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
2022/12/30 671 671 664 666 15,900
2022/12/29 658 666 653 666 25,100
2022/12/28 659 661 654 658 47,400
2022/12/27 659 662 658 662 33,700
2022/12/26 664 664 658 660 44,600
2022/12/23 657 662 655 660 60,300
2022/12/22 669 670 664 664 29,500
2022/12/21 668 670 662 664 70,100
2022/12/20 679 679 666 668 44,700
2022/12/19 670 673 668 673 38,500
2022/12/16 678 678 671 671 24,000
2022/12/15 675 680 674 678 11,800
2022/12/14 671 675 671 674 19,700
2022/12/13 673 675 668 671 16,800
2022/12/12 670 672 669 670 23,800
2022/12/09 666 673 666 669 28,400
2022/12/08 670 670 666 669 37,100
2022/12/07 668 674 668 670 21,300
2022/12/06 671 675 669 669 51,000
2022/12/05 679 681 670 676 46,700
2022/12/02 680 682 674 681 50,400
2022/12/01 689 689 679 680 63,400
2022/11/30 689 695 688 688 54,600
2022/11/29 690 692 686 692 34,300
2022/11/28 698 698 692 694 20,100
2022/11/25 696 697 692 696 19,300
2022/11/24 694 697 691 697 31,700
2022/11/22 684 689 684 689 30,200
2022/11/21 676 684 676 684 20,200
2022/11/18 682 682 675 675 22,900
2022/11/17 680 680 675 678 19,800
2022/11/16 685 685 677 677 33,500
2022/11/15 682 687 677 680 46,400
2022/11/14 675 678 671 674 21,300
2022/11/11 684 684 673 680 61,900
2022/11/10 667 674 665 668 32,700
2022/11/09 680 680 669 670 39,000
2022/11/08 679 680 670 673 51,500
2022/11/07 666 676 658 675 60,200
2022/11/04 693 700 641 661 259,800
2022/11/02 708 708 687 691 188,200
2022/11/01 707 707 700 704 15,700
2022/10/31 697 705 697 703 24,300
2022/10/28 695 702 691 694 138,000
2022/10/27 707 708 701 701 18,500
2022/10/26 705 714 702 708 45,900
2022/10/25 693 705 692 703 47,700
2022/10/24 689 698 683 688 61,100
2022/10/21 690 692 687 689 27,800
2022/10/20 695 698 691 693 26,700
2022/10/19 692 703 689 702 48,300
2022/10/18 692 692 686 691 29,300
2022/10/17 687 692 685 687 26,800
2022/10/14 690 699 685 697 51,400
2022/10/13 685 686 680 685 44,500
2022/10/12 688 689 682 686 45,100
2022/10/11 700 700 687 695 107,900
2022/10/07 702 710 701 706 43,400
2022/10/06 707 715 707 711 41,300
2022/10/05 715 716 704 706 50,000
2022/10/04 713 717 709 715 64,700
2022/10/03 700 709 698 709 33,900
2022/09/30 705 710 703 705 39,400
2022/09/29 711 714 706 711 35,200
2022/09/28 708 716 705 715 43,600
2022/09/27 714 716 707 709 59,000
2022/09/26 717 717 708 709 51,300
2022/09/22 722 722 716 717 61,100
2022/09/21 715 723 711 722 55,500
2022/09/20 710 720 710 719 42,100
2022/09/16 709 712 705 707 75,700
2022/09/15 708 711 703 708 28,400
2022/09/14 708 710 706 706 47,300
2022/09/13 716 716 711 712 30,100
2022/09/12 717 717 710 713 26,000
2022/09/09 710 719 710 713 36,200
2022/09/08 708 714 708 713 27,600
2022/09/07 710 711 703 708 33,800
2022/09/06 712 716 709 711 33,100
2022/09/05 716 716 713 713 24,900
