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
2014/12/30 2,301 2,312 2,284 2,300 13,100
2014/12/29 2,305 2,335 2,271 2,302 27,400
2014/12/26 2,306 2,331 2,300 2,305 17,200
2014/12/25 2,300 2,309 2,252 2,308 26,900
2014/12/24 2,265 2,310 2,246 2,263 39,800
2014/12/22 2,159 2,219 2,136 2,212 39,200
2014/12/19 2,125 2,164 2,115 2,123 33,800
2014/12/18 2,140 2,200 2,107 2,115 33,900
2014/12/17 2,122 2,180 2,122 2,126 20,200
2014/12/16 2,215 2,226 2,160 2,168 16,100
2014/12/15 2,214 2,290 2,213 2,229 7,400
2014/12/12 2,239 2,287 2,224 2,256 24,600
2014/12/11 2,202 2,297 2,201 2,267 17,900
2014/12/10 2,300 2,327 2,215 2,247 21,800
2014/12/09 2,345 2,355 2,300 2,327 11,400
2014/12/08 2,407 2,450 2,375 2,389 17,900
2014/12/05 2,402 2,450 2,375 2,415 21,600
2014/12/04 2,404 2,444 2,393 2,439 15,800
2014/12/03 2,421 2,434 2,397 2,412 10,600
2014/12/02 2,435 2,450 2,320 2,450 19,500
2014/12/01 2,450 2,450 2,411 2,417 9,500
2014/11/28 2,372 2,444 2,372 2,426 14,200
2014/11/27 2,400 2,419 2,305 2,395 9,200
2014/11/26 2,403 2,420 2,403 2,414 8,700
2014/11/25 2,448 2,450 2,427 2,434 14,500
2014/11/21 2,380 2,415 2,360 2,399 12,000
2014/11/20 2,387 2,388 2,370 2,378 6,300
2014/11/19 2,387 2,395 2,385 2,387 12,400
2014/11/18 2,333 2,387 2,333 2,387 7,600
2014/11/17 2,334 2,352 2,301 2,333 11,200
2014/11/14 2,339 2,365 2,323 2,360 18,000
2014/11/13 2,300 2,328 2,287 2,327 6,700
2014/11/12 2,333 2,335 2,304 2,313 17,000
2014/11/11 2,339 2,340 2,309 2,332 8,700
2014/11/10 2,312 2,336 2,303 2,326 9,000
2014/11/07 2,231 2,326 2,231 2,308 22,900
2014/11/06 2,270 2,270 2,233 2,251 29,500
2014/11/05 2,253 2,290 2,242 2,280 18,800
2014/11/04 2,277 2,277 2,230 2,257 37,200
2014/10/31 2,175 2,277 2,132 2,246 33,400
2014/10/30 2,109 2,174 2,109 2,125 15,100
2014/10/29 2,100 2,135 2,099 2,124 11,000
2014/10/28 2,095 2,095 2,069 2,074 21,500
2014/10/27 2,095 2,099 2,081 2,095 20,000
2014/10/24 2,082 2,100 2,080 2,095 11,900
2014/10/23 2,075 2,084 2,061 2,076 13,400
2014/10/22 2,076 2,083 2,074 2,076 22,600
2014/10/21 2,092 2,092 2,040 2,041 8,600
2014/10/20 2,076 2,150 2,076 2,112 8,800
2014/10/17 2,026 2,052 2,020 2,031 18,500
2014/10/16 2,005 2,044 2,005 2,036 10,500
2014/10/15 2,041 2,093 2,041 2,072 11,700
2014/10/14 2,005 2,146 2,005 2,061 35,600
2014/10/10 2,094 2,103 2,053 2,099 19,500
2014/10/09 2,214 2,225 2,150 2,153 13,700
2014/10/08 2,208 2,240 2,206 2,224 14,700
2014/10/07 2,326 2,327 2,256 2,258 13,700
2014/10/06 2,274 2,317 2,274 2,297 8,900
2014/10/03 2,223 2,288 2,223 2,254 13,200
2014/10/02 2,330 2,330 2,242 2,243 16,100
