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
2005/12/30 3,270 3,280 3,220 3,230 24,500
2005/12/29 3,250 3,320 3,250 3,300 33,300
2005/12/28 3,150 3,300 3,140 3,300 59,300
2005/12/27 3,170 3,180 3,140 3,140 52,900
2005/12/26 3,190 3,220 3,180 3,180 37,800
2005/12/22 3,210 3,220 3,190 3,200 20,300
2005/12/21 3,200 3,250 3,180 3,230 37,800
2005/12/20 3,150 3,200 3,150 3,180 20,600
2005/12/19 3,220 3,230 3,160 3,170 35,300
2005/12/16 3,260 3,280 3,220 3,240 32,400
2005/12/15 3,330 3,330 3,260 3,260 20,900
2005/12/14 3,300 3,350 3,300 3,320 25,700
2005/12/13 3,330 3,370 3,280 3,300 36,400
2005/12/12 3,380 3,430 3,330 3,330 66,700
2005/12/09 3,200 3,330 3,180 3,270 80,800
2005/12/08 3,190 3,190 3,120 3,180 62,200
2005/12/07 3,240 3,250 3,200 3,200 35,000
2005/12/06 3,380 3,390 3,150 3,230 131,800
2005/12/05 3,510 3,530 3,300 3,370 171,800
2005/12/02 3,020 3,060 2,995 3,060 65,800
2005/12/01 3,000 3,020 2,995 3,010 22,700
2005/11/30 3,000 3,030 3,000 3,000 24,300
2005/11/29 2,980 3,030 2,980 3,010 58,900
2005/11/28 2,970 2,985 2,940 2,970 28,200
2005/11/25 2,900 2,980 2,895 2,970 72,600
2005/11/24 2,855 2,905 2,850 2,895 51,800
2005/11/22 2,855 2,870 2,840 2,855 47,100
2005/11/21 2,860 2,860 2,840 2,840 61,200
2005/11/18 2,825 2,860 2,820 2,860 94,500
2005/11/17 2,750 2,775 2,740 2,765 20,900
2005/11/16 2,700 2,750 2,655 2,740 33,400
2005/11/15 2,730 2,730 2,700 2,700 24,700
2005/11/14 2,740 2,745 2,720 2,720 20,900
2005/11/11 2,765 2,765 2,735 2,735 21,300
2005/11/10 2,750 2,780 2,735 2,750 27,100
2005/11/09 2,735 2,745 2,730 2,740 25,200
2005/11/08 2,755 2,755 2,710 2,725 22,100
2005/11/07 2,730 2,740 2,705 2,720 41,000
2005/11/04 2,710 2,730 2,705 2,725 26,900
2005/11/02 2,700 2,700 2,675 2,690 27,400
2005/11/01 2,690 2,700 2,670 2,670 25,600
2005/10/31 2,685 2,695 2,680 2,690 50,500
2005/10/28 2,660 2,675 2,640 2,655 36,500
2005/10/27 2,605 2,650 2,600 2,640 35,800
2005/10/26 2,565 2,600 2,565 2,595 24,500
2005/10/25 2,535 2,585 2,535 2,560 46,100
2005/10/24 2,600 2,610 2,500 2,510 92,200
2005/10/21 2,595 2,610 2,545 2,585 39,600
2005/10/20 2,600 2,630 2,600 2,610 15,200
2005/10/19 2,650 2,670 2,565 2,600 46,400
2005/10/18 2,640 2,675 2,630 2,640 20,400
2005/10/17 2,680 2,695 2,625 2,640 30,500
2005/10/14 2,700 2,705 2,675 2,675 25,700
2005/10/13 2,690 2,715 2,655 2,685 27,900
2005/10/12 2,685 2,725 2,685 2,690 44,200
2005/10/11 2,630 2,680 2,620 2,680 35,600
2005/10/07 2,625 2,655 2,620 2,635 22,900
2005/10/06 2,650 2,660 2,630 2,640 29,800
2005/10/05 2,655 2,665 2,635 2,660 59,900
2005/10/04 2,745 2,750 2,660 2,675 52,300
