ユシロ(5013)の株価時系列情報
ユシロ(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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,010 | 3,040 | 3,005 | 3,040 | 17,600 |
| 2026/08/20 | 3,050 | 3,060 | 3,005 | 3,050 | 18,500 |
| 2026/08/19 | 3,010 | 3,025 | 2,970 | 3,005 | 30,300 |
| 2026/08/18 | 3,035 | 3,105 | 3,035 | 3,040 | 27,300 |
| 2026/08/17 | 3,040 | 3,110 | 3,040 | 3,070 | 20,200 |
| 2026/08/14 | 2,973 | 3,055 | 2,973 | 3,050 | 27,400 |
| 2026/08/13 | 2,952 | 3,010 | 2,941 | 2,990 | 32,300 |
| 2026/08/12 | 3,025 | 3,025 | 2,923 | 2,985 | 55,800 |
| 2026/08/10 | 2,925 | 3,015 | 2,867 | 2,974 | 98,300 |
| 2026/08/07 | 3,200 | 3,210 | 3,155 | 3,185 | 32,400 |
| 2026/08/06 | 3,060 | 3,185 | 3,060 | 3,175 | 37,100 |
| 2026/08/05 | 2,950 | 3,070 | 2,950 | 3,050 | 34,800 |
| 2026/08/04 | 2,844 | 2,937 | 2,844 | 2,937 | 43,800 |
| 2026/08/03 | 2,870 | 2,899 | 2,826 | 2,887 | 38,300 |
| 2026/07/31 | 2,880 | 2,915 | 2,834 | 2,873 | 58,500 |
| 2026/07/30 | 2,844 | 2,866 | 2,815 | 2,830 | 54,300 |
| 2026/07/29 | 2,946 | 2,974 | 2,730 | 2,858 | 150,500 |
| 2026/07/28 | 2,961 | 2,981 | 2,925 | 2,944 | 40,800 |
| 2026/07/27 | 2,975 | 3,010 | 2,935 | 3,000 | 36,600 |
| 2026/07/24 | 2,959 | 2,959 | 2,885 | 2,925 | 41,400 |
| 2026/07/23 | 2,959 | 2,990 | 2,928 | 2,959 | 27,300 |
| 2026/07/22 | 2,972 | 3,025 | 2,950 | 2,987 | 30,100 |
| 2026/07/21 | 2,924 | 2,981 | 2,914 | 2,947 | 33,300 |
| 2026/07/17 | 2,926 | 2,933 | 2,837 | 2,891 | 47,900 |
| 2026/07/16 | 2,930 | 2,930 | 2,881 | 2,927 | 49,200 |
| 2026/07/15 | 2,970 | 3,015 | 2,895 | 2,918 | 84,900 |
| 2026/07/14 | 2,848 | 2,972 | 2,834 | 2,965 | 92,000 |
| 2026/07/13 | 3,335 | 3,370 | 2,826 | 2,879 | 404,000 |
| 2026/07/10 | 3,165 | 3,395 | 3,145 | 3,355 | 105,600 |
| 2026/07/09 | 3,060 | 3,100 | 3,030 | 3,065 | 40,900 |
| 2026/07/08 | 2,914 | 3,060 | 2,914 | 3,050 | 41,800 |
| 2026/07/07 | 2,918 | 2,945 | 2,891 | 2,904 | 20,300 |
| 2026/07/06 | 2,970 | 2,980 | 2,904 | 2,925 | 36,500 |
| 2026/07/03 | 2,933 | 2,975 | 2,906 | 2,948 | 31,700 |
| 2026/07/02 | 2,921 | 2,960 | 2,895 | 2,933 | 25,300 |
| 2026/07/01 | 2,835 | 2,903 | 2,835 | 2,902 | 28,600 |
| 2026/06/30 | 2,891 | 2,891 | 2,826 | 2,830 | 31,800 |
| 2026/06/29 | 2,900 | 2,919 | 2,832 | 2,891 | 35,900 |