2014/10/01 2,395 2,395 2,331 2,331 26,100
2014/09/30 2,380 2,396 2,310 2,392 19,300
2014/09/29 2,357 2,397 2,357 2,383 15,400
2014/09/26 2,344 2,381 2,344 2,362 14,800
2014/09/25 2,360 2,393 2,360 2,392 28,700
2014/09/24 2,339 2,369 2,329 2,351 12,200
2014/09/22 2,367 2,367 2,333 2,339 17,100
2014/09/19 2,335 2,394 2,335 2,368 39,800
2014/09/18 2,316 2,338 2,310 2,335 23,500
2014/09/17 2,355 2,355 2,316 2,321 9,400
2014/09/16 2,307 2,366 2,305 2,357 32,100
2014/09/12 2,310 2,314 2,304 2,307 28,600
2014/09/11 2,364 2,364 2,306 2,309 21,400
2014/09/10 2,265 2,344 2,265 2,330 37,800
2014/09/09 2,284 2,290 2,270 2,274 13,600
2014/09/08 2,278 2,291 2,265 2,284 19,500
2014/09/05 2,337 2,337 2,266 2,278 30,100
2014/09/04 2,362 2,362 2,308 2,322 26,400
2014/09/03 2,400 2,400 2,358 2,368 30,600
2014/09/02 2,418 2,418 2,380 2,382 19,800
2014/09/01 2,382 2,429 2,380 2,398 14,500
2014/08/29 2,382 2,416 2,381 2,407 11,500
2014/08/28 2,420 2,420 2,390 2,400 19,300
2014/08/27 2,386 2,403 2,368 2,397 15,900
2014/08/26 2,390 2,395 2,372 2,386 18,700
2014/08/25 2,410 2,415 2,385 2,391 19,200
2014/08/22 2,415 2,419 2,402 2,407 9,100
2014/08/21 2,415 2,421 2,411 2,419 9,100
2014/08/20 2,419 2,419 2,391 2,401 11,000
2014/08/19 2,409 2,414 2,407 2,410 6,000
2014/08/18 2,402 2,410 2,401 2,408 6,200
2014/08/15 2,411 2,411 2,395 2,405 6,000
2014/08/14 2,430 2,439 2,409 2,411 18,500
2014/08/13 2,448 2,467 2,430 2,440 21,500
2014/08/12 2,460 2,469 2,437 2,438 25,000
2014/08/11 2,475 2,506 2,463 2,497 18,900
2014/08/08 2,435 2,446 2,400 2,424 17,900
2014/08/07 2,452 2,476 2,450 2,466 15,800
2014/08/06 2,478 2,499 2,431 2,489 24,900
2014/08/05 2,502 2,502 2,473 2,481 61,000
2014/08/04 2,555 2,580 2,465 2,492 71,800
2014/08/01 2,561 2,596 2,550 2,568 32,000
2014/07/31 2,608 2,625 2,586 2,611 21,300
2014/07/30 2,598 2,600 2,580 2,598 15,500
2014/07/29 2,555 2,593 2,547 2,593 19,400
2014/07/28 2,530 2,558 2,521 2,553 19,800
2014/07/25 2,520 2,548 2,512 2,545 20,500
2014/07/24 2,509 2,515 2,497 2,515 10,000
2014/07/23 2,514 2,515 2,483 2,502 10,800
2014/07/22 2,453 2,514 2,453 2,491 27,600
2014/07/18 2,458 2,463 2,440 2,453 11,600
2014/07/17 2,476 2,526 2,476 2,493 14,400
2014/07/16 2,476 2,524 2,463 2,518 58,500
2014/07/15 2,443 2,484 2,439 2,473 24,000
2014/07/14 2,465 2,474 2,437 2,445 24,100
2014/07/11 2,431 2,486 2,395 2,479 60,900
2014/07/10 2,480 2,480 2,444 2,444 17,500
2014/07/09 2,480 2,480 2,453 2,467 16,400
2014/07/08 2,459 2,491 2,446 2,482 22,000
2014/07/07 2,500 2,500 2,466 2,474 23,300
2014/07/04 2,485 2,495 2,474 2,480 36,000
2014/07/03 2,461 2,478 2,455 2,470 16,400
