19 2,145 2,180 2,145 2,170 13,800
2007/09/18 2,130 2,155 2,115 2,120 28,600
2007/09/14 2,110 2,180 2,110 2,145 106,500
2007/09/13 2,255 2,260 2,190 2,190 58,300
2007/09/12 2,260 2,285 2,250 2,280 44,500
2007/09/11 2,270 2,300 2,245 2,285 42,200
2007/09/10 2,285 2,285 2,240 2,280 54,500
2007/09/07 2,220 2,295 2,215 2,285 48,200
2007/09/06 2,185 2,250 2,175 2,245 47,600
2007/09/05 2,200 2,230 2,185 2,220 56,800
2007/09/04 2,180 2,195 2,145 2,190 34,200
2007/09/03 2,130 2,185 2,105 2,175 43,100
2007/08/31 2,050 2,155 2,050 2,155 50,700
2007/08/30 2,100 2,100 2,050 2,085 15,900
2007/08/29 2,050 2,090 2,025 2,090 22,200
2007/08/28 2,035 2,085 2,020 2,080 21,900
2007/08/27 2,055 2,070 2,035 2,055 28,200
2007/08/24 2,085 2,120 2,075 2,115 27,500
2007/08/23 2,045 2,105 2,035 2,105 33,400
2007/08/22 2,000 2,045 1,990 2,030 35,500
2007/08/21 2,000 2,030 1,995 2,030 31,800
2007/08/20 1,991 2,015 1,990 2,005 34,400
2007/08/17 1,977 2,015 1,974 1,978 48,600
2007/08/16 1,970 1,990 1,950 1,988 31,400
2007/08/15 1,993 1,999 1,985 1,990 21,300
2007/08/14 2,010 2,010 1,991 2,000 25,800
2007/08/13 2,080 2,080 2,025 2,035 21,200
2007/08/10 2,070 2,100 2,025 2,080 40,600
2007/08/09 2,025 2,085 2,025 2,075 27,800
2007/08/08 2,030 2,040 2,025 2,035 14,300
2007/08/07 2,060 2,070 2,010 2,025 26,800
2007/08/06 2,060 2,060 2,040 2,045 37,900
2007/08/03 2,105 2,120 2,090 2,100 50,000
2007/08/02 2,120 2,120 2,075 2,090 77,500
2007/08/01 2,000 2,030 2,000 2,010 23,000
2007/07/31 1,970 2,035 1,970 2,035 25,100
2007/07/30 1,960 2,015 1,957 2,010 13,600
2007/07/27 1,985 1,990 1,978 1,980 49,800
2007/07/26 2,020 2,030 1,999 2,000 39,000
2007/07/25 2,040 2,040 2,000 2,020 30,000
2007/07/24 2,055 2,065 2,015 2,045 38,600
2007/07/23 2,055 2,080 2,040 2,075 39,600
2007/07/20 2,010 2,055 2,005 2,055 38,100
2007/07/19 2,010 2,035 2,000 2,005 17,800
2007/07/18 2,015 2,015 2,005 2,010 13,100
2007/07/17 2,035 2,035 2,005 2,010 12,100
2007/07/13 2,080 2,080 2,030 2,055 20,200
2007/07/12 2,050 2,065 2,035 2,040 38,200
2007/07/11 2,080 2,090 2,065 2,080 18,800
2007/07/10 2,105 2,110 2,090 2,100 8,200
2007/07/09 2,100 2,110 2,095 2,105 18,100
2007/07/06 2,090 2,095 2,080 2,090 15,000
2007/07/05 2,060 2,070 2,045 2,070 14,400
2007/07/04 2,060 2,065 2,055 2,055 6,100
2007/07/03 2,060 2,070 2,055 2,055 6,600
2007/07/02 2,070 2,070 2,050 2,065 10,500
2007/06/29 2,070 2,085 2,050 2,070 11,400
2007/06/28 2,070 2,085 2,065 2,070 5,800
2007/06/27 2,080 2,090 2,055 2,060 10,400