| 2026/06/26 | 2,898 | 2,908 | 2,851 | 2,870 | 25,500 |
| 2026/06/25 | 3,015 | 3,015 | 2,878 | 2,898 | 43,800 |
| 2026/06/24 | 2,957 | 2,989 | 2,909 | 2,931 | 33,600 |
| 2026/06/23 | 3,030 | 3,030 | 2,906 | 2,956 | 62,400 |
| 2026/06/22 | 3,150 | 3,185 | 2,985 | 3,000 | 62,000 |
| 2026/06/19 | 3,175 | 3,205 | 3,135 | 3,150 | 29,900 |
| 2026/06/18 | 3,250 | 3,250 | 3,165 | 3,170 | 30,600 |
| 2026/06/17 | 3,260 | 3,260 | 3,170 | 3,220 | 41,200 |
| 2026/06/16 | 3,300 | 3,300 | 3,220 | 3,255 | 24,200 |
| 2026/06/15 | 3,190 | 3,310 | 3,190 | 3,295 | 51,800 |
| 2026/06/12 | 3,120 | 3,210 | 3,120 | 3,185 | 40,000 |
| 2026/06/11 | 3,155 | 3,155 | 3,045 | 3,085 | 64,400 |
| 2026/06/10 | 3,235 | 3,255 | 3,150 | 3,155 | 62,600 |
| 2026/06/09 | 3,330 | 3,330 | 3,235 | 3,255 | 48,500 |
| 2026/06/08 | 3,250 | 3,280 | 3,215 | 3,260 | 58,400 |
| 2026/06/05 | 3,320 | 3,340 | 3,295 | 3,295 | 15,400 |
| 2026/06/04 | 3,355 | 3,360 | 3,265 | 3,315 | 46,800 |
| 2026/06/03 | 3,275 | 3,370 | 3,265 | 3,355 | 44,500 |
| 2026/06/02 | 3,260 | 3,275 | 3,190 | 3,255 | 50,200 |
| 2026/06/01 | 3,320 | 3,400 | 3,270 | 3,300 | 52,300 |
| 2026/05/29 | 3,330 | 3,375 | 3,310 | 3,320 | 30,100 |
| 2026/05/28 | 3,240 | 3,335 | 3,230 | 3,335 | 57,500 |
| 2026/05/27 | 3,300 | 3,320 | 3,245 | 3,300 | 44,500 |
| 2026/05/26 | 3,305 | 3,330 | 3,275 | 3,305 | 47,600 |
| 2026/05/25 | 3,265 | 3,375 | 3,265 | 3,305 | 30,900 |
| 2026/05/22 | 3,240 | 3,285 | 3,130 | 3,265 | 44,100 |
| 2026/05/21 | 3,250 | 3,270 | 3,230 | 3,235 | 24,100 |
| 2026/05/20 | 3,230 | 3,235 | 3,175 | 3,235 | 52,300 |
| 2026/05/19 | 3,325 | 3,340 | 3,115 | 3,245 | 156,500 |
| 2026/05/18 | 3,245 | 3,380 | 3,200 | 3,325 | 137,800 |
| 2026/05/15 | 3,450 | 3,470 | 3,270 | 3,315 | 117,800 |
| 2026/05/14 | 3,435 | 3,470 | 3,355 | 3,380 | 59,300 |
| 2026/05/13 | 3,545 | 3,560 | 3,440 | 3,440 | 61,500 |
| 2026/05/12 | 3,440 | 3,460 | 3,400 | 3,430 | 21,900 |
| 2026/05/11 | 3,435 | 3,440 | 3,400 | 3,410 | 25,200 |
| 2026/05/08 | 3,400 | 3,445 | 3,360 | 3,415 | 31,700 |
| 2026/05/07 | 3,330 | 3,535 | 3,325 | 3,440 | 60,700 |
| 2026/05/01 | 3,310 | 3,335 | 3,270 | 3,330 | 57,000 |
| 2026/04/30 | 3,290 | 3,335 | 3,290 | 3,310 | 19,100 |
| 2026/04/28 | 3,270 | 3,345 | 3,270 | 3,345 | 44,700 |
| 2026/04/27 | 3,270 | 3,310 | 3,250 | 3,285 | 34,100 |