2022/09/02 715 722 714 715 83,600
2022/09/01 714 716 712 712 44,000
2022/08/31 715 719 712 719 26,200
2022/08/30 717 721 715 721 12,600
2022/08/29 707 718 707 714 40,800
2022/08/26 725 725 720 722 22,400
2022/08/25 720 722 719 722 26,700
2022/08/24 711 718 711 718 25,800
2022/08/23 712 714 709 710 18,900
2022/08/22 715 718 707 718 20,200
2022/08/19 717 717 710 713 15,500
2022/08/18 715 716 710 711 17,300
2022/08/17 717 721 713 721 27,400
2022/08/16 719 719 712 716 21,900
2022/08/15 719 719 712 719 19,100
2022/08/12 719 720 711 719 30,100
2022/08/10 709 718 707 716 26,800
2022/08/09 711 712 705 711 35,900
2022/08/08 713 715 709 710 21,700
2022/08/05 709 714 703 713 21,800
2022/08/04 705 712 695 712 45,200
2022/08/03 701 720 696 704 90,200
2022/08/02 713 713 700 703 22,600
2022/08/01 708 713 707 713 22,900
2022/07/29 723 723 706 706 26,000
2022/07/28 719 724 712 724 58,000
2022/07/27 717 717 710 713 23,000
2022/07/26 719 719 711 717 10,600
2022/07/25 719 719 708 719 21,000
2022/07/22 715 718 713 716 19,200
2022/07/21 710 717 709 717 20,700
2022/07/20 714 714 707 713 24,800
2022/07/19 705 706 695 706 21,600
2022/07/15 702 703 694 703 22,300
2022/07/14 697 701 693 701 17,800
2022/07/13 696 702 695 702 21,400
2022/07/12 709 709 694 696 38,900
2022/07/11 710 713 705 712 32,600
2022/07/08 701 712 699 703 47,300
2022/07/07 701 707 699 702 28,500
2022/07/06 698 701 692 699 18,800
2022/07/05 697 704 695 703 19,800
2022/07/04 702 702 691 701 37,600
2022/07/01 695 703 688 693 47,000
2022/06/30 723 723 695 698 60,200
2022/06/29 702 726 696 726 98,200
2022/06/28 695 706 694 706 24,800
2022/06/27 705 705 686 693 39,100
2022/06/24 686 694 686 692 24,900
2022/06/23 675 686 675 686 19,300
2022/06/22 690 690 675 675 16,300
2022/06/21 676 682 676 681 18,600
2022/06/20 676 682 668 668 25,900
2022/06/17 670 681 664 673 31,000
2022/06/16 702 702 683 685 22,000
2022/06/15 690 696 688 690 49,600
2022/06/14 690 696 689 691 25,300
2022/06/13 695 703 690 701 37,500
2022/06/10 723 723 705 705 45,100
2022/06/09 714 723 710 721 35,600
2022/06/08 715 720 708 718 62,800
2022/06/07 709 714 702 710 19,100
2022/06/06 705 709 699 707 28,200
2022/06/03 710 710 698 706 21,200
2022/06/02 701 706 694 706 25,800
2022/06/01 698 704 696 704 32,800
2022/05/31 689 695 683 695 29,400
2022/05/30 672 693 672 693 91,400
2022/05/27 672 672 665 671 17,200
2022/05/26 672 672 662 662 16,200
2022/05/25 665 665 655 662 19,500
2022/05/24 670 670 655 660 26,200
2022/05/23 676 676 665 671 16,200
2022/05/20 660 670 659 668 17,600
2022/05/19 653 660 650 660 15,600
2022/05/18 662 671 662 666 29,300
2022/05/17 664 670 659 664 26,900
2022/05/16 677 678 659 664 35,900
2022/05/13 643 668 641 668 49,500
2022/05/12 665 665 642 645 71,400
2022/05/11 628 680 628 665 140,300
2022/05/10 630 632 626 628 29,200