2014/07/02 2,488 2,496 2,465 2,465 27,300
2014/07/01 2,438 2,480 2,417 2,471 64,600
2014/06/30 2,387 2,424 2,356 2,424 36,100
2014/06/27 2,374 2,408 2,339 2,367 62,200
2014/06/26 2,383 2,393 2,368 2,374 64,700
2014/06/25 2,407 2,421 2,381 2,383 52,200
2014/06/24 2,399 2,426 2,371 2,412 91,400
2014/06/23 2,370 2,407 2,356 2,386 118,400
2014/06/20 2,459 2,487 2,362 2,373 173,900
2014/06/19 2,512 2,512 2,462 2,470 82,700
2014/06/18 2,515 2,520 2,497 2,512 25,000
2014/06/17 2,465 2,519 2,413 2,493 38,800
2014/06/16 2,514 2,529 2,461 2,466 31,000
2014/06/13 2,459 2,502 2,454 2,494 34,400
2014/06/12 2,523 2,533 2,469 2,502 38,600
2014/06/11 2,517 2,570 2,511 2,563 28,300
2014/06/10 2,564 2,564 2,488 2,517 38,100
2014/06/09 2,590 2,614 2,536 2,536 38,400
2014/06/06 2,555 2,586 2,555 2,582 18,700
2014/06/05 2,575 2,575 2,552 2,571 11,900
2014/06/04 2,562 2,579 2,535 2,566 28,200
2014/06/03 2,539 2,586 2,532 2,561 46,000
2014/06/02 2,567 2,577 2,540 2,543 28,900
2014/05/30 2,585 2,590 2,540 2,546 35,100
2014/05/29 2,555 2,591 2,532 2,581 18,500
2014/05/28 2,589 2,626 2,543 2,563 36,100
2014/05/27 2,542 2,583 2,521 2,569 36,900
2014/05/26 2,565 2,565 2,509 2,542 31,000
2014/05/23 2,514 2,576 2,514 2,565 23,200
2014/05/22 2,555 2,574 2,492 2,510 43,000
2014/05/21 2,522 2,594 2,477 2,561 47,800
2014/05/20 2,576 2,588 2,539 2,572 29,100
2014/05/19 2,540 2,579 2,513 2,537 27,300
2014/05/16 2,546 2,575 2,528 2,562 26,800
2014/05/15 2,513 2,602 2,513 2,584 37,900
2014/05/14 2,491 2,580 2,480 2,573 30,200
2014/05/13 2,569 2,578 2,469 2,492 56,400
2014/05/12 2,645 2,657 2,517 2,519 55,400
2014/05/09 2,604 2,706 2,591 2,620 49,600
2014/05/08 2,608 2,680 2,585 2,591 50,300
2014/05/07 2,751 2,751 2,574 2,577 102,100
2014/05/02 2,900 2,906 2,726 2,751 98,000
2014/05/01 2,908 2,948 2,804 2,913 27,100
2014/04/30 2,999 3,020 2,911 2,938 43,100
2014/04/28 2,906 2,992 2,856 2,992 40,800
2014/04/25 2,956 2,998 2,924 2,956 25,000
2014/04/24 2,910 2,970 2,889 2,959 33,000
2014/04/23 2,849 2,908 2,845 2,902 30,300
2014/04/22 2,912 2,968 2,849 2,853 19,000
2014/04/21 2,980 2,999 2,929 2,942 19,100
2014/04/18 2,940 2,983 2,899 2,956 45,000
2014/04/17 2,861 2,956 2,861 2,938 62,400
2014/04/16 2,785 2,848 2,785 2,847 22,200
2014/04/15 2,760 2,817 2,748 2,779 31,400
2014/04/14 2,740 2,773 2,739 2,740 22,900
2014/04/11 2,712 2,839 2,650 2,786 44,500
2014/04/10 2,811 2,867 2,751 2,762 72,400
2014/04/09 2,916 2,920 2,710 2,711 58,600
2014/04/08 2,922 2,982 2,922 2,966 50,100
2014/04/07 2,922 3,000 2,912 2,982 48,800
2014/04/04 2,981 3,000 2,943 2,950 25,200