2007/06/26 2,090 2,115 2,085 2,095 11,100
2007/06/25 2,110 2,115 2,090 2,090 19,000
2007/06/22 2,080 2,095 2,075 2,090 14,700
2007/06/21 2,095 2,100 2,095 2,100 10,700
2007/06/20 2,110 2,125 2,105 2,110 20,100
2007/06/19 2,115 2,130 2,105 2,120 23,400
2007/06/18 2,115 2,115 2,100 2,110 16,000
2007/06/15 2,070 2,105 2,070 2,105 43,000
2007/06/14 2,025 2,070 2,025 2,070 16,000
2007/06/13 2,070 2,080 2,030 2,060 20,100
2007/06/12 2,100 2,105 2,075 2,080 12,900
2007/06/11 2,085 2,110 2,085 2,105 17,100
2007/06/08 2,105 2,105 2,090 2,095 34,100
2007/06/07 2,100 2,120 2,090 2,115 18,800
2007/06/06 2,110 2,120 2,105 2,110 15,100
2007/06/05 2,115 2,135 2,100 2,135 19,200
2007/06/04 2,100 2,125 2,100 2,115 21,200
2007/06/01 2,100 2,100 2,085 2,095 18,600
2007/05/31 2,105 2,115 2,095 2,100 10,900
2007/05/30 2,100 2,135 2,085 2,090 41,000
2007/05/29 2,095 2,100 2,085 2,095 19,500
2007/05/28 2,095 2,110 2,065 2,070 19,700
2007/05/25 2,040 2,050 2,030 2,040 22,800
2007/05/24 2,045 2,070 2,045 2,055 20,500
2007/05/23 2,010 2,050 2,010 2,050 29,000
2007/05/22 1,999 2,020 1,997 2,015 27,600
2007/05/21 1,985 1,998 1,985 1,998 40,500
2007/05/18 1,986 1,997 1,985 1,985 33,600
2007/05/17 2,000 2,000 1,987 1,988 24,700
2007/05/16 1,987 2,005 1,985 1,990 45,300
2007/05/15 2,005 2,005 1,987 1,990 35,100
2007/05/14 2,010 2,015 2,005 2,005 21,100
2007/05/11 2,005 2,005 1,992 2,000 33,000
2007/05/10 1,990 2,010 1,987 2,005 30,900
2007/05/09 2,000 2,000 1,985 1,990 28,600
2007/05/08 2,005 2,005 1,990 2,000 20,800
2007/05/07 2,010 2,010 1,995 2,000 32,100
2007/05/02 2,005 2,005 1,988 1,998 12,800
2007/05/01 2,010 2,010 1,987 1,993 20,200
2007/04/27 2,010 2,010 1,990 1,992 44,000
2007/04/26 2,020 2,025 1,985 1,995 41,400
2007/04/25 1,999 1,999 1,985 1,992 26,700
2007/04/24 2,000 2,005 1,985 1,999 24,200
2007/04/23 1,991 2,010 1,991 2,010 23,700
2007/04/20 1,991 2,005 1,981 1,999 32,400
2007/04/19 2,005 2,005 1,961 1,981 45,700
2007/04/18 1,990 2,010 1,990 1,999 39,500
2007/04/17 1,997 1,998 1,980 1,984 26,900
2007/04/16 1,969 1,997 1,969 1,982 19,900
2007/04/13 2,000 2,005 1,973 1,973 30,400
2007/04/12 2,005 2,020 2,000 2,010 7,000
2007/04/11 2,035 2,040 2,020 2,025 8,600
2007/04/10 2,045 2,045 2,030 2,035 12,100
2007/04/09 2,015 2,050 2,015 2,045 17,200
2007/04/06 2,020 2,020 2,015 2,015 23,300
2007/04/05 2,025 2,025 2,015 2,020 10,800
2007/04/04 1,990 2,015 1,990 2,015 11,100
2007/04/03 2,010 2,010 1,980 1,989 17,300
2007/04/02 2,000 2,010 1,964 1,977 38,100