2005/10/03 2,750 2,755 2,700 2,745 38,500
2005/09/30 2,815 2,845 2,750 2,760 56,700
2005/09/29 2,920 2,925 2,800 2,845 49,700
2005/09/28 2,925 2,955 2,920 2,920 35,800
2005/09/27 2,895 2,940 2,855 2,920 46,800
2005/09/26 2,910 2,985 2,910 2,955 68,800
2005/09/22 2,895 2,955 2,880 2,910 57,000
2005/09/21 2,815 2,900 2,810 2,895 60,200
2005/09/20 2,730 2,820 2,725 2,800 51,400
2005/09/16 2,705 2,725 2,695 2,710 40,300
2005/09/15 2,680 2,700 2,670 2,695 37,100
2005/09/14 2,650 2,690 2,645 2,690 30,500
2005/09/13 2,650 2,665 2,640 2,665 29,000
2005/09/12 2,650 2,665 2,630 2,640 28,000
2005/09/09 2,625 2,640 2,615 2,635 55,900
2005/09/08 2,590 2,620 2,585 2,615 39,800
2005/09/07 2,595 2,600 2,585 2,585 25,400
2005/09/06 2,580 2,605 2,580 2,595 43,600
2005/09/05 2,550 2,580 2,545 2,580 35,200
2005/09/02 2,570 2,590 2,565 2,575 29,400
2005/09/01 2,560 2,570 2,540 2,555 30,900
2005/08/31 2,525 2,565 2,520 2,535 25,300
2005/08/30 2,545 2,555 2,530 2,540 28,500
2005/08/29 2,565 2,565 2,500 2,515 40,000
2005/08/26 2,575 2,585 2,565 2,570 24,900
2005/08/25 2,580 2,585 2,565 2,570 21,200
2005/08/24 2,585 2,595 2,570 2,580 31,400
2005/08/23 2,580 2,600 2,580 2,590 16,200
2005/08/22 2,575 2,580 2,565 2,575 22,400
2005/08/19 2,600 2,600 2,570 2,580 21,800
2005/08/18 2,635 2,635 2,590 2,600 27,100
2005/08/17 2,640 2,655 2,595 2,595 55,300
2005/08/16 2,650 2,650 2,610 2,640 14,400
2005/08/15 2,640 2,650 2,610 2,625 27,800
2005/08/12 2,625 2,640 2,600 2,600 19,000
2005/08/11 2,625 2,640 2,615 2,620 31,000
2005/08/10 2,615 2,620 2,595 2,600 29,200
2005/08/09 2,550 2,585 2,530 2,570 28,100
2005/08/08 2,380 2,555 2,320 2,550 49,100
2005/08/05 2,555 2,560 2,500 2,500 32,000
2005/08/04 2,590 2,600 2,525 2,545 38,400
2005/08/03 2,650 2,650 2,590 2,590 22,800
2005/08/02 2,645 2,650 2,625 2,650 31,200
2005/08/01 2,615 2,650 2,590 2,630 41,300
2005/07/29 2,540 2,605 2,540 2,590 52,200
2005/07/28 2,540 2,555 2,520 2,550 36,900
2005/07/27 2,550 2,550 2,525 2,530 32,500
2005/07/26 2,515 2,550 2,505 2,540 47,100
2005/07/25 2,500 2,545 2,500 2,505 60,200
2005/07/22 2,485 2,490 2,465 2,475 12,000
2005/07/21 2,490 2,520 2,455 2,485 43,800
2005/07/20 2,410 2,525 2,405 2,490 87,700
2005/07/19 2,380 2,460 2,380 2,430 18,900
2005/07/15 2,420 2,460 2,420 2,460 25,000
2005/07/14 2,425 2,425 2,410 2,420 21,200
2005/07/13 2,445 2,460 2,400 2,420 25,900
2005/07/12 2,465 2,465 2,420 2,440 32,100
2005/07/11 2,475 2,490 2,410 2,475 68,000
2005/07/08 2,400 2,410 2,395 2,395 33,100
2005/07/07 2,405 2,410 2,390 2,395 21,900
2005/07/06 2,410 2,420 2,400 2,405 38,800
2005/07/05 2,380 2,420 2,370 2,395 68,200
