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(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
2026/03/27 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
2025/10/20 2,160 2,187 2,155 2,165 14,200
2025/10/17 2,130 2,158 2,129 2,143 13,400
2025/10/16 2,168 2,180 2,139 2,154 12,400
2025/10/15 2,125 2,157 2,125 2,157 14,600
2025/10/14 2,124 2,130 2,091 2,108 27,000
2025/10/10 2,180 2,180 2,132 2,145 27,100
2025/10/09 2,196 2,212 2,189 2,202 17,900
2025/10/08 2,254 2,254 2,190 2,190 33,600
2025/10/07 2,231 2,260 2,223 2,238 15,800
2025/10/06 2,220 2,243 2,202 2,231 20,300
2025/10/03 2,166 2,185 2,160 2,170 10,100
2025/10/02 2,172 2,193 2,160 2,160 14,500
2025/10/01 2,244 2,247 2,171 2,172 21,200
2025/09/30 2,296 2,299 2,248 2,263 13,500
2025/09/29 2,317 2,318 2,273 2,299 15,200
2025/09/26 2,299 2,328 2,298 2,317 23,600
2025/09/25 2,291 2,310 2,266 2,306 20,300
2025/09/24 2,281 2,282 2,262 2,274 14,800
2025/09/22 2,251 2,273 2,245 2,260 15,600
2025/09/19 2,272 2,280 2,248 2,251 21,100
2025/09/18 2,293 2,294 2,265 2,265 15,300
2025/09/17 2,335 2,335 2,291 2,293 15,000
2025/09/16 2,329 2,349 2,326 2,340 9,300
2025/09/12 2,324 2,330 2,310 2,322 13,000
2025/09/11 2,345 2,345 2,310 2,312 9,800
2025/09/10 2,388 2,388 2,326 2,327 21,900
2025/09/09 2,385 2,402 2,366 2,383 26,300
2025/09/08 2,349 2,376 2,349 2,376 15,400
2025/09/05 2,331 2,356 2,330 2,343 15,700
2025/09/04 2,323 2,347 2,320 2,347 9,000
2025/09/03 2,337 2,360 2,319 2,323 23,800
2025/09/02 2,338 2,360 2,331 2,337 26,700
2025/09/01 2,300 2,339 2,292 2,325 17,900
2025/08/29 2,302 2,322 2,293 2,300 10,200
2025/08/28 2,282 2,300 2,275 2,296 7,700
2025/08/27 2,293 2,339 2,282 2,289 19,500
2025/08/26 2,300 2,301 2,281 2,291 11,700
2025/08/25 2,315 2,316 2,280 2,296 17,000
2025/08/22 2,283 2,305 2,272 2,301 21,900
2025/08/21 2,285 2,285 2,262 2,262 9,800
2025/08/20 2,225 2,285 2,220 2,285 33,400
2025/08/19 2,228 2,234 2,215 2,222 15,000
2025/08/18 2,195 2,250 2,195 2,218 27,600
2025/08/15 2,157 2,204 2,157 2,195 25,500
2025/08/14 2,153 2,158 2,144 2,157 15,000
2025/08/13 2,180 2,185 2,161 2,167 21,200
2025/08/12 2,194 2,194 2,154 2,175 23,000
2025/08/08 2,182 2,199 2,165 2,194 26,400
2025/08/07 2,169 2,193 2,144 2,157 32,500
2025/08/06 2,154 2,178 2,149 2,149 22,200
2025/08/05 2,147 2,177 2,145 2,153 15,200
2025/08/04 2,151 2,163 2,141 2,154 17,000
2025/08/01 2,187 2,209 2,174 2,186 24,500
2025/07/31 2,183 2,196 2,167 2,171 12,100
2025/07/30 2,181 2,190 2,163 2,173 24,700
2025/07/29 2,196 2,214 2,190 2,196 20,700
2025/07/28 2,230 2,235 2,197 2,205 18,300
2025/07/25 2,250 2,250 2,215 2,223 21,000
2025/07/24 2,198 2,248 2,190 2,248 58,400
2025/07/23 2,134 2,186 2,134 2,186 58,400
2025/07/22 2,110 2,145 2,110 2,133 23,600
2025/07/18 2,154 2,155 2,117 2,124 13,600
2025/07/17 2,135 2,160 2,108 2,152 19,400
2025/07/16 2,159 2,161 2,127 2,142 15,700
2025/07/15 2,162 2,162 2,137 2,150 18,400
2025/07/14 2,169 2,182 2,120 2,168 41,100
2025/07/11 2,142 2,163 2,132 2,163 28,400
2025/07/10 2,160 2,190 2,110 2,135 95,000
2025/07/09 2,060 2,125 2,059 2,110 71,400
2025/07/08 2,011 2,057 2,011 2,057 29,300
2025/07/07 2,031 2,034 2,002 2,011 16,900
2025/07/04 2,023 2,038 2,015 2,037 29,300
2025/07/03 2,006 2,028 2,002 2,007 36,700
2025/07/02 1,934 1,995 1,934 1,990 37,400
2025/07/01 1,931 1,939 1,916 1,931 12,400
2025/06/30 1,937 1,943 1,925 1,930 12,000
2025/06/27 1,930 1,935 1,917 1,935 15,000
2025/06/26 1,891 1,940 1,891 1,922 22,700
2025/06/25 1,928 1,928 1,886 1,901 43,600
2025/06/24 1,916 1,919 1,874 1,904 40,400
2025/06/23 1,931 1,933 1,916 1,916 31,500
2025/06/20 1,966 1,966 1,938 1,938 47,500
2025/06/19 1,991 1,991 1,951 1,969 28,800
2025/06/18 2,003 2,019 1,992 1,999 12,100
2025/06/17 2,003 2,008 1,998 2,003 13,900
2025/06/16 2,006 2,022 1,996 2,002 12,900
2025/06/13 2,009 2,010 1,972 1,989 23,500
2025/06/12 2,019 2,026 2,006 2,009 18,600
2025/06/11 2,036 2,045 2,010 2,019 16,000
2025/06/10 2,044 2,070 2,043 2,048 23,700
2025/06/09 2,032 2,053 2,025 2,048 16,400
2025/06/06 2,037 2,047 2,013 2,024 15,300
2025/06/05 2,019 2,039 2,014 2,037 19,200
2025/06/04 1,995 2,026 1,984 2,006 22,200
2025/06/03 2,005 2,005 1,987 1,995 14,600

このページの先頭へ