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
2013/12/30 984 1,018 984 1,007 33,500
2013/12/27 963 979 963 979 33,800
2013/12/26 965 968 957 963 20,400
2013/12/25 968 968 950 959 34,200
2013/12/24 970 974 946 959 49,900
2013/12/20 962 966 955 962 31,900
2013/12/19 961 969 957 964 44,600
2013/12/18 963 963 956 958 23,400
2013/12/17 949 965 947 958 27,100
2013/12/16 956 963 950 952 20,100
2013/12/13 958 968 954 956 46,900
2013/12/12 963 964 950 958 13,500
2013/12/11 973 973 962 965 12,200
2013/12/10 979 979 963 966 59,000
2013/12/09 943 968 943 964 42,000
2013/12/06 935 941 931 938 26,400
2013/12/05 930 944 930 931 25,700
2013/12/04 923 937 923 930 26,100
2013/12/03 927 940 924 933 39,000
2013/12/02 924 928 919 925 62,500
2013/11/29 921 930 919 923 20,000
2013/11/28 925 925 920 924 19,100
2013/11/27 925 929 923 924 17,300
2013/11/26 929 929 923 928 10,600
2013/11/25 932 932 924 930 9,600
2013/11/22 936 938 923 925 17,200
2013/11/21 929 932 927 931 10,300
2013/11/20 927 930 921 925 10,500
2013/11/19 929 934 923 923 9,900
2013/11/18 930 935 928 929 14,900
2013/11/15 931 940 922 928 34,100
2013/11/14 928 930 923 930 8,200
2013/11/13 914 931 914 928 33,700
2013/11/12 920 927 917 925 11,000
2013/11/11 911 917 910 917 24,300
2013/11/08 900 902 891 895 23,600
2013/11/07 911 911 902 906 4,500
2013/11/06 899 910 897 908 7,300
2013/11/05 912 918 893 902 19,800
2013/11/01 901 908 896 901 25,600
2013/10/31 932 933 893 893 35,100
2013/10/30 928 934 921 933 10,300
2013/10/29 935 936 924 928 10,600
2013/10/28 924 934 916 929 9,600
2013/10/25 939 939 923 924 8,300
2013/10/24 925 938 919 938 6,800
2013/10/23 937 940 926 926 13,000
2013/10/22 930 937 930 936 10,700
2013/10/21 912 929 912 928 13,400
2013/10/18 916 917 910 911 4,300
2013/10/17 915 923 903 916 6,900
2013/10/16 915 915 905 908 4,300
2013/10/15 910 922 901 910 11,500
2013/10/11 909 912 906 910 13,100
2013/10/10 902 908 900 908 12,700
2013/10/09 893 903 890 901 12,400
2013/10/08 888 900 888 894 6,100
2013/10/07 901 901 886 895 22,400
2013/10/04 909 909 897 902 26,000
2013/10/03 931 931 915 918 12,500
2013/10/02 945 948 921 924 15,300
2013/10/01 945 948 931 936 11,300
2013/09/30 938 940 930 939 4,900
2013/09/27 952 956 927 938 27,400
2013/09/26 950 951 925 950 13,000
2013/09/25 952 955 947 952 15,100
2013/09/24 935 955 935 943 17,700
2013/09/20 940 940 931 938 8,900
2013/09/19 930 942 926 940 18,000
2013/09/18 921 930 920 924 11,500
2013/09/17 921 926 917 920 9,900
2013/09/13 915 925 912 919 18,800
2013/09/12 921 922 915 917 6,200
2013/09/11 923 926 912 921 8,900
2013/09/10 929 931 917 921 15,900
2013/09/09 916 930 916 929 7,800
2013/09/06 915 915 904 911 7,800
2013/09/05 914 914 907 914 5,400
2013/09/04 902 914 893 909 4,400
2013/09/03 911 918 891 911 6,200
2013/09/02 900 903 894 903 4,800
2013/08/30 918 918 900 900 11,100
2013/08/29 907 916 907 911 3,600
2013/08/28 925 925 907 908 8,000
2013/08/27 910 930 910 926 1,500
2013/08/26 915 924 906 910 2,600
2013/08/23 925 929 900 915 10,000
2013/08/22 907 922 902 922 4,500
2013/08/21 903 911 901 902 7,300
2013/08/20 918 924 903 903 3,800
2013/08/19 922 924 919 920 1,100
2013/08/16 924 924 915 915 4,100
2013/08/15 926 936 924 924 8,700
2013/08/14 917 927 916 924 3,500
2013/08/13 915 917 910 915 4,500
2013/08/12 924 924 910 914 10,600
2013/08/09 930 939 921 926 13,800
2013/08/08 941 963 940 942 14,600
2013/08/07 946 955 946 949 5,000
2013/08/06 950 966 946 961 2,000
2013/08/05 970 970 945 965 3,600
2013/08/02 956 974 950 974 7,700
2013/08/01 932 955 925 955 8,900
2013/07/31 944 950 938 938 7,200
2013/07/30 945 965 945 958 8,200
2013/07/29 962 962 946 950 10,700
2013/07/26 984 984 969 976 9,000
2013/07/25 1,005 1,005 978 984 12,700
2013/07/24 972 1,010 965 1,005 32,700
2013/07/23 961 971 959 971 12,000
2013/07/22 957 962 954 960 6,800