2005/07/04 2,350 2,350 2,330 2,350 33,800
2005/07/01 2,330 2,345 2,315 2,330 47,600
2005/06/30 2,315 2,320 2,290 2,305 29,600
2005/06/29 2,270 2,320 2,265 2,320 60,700
2005/06/28 2,255 2,275 2,255 2,270 12,200
2005/06/27 2,280 2,285 2,260 2,260 15,700
2005/06/24 2,280 2,280 2,270 2,280 10,400
2005/06/23 2,275 2,285 2,270 2,275 28,100
2005/06/22 2,270 2,280 2,270 2,275 22,700
2005/06/21 2,280 2,290 2,270 2,285 25,800
2005/06/20 2,240 2,290 2,240 2,270 42,500
2005/06/17 2,220 2,240 2,220 2,240 26,600
2005/06/16 2,200 2,220 2,180 2,220 19,600
2005/06/15 2,210 2,210 2,175 2,195 21,000
2005/06/14 2,200 2,220 2,195 2,200 18,900
2005/06/13 2,200 2,200 2,190 2,200 19,100
2005/06/10 2,180 2,200 2,170 2,180 42,900
2005/06/09 2,165 2,180 2,150 2,180 22,500
2005/06/08 2,175 2,175 2,155 2,165 27,600
2005/06/07 2,110 2,180 2,100 2,170 48,500
2005/06/06 2,075 2,110 2,075 2,100 20,500
2005/06/03 2,070 2,105 2,070 2,080 18,200
2005/06/02 2,065 2,095 2,065 2,090 25,200
2005/06/01 2,050 2,080 2,050 2,080 16,900
2005/05/31 2,080 2,080 2,040 2,050 28,300
2005/05/30 2,055 2,080 2,055 2,075 16,400
2005/05/27 2,065 2,075 2,055 2,065 8,700
2005/05/26 2,070 2,070 2,055 2,060 6,500
2005/05/25 2,065 2,085 2,065 2,070 7,600
2005/05/24 2,070 2,080 2,050 2,080 17,300
2005/05/23 2,060 2,065 2,050 2,060 9,100
2005/05/20 2,070 2,075 2,050 2,060 12,100
2005/05/19 2,095 2,095 2,065 2,065 9,200
2005/05/18 2,085 2,110 2,065 2,065 31,700
2005/05/17 2,045 2,140 2,040 2,075 66,300
2005/05/16 2,030 2,050 2,010 2,015 15,800
2005/05/13 2,080 2,080 2,050 2,050 17,700
2005/05/12 2,085 2,105 2,080 2,080 19,100
2005/05/11 2,075 2,110 2,075 2,100 28,600
2005/05/10 2,150 2,150 2,090 2,095 26,700
2005/05/09 2,105 2,130 2,100 2,130 20,200
2005/05/06 2,110 2,110 2,085 2,100 11,500
2005/05/02 2,070 2,095 2,060 2,090 16,200
2005/04/28 2,070 2,070 2,050 2,050 12,000
2005/04/27 2,040 2,060 2,040 2,060 6,000
2005/04/26 2,045 2,050 2,035 2,045 6,500
2005/04/25 2,030 2,050 2,030 2,045 13,800
2005/04/22 2,050 2,085 2,015 2,055 16,200
2005/04/21 2,050 2,070 2,000 2,055 12,000
2005/04/20 2,100 2,110 2,060 2,060 30,500
2005/04/19 2,000 2,040 1,990 2,035 20,700
2005/04/18 2,010 2,030 1,988 2,000 29,800
2005/04/15 2,075 2,095 2,050 2,090 29,700
2005/04/14 2,090 2,090 2,065 2,080 21,400
2005/04/13 2,130 2,130 2,095 2,110 17,900
2005/04/12 2,110 2,140 2,110 2,130 17,200
2005/04/11 2,175 2,175 2,100 2,120 11,500
2005/04/08 2,085 2,155 2,055 2,130 49,600
2005/04/07 2,180 2,195 2,105 2,130 27,800
2005/04/06 2,180 2,180 2,100 2,150 51,700
2005/04/05 2,195 2,220 2,165 2,165 41,400
2005/04/04 2,140 2,195 2,125 2,195 59,600