| 2026/04/24 | 3,285 | 3,290 | 3,230 | 3,270 | 31,800 |
| 2026/04/23 | 3,300 | 3,320 | 3,260 | 3,285 | 32,700 |
| 2026/04/22 | 3,330 | 3,355 | 3,265 | 3,300 | 49,000 |
| 2026/04/21 | 3,320 | 3,365 | 3,300 | 3,320 | 29,800 |
| 2026/04/20 | 3,290 | 3,330 | 3,280 | 3,330 | 47,900 |
| 2026/04/17 | 3,240 | 3,365 | 3,240 | 3,290 | 54,600 |
| 2026/04/16 | 3,200 | 3,280 | 3,170 | 3,280 | 56,700 |
| 2026/04/15 | 3,215 | 3,245 | 3,165 | 3,200 | 41,300 |
| 2026/04/14 | 3,150 | 3,225 | 3,150 | 3,195 | 52,600 |
| 2026/04/13 | 3,050 | 3,145 | 3,050 | 3,135 | 44,100 |
| 2026/04/10 | 3,080 | 3,100 | 3,025 | 3,055 | 20,700 |
| 2026/04/09 | 3,075 | 3,090 | 3,020 | 3,025 | 30,900 |
| 2026/04/08 | 3,095 | 3,100 | 3,045 | 3,075 | 30,200 |
| 2026/04/07 | 3,020 | 3,065 | 2,992 | 3,025 | 20,100 |
| 2026/04/06 | 3,025 | 3,070 | 3,020 | 3,020 | 19,400 |
| 2026/04/03 | 3,025 | 3,080 | 3,020 | 3,045 | 11,000 |
| 2026/03/27 | 2,957 | 3,005 | 2,950 | 2,998 | 30,600 |
| 2026/03/26 | 3,000 | 3,000 | 2,959 | 2,973 | 30,500 |
| 2026/03/25 | 2,995 | 3,010 | 2,978 | 2,980 | 21,800 |
| 2026/03/24 | 2,930 | 2,970 | 2,905 | 2,928 | 15,700 |
| 2026/03/23 | 2,900 | 2,924 | 2,838 | 2,880 | 62,600 |
| 2026/03/19 | 3,035 | 3,035 | 2,956 | 2,956 | 45,300 |
| 2026/03/18 | 3,035 | 3,080 | 3,020 | 3,080 | 19,000 |
| 2026/03/17 | 2,992 | 3,015 | 2,963 | 2,992 | 28,400 |
| 2026/03/16 | 2,977 | 3,035 | 2,951 | 2,980 | 43,000 |
| 2026/03/13 | 2,950 | 3,005 | 2,940 | 2,983 | 49,800 |
| 2026/03/12 | 3,220 | 3,260 | 2,966 | 2,995 | 188,900 |
| 2026/03/11 | 3,250 | 3,295 | 3,240 | 3,265 | 23,000 |
| 2026/03/10 | 3,175 | 3,250 | 3,165 | 3,210 | 39,700 |
| 2026/03/09 | 3,025 | 3,100 | 3,005 | 3,055 | 54,100 |
| 2026/03/06 | 3,230 | 3,235 | 3,160 | 3,190 | 24,800 |
| 2026/03/05 | 3,150 | 3,260 | 3,130 | 3,235 | 40,700 |
| 2026/03/04 | 3,100 | 3,150 | 3,010 | 3,050 | 89,100 |
| 2026/03/03 | 3,295 | 3,295 | 3,180 | 3,200 | 59,700 |
| 2026/03/02 | 3,155 | 3,320 | 3,150 | 3,300 | 60,800 |
| 2026/02/27 | 3,210 | 3,235 | 3,200 | 3,220 | 25,600 |
| 2026/02/26 | 3,160 | 3,235 | 3,155 | 3,205 | 52,300 |
| 2026/02/25 | 3,150 | 3,170 | 3,105 | 3,165 | 43,600 |
| 2026/02/24 | 3,125 | 3,150 | 3,100 | 3,150 | 28,400 |
| 2026/02/20 | 3,080 | 3,130 | 3,050 | 3,095 | 39,700 |