2007/03/30 2,040 2,040 2,000 2,010 7,700
2007/03/29 2,000 2,015 1,986 2,005 26,400
2007/03/28 2,020 2,030 1,996 2,000 9,300
2007/03/27 2,050 2,050 2,000 2,015 42,000
2007/03/26 2,045 2,050 2,020 2,025 13,600
2007/03/23 2,015 2,030 2,000 2,005 13,000
2007/03/22 2,045 2,050 2,005 2,005 51,800
2007/03/20 2,010 2,015 1,991 1,997 20,900
2007/03/19 1,994 2,030 1,985 1,985 43,800
2007/03/16 2,010 2,015 1,992 1,994 24,400
2007/03/15 2,000 2,030 1,988 1,988 27,400
2007/03/14 2,015 2,025 1,976 1,976 28,000
2007/03/13 2,030 2,030 2,005 2,010 22,900
2007/03/12 2,025 2,035 1,990 1,994 50,100
2007/03/09 2,015 2,035 2,005 2,010 37,000
2007/03/08 2,015 2,035 2,015 2,025 16,800
2007/03/07 2,050 2,050 2,015 2,015 24,100
2007/03/06 1,961 2,010 1,961 1,998 37,900
2007/03/05 2,035 2,045 1,954 1,971 46,500
2007/03/02 2,070 2,070 2,025 2,040 36,700
2007/03/01 2,070 2,095 2,040 2,050 30,900
2007/02/28 2,050 2,075 2,050 2,060 38,400
2007/02/27 2,140 2,140 2,100 2,105 10,700
2007/02/26 2,085 2,125 2,085 2,110 16,400
2007/02/23 2,105 2,110 2,070 2,095 42,800
2007/02/22 2,105 2,120 2,065 2,090 30,900
2007/02/21 2,130 2,130 2,105 2,110 12,900
2007/02/20 2,130 2,135 2,120 2,120 9,200
2007/02/19 2,170 2,170 2,130 2,130 12,500
2007/02/16 2,115 2,135 2,115 2,130 22,700
2007/02/15 2,080 2,100 2,075 2,100 19,700
2007/02/14 2,080 2,100 2,060 2,070 27,600
2007/02/13 2,100 2,115 2,080 2,080 17,300
2007/02/09 2,080 2,115 2,080 2,105 19,600
2007/02/08 2,150 2,155 2,090 2,090 24,500
2007/02/07 2,135 2,165 2,120 2,120 14,400
2007/02/06 2,120 2,145 2,120 2,125 14,200
2007/02/05 2,180 2,180 2,120 2,125 28,700
2007/02/02 2,160 2,180 2,140 2,160 12,500
2007/02/01 2,150 2,160 2,145 2,160 8,400
2007/01/31 2,150 2,170 2,130 2,135 22,100
2007/01/30 2,165 2,180 2,155 2,155 13,700
2007/01/29 2,180 2,190 2,160 2,160 19,900
2007/01/26 2,170 2,200 2,160 2,170 30,000
2007/01/25 2,200 2,200 2,165 2,170 11,600
2007/01/24 2,170 2,180 2,160 2,165 22,600
2007/01/23 2,160 2,170 2,150 2,155 15,400
2007/01/22 2,165 2,175 2,160 2,170 16,300
2007/01/19 2,175 2,175 2,140 2,145 17,700
2007/01/18 2,190 2,190 2,160 2,160 16,900
2007/01/17 2,160 2,170 2,140 2,165 20,200
2007/01/16 2,165 2,180 2,150 2,160 18,400
2007/01/15 2,150 2,170 2,145 2,160 17,100
2007/01/12 2,115 2,160 2,100 2,120 46,100
2007/01/11 2,130 2,150 2,095 2,110 31,400
2007/01/10 2,195 2,200 2,125 2,140 31,200
2007/01/09 2,185 2,220 2,175 2,205 28,100
2007/01/05 2,265 2,265 2,190 2,195 13,000
2007/01/04 2,280 2,280 2,260 2,265 5,700

このページの先頭へ