2022/05/09 640 641 632 632 24,000
2022/05/06 644 645 637 644 25,200
2022/05/02 632 649 632 644 35,500
2022/04/28 635 637 627 629 47,800
2022/04/27 627 636 623 636 59,500
2022/04/26 634 634 628 630 20,300
2022/04/25 630 638 626 634 38,000
2022/04/22 638 643 633 639 27,000
2022/04/21 641 646 640 644 19,300
2022/04/20 643 648 639 641 18,800
2022/04/19 637 642 637 639 20,700
2022/04/18 650 650 635 638 22,600
2022/04/15 651 652 645 645 9,600
2022/04/14 643 650 638 650 18,000
2022/04/13 643 643 634 638 69,300
2022/04/12 649 653 642 643 52,000
2022/04/11 655 658 650 658 14,800
2022/04/08 662 662 651 655 31,000
2022/04/07 662 662 652 652 44,900
2022/04/06 676 678 668 671 19,700
2022/04/05 681 681 677 677 16,400
2022/04/04 683 683 671 672 15,900
2022/04/01 672 678 664 677 20,500
2022/03/31 670 681 670 672 26,300
2022/03/30 688 688 670 679 41,200
2022/03/29 685 691 677 689 30,700
2022/03/28 685 685 676 683 34,900
2022/03/25 682 682 668 676 35,500
2022/03/24 675 680 664 680 51,100
2022/03/23 671 682 671 681 57,400
2022/03/22 668 669 661 669 48,700
2022/03/18 663 668 658 668 43,600
2022/03/17 657 667 654 667 48,800
2022/03/16 664 664 648 655 44,700
2022/03/15 645 659 641 659 35,600
2022/03/14 647 649 641 645 49,300
2022/03/11 656 658 645 650 57,800
2022/03/10 655 666 654 666 52,200
2022/03/09 666 667 644 648 63,100
2022/03/08 660 671 657 666 79,200
2022/03/07 670 674 661 667 70,000
2022/03/04 680 681 668 676 55,800
2022/03/03 690 691 679 682 34,100
2022/03/02 687 690 678 683 60,500
2022/03/01 686 689 682 689 44,300
2022/02/28 685 686 676 682 38,900
2022/02/25 680 682 667 682 43,600
2022/02/24 679 683 668 680 38,300
2022/02/22 680 680 671 674 39,900
2022/02/21 687 689 684 684 23,400
2022/02/18 690 698 684 694 35,800
2022/02/17 692 697 687 697 31,500
2022/02/16 697 697 687 696 26,900
2022/02/15 693 696 684 689 42,000
2022/02/14 692 693 684 690 45,900
2022/02/10 694 699 692 699 33,400
2022/02/09 691 693 686 687 28,600
2022/02/08 699 699 686 688 33,400
2022/02/07 697 704 693 697 36,800
2022/02/04 700 704 687 696 45,900
2022/02/03 710 715 695 703 63,000
2022/02/02 698 716 698 710 30,800
2022/02/01 700 702 692 693 27,400
2022/01/31 706 706 696 701 26,300
2022/01/28 693 709 693 709 34,000
2022/01/27 709 709 687 687 59,700
2022/01/26 708 712 697 705 36,900
2022/01/25 719 719 705 706 36,900
2022/01/24 715 722 710 722 16,800
2022/01/21 710 718 709 717 18,500
2022/01/20 710 722 710 713 20,800
2022/01/19 716 718 709 709 48,000
2022/01/18 736 737 720 720 58,200
2022/01/17 734 736 729 736 25,000
2022/01/14 735 738 728 733 30,300
2022/01/13 745 747 736 737 68,100
2022/01/12 738 751 737 749 33,100
2022/01/11 742 749 734 738 30,600
2022/01/07 748 753 736 746 39,100
2022/01/06 759 764 750 750 24,300
2022/01/05 767 767 753 759 21,700
2022/01/04 752 759 746 758 20,600

このページの先頭へ