2014/04/03 2,975 3,050 2,971 3,005 65,500
2014/04/02 2,969 2,997 2,919 2,919 45,100
2014/04/01 3,020 3,085 2,936 2,950 72,100
2014/03/31 2,850 3,090 2,846 3,000 110,600
2014/03/28 2,840 2,877 2,819 2,848 33,700
2014/03/27 2,850 2,895 2,780 2,863 70,900
2014/03/26 2,880 2,905 2,805 2,843 90,900
2014/03/25 2,790 2,966 2,789 2,930 140,700
2014/03/24 2,853 2,950 2,770 2,791 139,800
2014/03/20 2,666 2,809 2,666 2,795 67,200
2014/03/19 2,691 2,744 2,691 2,703 79,900
2014/03/18 2,604 2,701 2,600 2,641 45,400
2014/03/17 2,620 2,663 2,557 2,572 59,000
2014/03/14 2,774 2,805 2,621 2,634 86,400
2014/03/13 2,793 2,824 2,793 2,806 44,600
2014/03/12 2,841 2,870 2,805 2,808 46,000
2014/03/11 3,000 3,030 2,860 2,879 115,700
2014/03/10 2,839 3,050 2,839 3,030 133,800
2014/03/07 2,704 2,869 2,704 2,839 99,900
2014/03/06 2,547 2,715 2,547 2,703 67,400
2014/03/05 2,481 2,557 2,481 2,547 38,700
2014/03/04 2,470 2,481 2,459 2,461 93,600
2014/03/03 2,450 2,487 2,430 2,477 109,900
2014/02/28 2,528 2,533 2,405 2,443 75,500
2014/02/27 2,534 2,549 2,514 2,528 12,500
2014/02/26 2,552 2,557 2,514 2,531 22,000
2014/02/25 2,520 2,558 2,514 2,557 21,200
2014/02/24 2,515 2,538 2,484 2,507 33,100
2014/02/21 2,478 2,549 2,477 2,536 36,500
2014/02/20 2,460 2,460 2,412 2,428 24,700
2014/02/19 2,450 2,480 2,441 2,450 26,500
2014/02/18 2,374 2,477 2,370 2,465 54,200
2014/02/17 2,325 2,383 2,290 2,374 15,600
2014/02/14 2,318 2,337 2,271 2,308 31,300
2014/02/13 2,339 2,339 2,304 2,318 20,200
2014/02/12 2,308 2,341 2,296 2,316 20,700
2014/02/10 2,345 2,345 2,282 2,308 16,200
2014/02/07 2,316 2,342 2,264 2,298 25,400
2014/02/06 2,227 2,253 2,191 2,216 21,400
2014/02/05 2,001 2,181 2,001 2,181 47,300
2014/02/04 2,108 2,142 2,007 2,007 122,500
2014/02/03 2,228 2,294 2,228 2,258 28,100
2014/01/31 2,320 2,354 2,250 2,251 52,200
2014/01/30 2,350 2,373 2,311 2,335 31,100
2014/01/29 2,350 2,410 2,340 2,400 58,100
2014/01/28 2,284 2,336 2,284 2,311 32,100
2014/01/27 2,270 2,400 2,270 2,290 38,500
2014/01/24 2,342 2,379 2,342 2,361 30,800
2014/01/23 2,386 2,410 2,386 2,395 28,800
2014/01/22 2,382 2,391 2,369 2,383 27,500
2014/01/21 2,364 2,440 2,353 2,377 43,300
2014/01/20 2,522 2,522 2,377 2,390 47,300
2014/01/17 2,562 2,610 2,525 2,543 50,300
2014/01/16 2,649 2,649 2,591 2,612 30,700
2014/01/15 2,500 2,592 2,499 2,570 32,100
2014/01/14 2,427 2,460 2,420 2,434 28,600
2014/01/10 2,421 2,470 2,421 2,470 24,300
2014/01/09 2,400 2,432 2,397 2,421 29,300
2014/01/08 2,284 2,400 2,280 2,391 41,500
2014/01/07 2,262 2,288 2,226 2,270 8,500
2014/01/06 2,299 2,310 2,276 2,287 20,800

このページの先頭へ