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
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
2025/06/02 1,999 2,015 1,988 1,997 12,700
2025/05/30 2,017 2,021 2,003 2,017 19,300
2025/05/29 2,013 2,041 2,013 2,035 21,400
2025/05/28 2,016 2,031 2,005 2,011 37,800
2025/05/27 2,037 2,037 1,995 2,016 19,900
2025/05/26 2,040 2,052 2,037 2,037 12,900
2025/05/23 2,039 2,052 2,025 2,038 29,700
2025/05/22 2,020 2,035 2,008 2,022 30,200
2025/05/21 2,026 2,035 2,005 2,012 18,600
2025/05/20 2,049 2,052 2,003 2,016 24,800
2025/05/19 1,990 2,044 1,990 2,044 24,400
2025/05/16 1,965 1,998 1,965 1,986 19,400
2025/05/15 1,970 2,005 1,958 1,973 65,200
2025/05/14 1,951 1,955 1,915 1,943 46,000
2025/05/13 1,952 1,958 1,931 1,953 15,300
2025/05/12 1,928 1,939 1,916 1,939 16,000
2025/05/09 1,913 1,935 1,913 1,929 20,800
2025/05/08 1,893 1,911 1,883 1,910 9,900
2025/05/07 1,883 1,904 1,875 1,896 20,300
2025/05/02 1,875 1,894 1,868 1,892 21,100
2025/05/01 1,875 1,890 1,864 1,870 23,400
2025/04/30 1,874 1,895 1,870 1,891 19,600
2025/04/28 1,887 1,893 1,872 1,874 16,600
2025/04/25 1,877 1,891 1,857 1,868 11,500
2025/04/24 1,882 1,887 1,860 1,876 13,500
2025/04/23 1,890 1,894 1,866 1,870 12,100
2025/04/22 1,836 1,884 1,836 1,861 10,200
2025/04/21 1,847 1,866 1,838 1,854 9,800
2025/04/18 1,797 1,850 1,792 1,850 26,400
2025/04/17 1,774 1,792 1,767 1,792 41,700
2025/04/16 1,834 1,834 1,775 1,783 23,900
2025/04/15 1,838 1,845 1,824 1,833 20,400
2025/04/14 1,800 1,825 1,770 1,824 30,500
2025/04/11 1,732 1,789 1,700 1,783 28,300
2025/04/10 1,814 1,830 1,742 1,771 43,600
2025/04/09 1,708 1,720 1,655 1,679 46,800
2025/04/08 1,688 1,766 1,688 1,748 34,500
2025/04/07 1,595 1,662 1,565 1,620 66,500
2025/04/04 1,760 1,763 1,697 1,741 81,500
2025/04/03 1,820 1,847 1,802 1,833 31,600
2025/04/02 1,901 1,918 1,891 1,897 40,700
2025/04/01 1,960 1,960 1,904 1,904 39,900
2025/03/31 1,995 1,995 1,921 1,926 52,500
2025/03/28 1,999 2,039 1,994 2,021 39,200
2025/03/27 2,092 2,094 2,068 2,082 47,500
2025/03/26 2,102 2,106 2,090 2,104 28,300
2025/03/25 2,129 2,130 2,095 2,100 30,500
2025/03/24 2,118 2,139 2,099 2,100 38,700
2025/03/21 2,086 2,127 2,075 2,119 25,100
2025/03/19 2,065 2,085 2,055 2,080 14,700
2025/03/18 2,071 2,078 2,061 2,070 16,200
2025/03/17 2,053 2,069 2,048 2,053 13,900
2025/03/14 2,044 2,067 2,040 2,048 18,600
2025/03/13 2,060 2,085 2,046 2,048 9,200
2025/03/12 2,011 2,057 2,011 2,057 10,800
2025/03/11 2,029 2,034 1,990 2,022 41,400
2025/03/10 2,069 2,082 2,049 2,049 14,900
2025/03/07 2,046 2,065 2,027 2,065 20,100
2025/03/06 2,080 2,095 2,062 2,073 23,500
2025/03/05 2,041 2,078 2,041 2,060 14,000
2025/03/04 2,045 2,052 2,027 2,049 11,200
2025/03/03 2,044 2,067 2,042 2,063 11,700
2025/02/28 2,025 2,030 2,001 2,015 13,700
2025/02/27 2,013 2,037 2,013 2,034 11,500
2025/02/26 2,010 2,029 1,997 2,007 31,200
2025/02/25 2,050 2,054 2,015 2,017 34,900
2025/02/21 2,076 2,104 2,055 2,065 24,900
2025/02/20 2,120 2,121 2,055 2,059 34,900
2025/02/19 2,113 2,141 2,113 2,126 18,000
2025/02/18 2,122 2,143 2,107 2,107 18,600
2025/02/17 2,098 2,169 2,098 2,144 35,200
2025/02/14 2,105 2,116 2,094 2,098 31,800
2025/02/13 2,099 2,114 2,074 2,105 24,700
2025/02/12 2,100 2,140 2,084 2,113 45,100
2025/02/10 2,121 2,160 2,067 2,093 65,400