| 2026/02/19 | 3,140 | 3,140 | 3,100 | 3,110 | 24,700 |
| 2026/02/18 | 3,090 | 3,140 | 3,080 | 3,115 | 34,600 |
| 2026/02/17 | 3,055 | 3,080 | 3,040 | 3,065 | 20,600 |
| 2026/02/16 | 3,050 | 3,065 | 2,999 | 3,055 | 32,500 |
| 2026/02/13 | 3,070 | 3,110 | 3,015 | 3,060 | 38,600 |
| 2026/02/12 | 3,110 | 3,140 | 3,100 | 3,115 | 31,600 |
| 2026/02/10 | 3,100 | 3,130 | 3,065 | 3,110 | 38,500 |
| 2026/02/09 | 3,050 | 3,120 | 3,015 | 3,120 | 55,100 |
| 2026/02/06 | 3,030 | 3,030 | 2,988 | 3,015 | 31,400 |
| 2026/02/05 | 3,025 | 3,060 | 3,015 | 3,025 | 27,900 |
| 2026/02/04 | 3,005 | 3,050 | 3,005 | 3,025 | 19,800 |
| 2026/02/03 | 3,040 | 3,050 | 3,005 | 3,005 | 31,000 |
| 2026/02/02 | 3,030 | 3,070 | 2,988 | 2,998 | 31,000 |
| 2026/01/30 | 3,005 | 3,045 | 3,000 | 3,030 | 16,800 |
| 2026/01/29 | 3,020 | 3,035 | 2,982 | 3,010 | 33,700 |
| 2026/01/28 | 3,050 | 3,105 | 3,035 | 3,045 | 35,600 |
| 2026/01/27 | 3,055 | 3,140 | 3,055 | 3,065 | 33,900 |
| 2026/01/26 | 3,100 | 3,100 | 3,055 | 3,065 | 32,000 |
| 2026/01/23 | 3,175 | 3,175 | 3,125 | 3,150 | 20,800 |
| 2026/01/22 | 3,135 | 3,195 | 3,105 | 3,175 | 68,900 |
| 2026/01/21 | 3,005 | 3,135 | 3,005 | 3,095 | 28,600 |
| 2026/01/20 | 3,070 | 3,110 | 3,000 | 3,075 | 52,400 |
| 2026/01/19 | 3,130 | 3,160 | 3,050 | 3,055 | 52,400 |
| 2026/01/16 | 3,330 | 3,330 | 3,140 | 3,140 | 83,200 |
| 2026/01/15 | 3,585 | 3,585 | 3,315 | 3,325 | 171,800 |
| 2026/01/14 | 2,975 | 3,025 | 2,954 | 3,025 | 26,600 |
| 2026/01/13 | 2,997 | 2,998 | 2,889 | 2,976 | 59,200 |
| 2026/01/09 | 2,882 | 2,914 | 2,879 | 2,888 | 17,300 |
| 2026/01/08 | 2,842 | 2,896 | 2,842 | 2,866 | 22,300 |
| 2026/01/07 | 2,833 | 2,896 | 2,822 | 2,877 | 25,900 |
| 2026/01/06 | 2,842 | 2,870 | 2,832 | 2,843 | 21,700 |
| 2026/01/05 | 2,805 | 2,830 | 2,778 | 2,816 | 42,700 |
| 2025/12/30 | 2,815 | 2,822 | 2,787 | 2,805 | 28,100 |
| 2025/12/29 | 2,782 | 2,823 | 2,767 | 2,815 | 23,600 |
| 2025/12/26 | 2,761 | 2,788 | 2,750 | 2,782 | 22,100 |
| 2025/12/25 | 2,777 | 2,808 | 2,761 | 2,761 | 18,900 |
| 2025/12/24 | 2,767 | 2,787 | 2,741 | 2,767 | 58,700 |
| 2025/12/23 | 2,751 | 2,787 | 2,748 | 2,774 | 28,200 |
| 2025/12/22 | 2,747 | 2,768 | 2,722 | 2,751 | 19,000 |
| 2025/12/19 | 2,750 | 2,783 | 2,738 | 2,747 | 12,300 |
| 2025/12/18 | 2,747 | 2,766 | 2,709 | 2,745 | 24,600 |