2005/04/01 2,070 2,120 2,060 2,120 56,200
2005/03/31 1,995 2,080 1,992 2,070 51,300
2005/03/30 1,990 2,000 1,982 1,993 40,400
2005/03/29 2,040 2,040 1,990 2,000 51,300
2005/03/28 2,005 2,065 1,955 2,065 133,200
2005/03/25 2,230 2,230 2,110 2,130 76,100
2005/03/24 2,245 2,250 2,230 2,230 53,100
2005/03/23 2,260 2,270 2,245 2,260 50,200
2005/03/22 2,240 2,260 2,240 2,255 58,700
2005/03/18 2,220 2,240 2,205 2,240 27,800
2005/03/17 2,175 2,205 2,170 2,205 57,800
2005/03/16 2,170 2,195 2,150 2,180 56,100
2005/03/15 2,195 2,200 2,175 2,190 38,300
2005/03/14 2,255 2,255 2,210 2,220 48,800
2005/03/11 2,250 2,270 2,245 2,255 43,400
2005/03/10 2,255 2,270 2,245 2,245 26,400
2005/03/09 2,280 2,280 2,245 2,265 37,300
2005/03/08 2,280 2,280 2,245 2,260 44,700
2005/03/07 2,235 2,290 2,230 2,280 63,800
2005/03/04 2,250 2,250 2,220 2,230 43,800
2005/03/03 2,195 2,260 2,170 2,235 110,300
2005/03/02 2,305 2,345 2,120 2,200 228,300
2005/03/01 2,330 2,385 2,305 2,340 248,400
2005/02/28 2,200 2,300 2,195 2,300 340,600
2005/02/25 2,125 2,180 2,115 2,175 186,700
2005/02/24 2,040 2,110 2,020 2,110 143,700
2005/02/23 1,965 2,010 1,961 2,000 173,400
2005/02/22 1,966 1,969 1,945 1,965 104,000
2005/02/21 1,967 1,967 1,946 1,966 176,300
2005/02/18 1,877 1,898 1,877 1,877 20,700
2005/02/17 1,872 1,900 1,861 1,876 59,100
2005/02/16 1,904 1,904 1,885 1,891 36,600
2005/02/15 1,908 1,909 1,899 1,903 50,400
2005/02/14 1,875 1,898 1,875 1,896 40,800
2005/02/10 1,865 1,875 1,860 1,875 59,400
2005/02/09 1,855 1,873 1,850 1,865 83,800
2005/02/08 1,845 1,860 1,845 1,856 57,700
2005/02/07 1,845 1,850 1,839 1,849 36,700
2005/02/04 1,845 1,850 1,840 1,850 21,200
2005/02/03 1,845 1,850 1,840 1,845 19,600
2005/02/02 1,849 1,849 1,835 1,840 17,100
2005/02/01 1,839 1,849 1,830 1,830 18,400
2005/01/31 1,824 1,835 1,815 1,830 15,000
2005/01/28 1,810 1,830 1,805 1,829 22,100
2005/01/27 1,807 1,820 1,807 1,812 8,300
2005/01/26 1,808 1,809 1,795 1,809 12,100
2005/01/25 1,810 1,810 1,796 1,800 10,100
2005/01/24 1,810 1,810 1,800 1,810 12,000
2005/01/21 1,800 1,815 1,781 1,815 14,800
2005/01/20 1,810 1,820 1,803 1,811 21,000
2005/01/19 1,822 1,826 1,810 1,819 20,900
2005/01/18 1,838 1,840 1,800 1,820 34,800
2005/01/17 1,800 1,830 1,790 1,810 46,700
2005/01/14 1,784 1,800 1,783 1,800 26,900
2005/01/13 1,799 1,799 1,781 1,781 29,400
2005/01/12 1,771 1,805 1,771 1,795 44,700
2005/01/11 1,800 1,800 1,790 1,795 25,300
2005/01/07 1,785 1,799 1,783 1,795 37,300
2005/01/06 1,790 1,795 1,781 1,793 31,900
2005/01/05 1,775 1,798 1,760 1,796 39,300
2005/01/04 1,750 1,760 1,750 1,758 12,400

このページの先頭へ