2025/02/07 2,132 2,172 2,113 2,166 54,100
2025/02/06 2,134 2,158 2,129 2,140 39,400
2025/02/05 2,075 2,121 2,067 2,121 38,700
2025/02/04 2,091 2,095 2,060 2,067 25,400
2025/02/03 2,099 2,099 2,051 2,058 43,100
2025/01/31 2,120 2,121 2,100 2,111 13,700
2025/01/30 2,080 2,120 2,075 2,120 27,100
2025/01/29 2,128 2,128 2,077 2,077 21,700
2025/01/28 2,120 2,150 2,110 2,124 31,300
2025/01/27 2,116 2,141 2,111 2,120 22,000
2025/01/24 2,050 2,105 2,050 2,099 29,200
2025/01/23 2,094 2,094 2,047 2,053 26,400
2025/01/22 2,090 2,106 2,080 2,095 14,800
2025/01/21 2,085 2,100 2,075 2,082 9,100
2025/01/20 2,083 2,105 2,050 2,085 25,700
2025/01/17 2,030 2,081 2,005 2,065 31,600
2025/01/16 2,087 2,087 2,050 2,050 16,300
2025/01/15 2,088 2,116 2,067 2,067 14,500
2025/01/14 2,087 2,110 2,071 2,080 20,000
2025/01/10 2,055 2,112 2,055 2,109 23,300
2025/01/09 2,092 2,092 2,050 2,063 31,200
2025/01/08 2,137 2,137 2,092 2,092 24,300
2025/01/07 2,126 2,143 2,096 2,137 30,200
2025/01/06 2,170 2,170 2,104 2,109 38,100
2024/12/30 2,190 2,192 2,167 2,170 24,600
2024/12/27 2,167 2,189 2,167 2,186 17,700
2024/12/26 2,122 2,163 2,112 2,154 31,400
2024/12/25 2,120 2,130 2,110 2,129 15,900
2024/12/24 2,137 2,137 2,108 2,111 12,800
2024/12/23 2,105 2,138 2,105 2,138 17,600
2024/12/20 2,107 2,137 2,106 2,110 27,100
2024/12/19 2,119 2,136 2,105 2,110 21,000
2024/12/18 2,165 2,197 2,160 2,160 39,500
2024/12/17 2,210 2,214 2,170 2,190 42,200
2024/12/16 2,190 2,202 2,182 2,182 31,200
2024/12/13 2,194 2,200 2,172 2,190 41,800
2024/12/12 2,167 2,182 2,152 2,171 33,500
2024/12/11 2,142 2,167 2,142 2,167 20,700
2024/12/10 2,146 2,160 2,140 2,150 39,500
2024/12/09 2,127 2,150 2,120 2,141 29,300
2024/12/06 2,163 2,208 2,120 2,139 47,500
2024/12/05 2,125 2,131 2,120 2,120 35,900
2024/12/04 2,104 2,133 2,104 2,129 55,300
2024/12/03 2,092 2,126 2,092 2,109 45,300
2024/12/02 2,103 2,107 2,056 2,090 30,900
2024/11/29 2,113 2,140 2,112 2,116 41,100
2024/11/28 2,068 2,146 2,068 2,126 65,700
2024/11/27 2,092 2,107 2,050 2,096 66,500
2024/11/26 2,128 2,158 2,100 2,119 49,000
2024/11/25 2,200 2,201 2,148 2,148 54,000
2024/11/22 2,180 2,203 2,131 2,195 49,000
2024/11/21 2,190 2,220 2,172 2,184 74,900
2024/11/20 2,130 2,179 2,117 2,162 45,900
2024/11/19 2,119 2,150 2,109 2,130 46,200
2024/11/18 2,115 2,140 2,076 2,113 63,600
2024/11/15 2,079 2,125 2,042 2,123 60,600
2024/11/14 2,041 2,078 2,026 2,078 55,300
2024/11/13 2,015 2,065 2,010 2,033 81,200
2024/11/12 2,003 2,077 1,970 2,016 313,600
2024/11/11 1,947 1,947 1,947 1,947 36,500
2024/11/08 1,600 1,611 1,547 1,547 68,600
2024/11/07 1,555 1,600 1,555 1,595 33,400
2024/11/06 1,553 1,561 1,539 1,542 19,300
2024/11/05 1,540 1,554 1,535 1,547 11,800
2024/11/01 1,557 1,566 1,539 1,539 20,800
2024/10/31 1,570 1,595 1,570 1,579 17,000
2024/10/30 1,562 1,571 1,546 1,560 41,700
2024/10/29 1,543 1,559 1,537 1,559 12,100
2024/10/28 1,517 1,555 1,515 1,543 16,100
2024/10/25 1,558 1,558 1,512 1,521 29,800
2024/10/24 1,536 1,558 1,530 1,550 21,100
2024/10/23 1,550 1,571 1,532 1,546 27,400
2024/10/22 1,596 1,596 1,554 1,556 31,200
2024/10/21 1,590 1,598 1,584 1,596 13,800
2024/10/18 1,610 1,611 1,586 1,588 25,000
2024/10/17 1,610 1,616 1,603 1,605 24,700
2024/10/16 1,600 1,622 1,596 1,608 27,600
2024/10/15 1,639 1,639 1,609 1,619 17,700

このページの先頭へ