| 2025/12/17 | 2,770 | 2,795 | 2,723 | 2,750 | 23,000 |
| 2025/12/16 | 2,748 | 2,790 | 2,710 | 2,764 | 30,400 |
| 2025/12/15 | 2,750 | 2,777 | 2,704 | 2,748 | 44,800 |
| 2025/12/12 | 2,789 | 2,791 | 2,755 | 2,761 | 33,300 |
| 2025/12/11 | 2,745 | 2,769 | 2,707 | 2,745 | 56,500 |
| 2025/12/10 | 2,751 | 2,805 | 2,731 | 2,767 | 40,000 |
| 2025/12/09 | 2,762 | 2,809 | 2,748 | 2,774 | 34,400 |
| 2025/12/08 | 2,732 | 2,782 | 2,728 | 2,750 | 34,400 |
| 2025/12/05 | 2,724 | 2,785 | 2,690 | 2,740 | 55,300 |
| 2025/12/04 | 2,643 | 2,755 | 2,628 | 2,748 | 61,000 |
| 2025/12/03 | 2,615 | 2,674 | 2,557 | 2,640 | 56,200 |
| 2025/12/02 | 2,560 | 2,660 | 2,552 | 2,614 | 91,900 |
| 2025/12/01 | 2,343 | 2,607 | 2,343 | 2,564 | 255,900 |
| 2025/11/28 | 2,280 | 2,327 | 2,248 | 2,326 | 33,300 |
| 2025/11/27 | 2,280 | 2,283 | 2,271 | 2,274 | 9,800 |
| 2025/11/26 | 2,289 | 2,295 | 2,272 | 2,280 | 13,000 |
| 2025/11/25 | 2,279 | 2,289 | 2,242 | 2,254 | 25,500 |
| 2025/11/21 | 2,208 | 2,253 | 2,208 | 2,253 | 16,000 |
| 2025/11/20 | 2,224 | 2,233 | 2,208 | 2,208 | 13,700 |
| 2025/11/19 | 2,223 | 2,229 | 2,173 | 2,184 | 17,400 |
| 2025/11/18 | 2,260 | 2,266 | 2,213 | 2,223 | 21,900 |
| 2025/11/17 | 2,264 | 2,291 | 2,232 | 2,271 | 19,900 |
| 2025/11/14 | 2,272 | 2,282 | 2,255 | 2,264 | 14,800 |
| 2025/11/13 | 2,299 | 2,301 | 2,256 | 2,272 | 22,200 |
| 2025/11/12 | 2,249 | 2,285 | 2,231 | 2,285 | 54,200 |
| 2025/11/11 | 2,250 | 2,263 | 2,212 | 2,223 | 36,800 |
| 2025/11/10 | 2,180 | 2,240 | 2,180 | 2,240 | 20,300 |
| 2025/11/07 | 2,133 | 2,170 | 2,124 | 2,170 | 14,200 |
| 2025/11/06 | 2,101 | 2,148 | 2,092 | 2,133 | 13,700 |
| 2025/11/05 | 2,137 | 2,137 | 2,076 | 2,101 | 23,400 |
| 2025/11/04 | 2,145 | 2,160 | 2,114 | 2,137 | 16,000 |
| 2025/10/31 | 2,107 | 2,128 | 2,105 | 2,128 | 21,300 |
| 2025/10/30 | 2,148 | 2,154 | 2,104 | 2,104 | 39,600 |
| 2025/10/29 | 2,202 | 2,203 | 2,143 | 2,146 | 19,200 |
| 2025/10/28 | 2,272 | 2,272 | 2,202 | 2,202 | 14,900 |
| 2025/10/27 | 2,262 | 2,273 | 2,253 | 2,273 | 18,500 |
| 2025/10/24 | 2,232 | 2,243 | 2,206 | 2,243 | 19,700 |
| 2025/10/23 | 2,188 | 2,221 | 2,175 | 2,217 | 13,700 |
| 2025/10/22 | 2,167 | 2,188 | 2,152 | 2,186 | 15,500 |
| 2025/10/21 | 2,179 | 2,179 | 2,145 | 2,150 | 18,200 |