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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/11 | 1,610 | 1,630 | 1,610 | 1,622 | 33,100 |
| 2024/10/10 | 1,622 | 1,628 | 1,610 | 1,618 | 19,500 |
| 2024/10/09 | 1,630 | 1,630 | 1,612 | 1,621 | 17,700 |
| 2024/10/08 | 1,636 | 1,646 | 1,620 | 1,620 | 17,400 |
| 2024/10/07 | 1,651 | 1,655 | 1,631 | 1,650 | 16,500 |
| 2024/10/04 | 1,603 | 1,640 | 1,603 | 1,636 | 20,100 |
| 2024/10/03 | 1,625 | 1,630 | 1,600 | 1,600 | 11,800 |
| 2024/10/02 | 1,585 | 1,611 | 1,585 | 1,593 | 19,600 |
| 2024/10/01 | 1,565 | 1,606 | 1,565 | 1,595 | 21,300 |
| 2024/09/30 | 1,568 | 1,588 | 1,550 | 1,562 | 27,500 |
| 2024/09/27 | 1,630 | 1,633 | 1,560 | 1,625 | 29,700 |
| 2024/09/26 | 1,620 | 1,647 | 1,606 | 1,647 | 32,900 |
| 2024/09/25 | 1,614 | 1,622 | 1,592 | 1,610 | 27,600 |
| 2024/09/24 | 1,613 | 1,626 | 1,594 | 1,604 | 22,600 |
| 2024/09/20 | 1,603 | 1,606 | 1,589 | 1,592 | 26,700 |
| 2024/09/19 | 1,581 | 1,593 | 1,560 | 1,580 | 26,600 |
| 2024/09/18 | 1,540 | 1,567 | 1,540 | 1,567 | 20,900 |
| 2024/09/17 | 1,531 | 1,540 | 1,500 | 1,526 | 33,200 |
| 2024/09/13 | 1,528 | 1,535 | 1,521 | 1,530 | 27,400 |
| 2024/09/12 | 1,549 | 1,549 | 1,512 | 1,539 | 46,900 |
| 2024/09/11 | 1,553 | 1,553 | 1,501 | 1,514 | 38,600 |
| 2024/09/10 | 1,576 | 1,582 | 1,551 | 1,556 | 31,400 |
| 2024/09/09 | 1,561 | 1,576 | 1,528 | 1,576 | 42,300 |
| 2024/09/06 | 1,623 | 1,623 | 1,578 | 1,591 | 33,300 |
| 2024/09/05 | 1,622 | 1,655 | 1,610 | 1,622 | 27,600 |
| 2024/09/04 | 1,652 | 1,670 | 1,626 | 1,631 | 46,100 |
| 2024/09/03 | 1,717 | 1,725 | 1,707 | 1,710 | 14,700 |
| 2024/09/02 | 1,716 | 1,716 | 1,695 | 1,710 | 14,400 |
| 2024/08/30 | 1,700 | 1,720 | 1,695 | 1,715 | 21,300 |
| 2024/08/29 | 1,687 | 1,702 | 1,685 | 1,698 | 11,900 |
| 2024/08/28 | 1,707 | 1,707 | 1,683 | 1,687 | 17,900 |
| 2024/08/27 | 1,711 | 1,734 | 1,702 | 1,718 | 19,600 |
| 2024/08/26 | 1,697 | 1,721 | 1,691 | 1,704 | 18,400 |
| 2024/08/23 | 1,707 | 1,727 | 1,704 | 1,722 | 13,300 |
| 2024/08/22 | 1,722 | 1,745 | 1,694 | 1,707 | 28,900 |
| 2024/08/21 | 1,732 | 1,740 | 1,707 | 1,720 | 24,400 |
| 2024/08/20 | 1,724 | 1,768 | 1,724 | 1,754 | 22,800 |
| 2024/08/19 | 1,749 | 1,761 | 1,721 | 1,721 | 44,500 |