2013/07/19 958 968 947 951 18,600
2013/07/18 954 962 949 960 24,600
2013/07/17 954 967 950 966 22,700
2013/07/16 965 965 957 960 12,000
2013/07/12 964 966 948 950 16,300
2013/07/11 974 974 957 967 5,000
2013/07/10 974 975 951 968 14,100
2013/07/09 960 972 955 972 9,500
2013/07/08 971 985 946 946 34,400
2013/07/05 983 987 975 986 13,600
2013/07/04 970 983 966 983 8,500
2013/07/03 964 976 961 971 18,700
2013/07/02 959 965 956 963 11,900
2013/07/01 949 958 915 958 22,400
2013/06/28 945 947 918 947 8,500
2013/06/27 919 933 908 933 9,400
2013/06/26 930 940 907 918 9,500
2013/06/25 962 962 904 915 21,800
2013/06/24 950 964 944 964 15,600
2013/06/21 920 945 904 945 10,600
2013/06/20 943 946 929 935 14,200
2013/06/19 920 929 911 928 9,500
2013/06/18 915 920 902 905 17,200
2013/06/17 872 905 872 895 9,600
2013/06/14 867 896 866 866 40,800
2013/06/13 881 893 868 882 8,600
2013/06/12 880 900 869 896 12,600
2013/06/11 911 923 886 886 27,800
2013/06/10 904 927 901 903 46,200
2013/06/07 883 893 864 892 27,800
2013/06/06 920 927 891 898 27,700
2013/06/05 950 950 920 920 22,500
2013/06/04 950 952 896 939 42,300
2013/06/03 971 971 952 959 19,900
2013/05/31 970 991 970 981 18,900
2013/05/30 1,007 1,018 970 970 20,100
2013/05/29 982 1,026 980 1,010 25,900
2013/05/28 963 1,007 963 976 14,700
2013/05/27 1,001 1,010 979 985 19,300
2013/05/24 1,050 1,063 1,000 1,002 37,000
2013/05/23 1,093 1,096 1,050 1,050 24,900
2013/05/22 1,092 1,098 1,089 1,092 15,100
2013/05/21 1,070 1,093 1,058 1,088 19,400
2013/05/20 1,078 1,101 1,058 1,060 19,400
2013/05/17 1,061 1,078 1,050 1,070 38,400
2013/05/16 1,088 1,099 1,050 1,055 62,100
2013/05/15 1,050 1,094 1,045 1,083 66,600
2013/05/14 1,002 1,025 996 1,004 36,700
2013/05/13 997 1,000 976 993 38,700
2013/05/10 970 996 970 986 27,900
2013/05/09 960 980 959 969 27,500
2013/05/08 963 963 951 951 22,700
2013/05/07 954 962 943 953 25,900
2013/05/02 949 951 943 943 8,600
2013/05/01 937 953 935 953 32,800
2013/04/30 941 953 937 940 20,400
2013/04/26 955 956 938 940 17,900
2013/04/25 967 970 950 962 21,800
2013/04/24 955 960 947 960 19,700
2013/04/23 948 956 946 950 14,200
2013/04/22 928 950 928 944 14,800
2013/04/19 933 937 922 922 10,600
2013/04/18 935 943 925 933 9,500
2013/04/17 932 939 919 936 9,400
2013/04/16 923 944 919 931 12,900
2013/04/15 933 947 925 930 13,900
2013/04/12 950 952 931 931 12,900
2013/04/11 948 956 936 950 20,200
2013/04/10 944 949 930 946 16,400
2013/04/09 944 950 927 945 26,700
2013/04/08 935 949 923 944 27,400
2013/04/05 952 952 910 925 19,700
2013/04/04 898 912 889 892 13,100
2013/04/03 890 912 886 912 14,700
2013/04/02 906 908 887 898 19,200
2013/04/01 917 922 905 906 10,900
2013/03/29 939 942 906 922 19,300
2013/03/28 942 954 940 945 13,300
2013/03/27 943 957 940 954 9,400
2013/03/26 963 973 956 963 24,500
2013/03/25 980 984 965 972 21,200
2013/03/22 969 970 960 963 14,600
2013/03/21 952 995 952 966 38,500
2013/03/19 921 965 921 940 43,300
2013/03/18 916 919 907 916 25,700
2013/03/15 905 916 900 900 25,900
2013/03/14 909 929 905 905 11,300
2013/03/13 911 916 903 903 8,900
2013/03/12 915 921 913 915 23,900
2013/03/11 927 935 912 925 34,500
2013/03/08 875 892 875 892 38,900
2013/03/07 879 888 876 876 13,000
2013/03/06 880 890 880 880 10,100
2013/03/05 874 879 873 876 5,900
2013/03/04 881 883 873 874 17,500
2013/03/01 865 872 861 872 6,100
2013/02/28 854 872 852 860 13,200
2013/02/27 867 868 851 853 11,900
2013/02/26 870 871 863 863 12,200
2013/02/25 879 883 871 880 15,100
2013/02/22 867 873 858 867 11,900
2013/02/21 884 884 866 872 16,400
2013/02/20 885 885 876 885 11,200
2013/02/19 881 887 873 884 22,000
2013/02/18 849 854 843 851 9,300
2013/02/15 845 850 833 850 31,200
2013/02/14 851 854 835 844 16,000
2013/02/13 863 864 851 853 12,300
2013/02/12 873 881 867 867 17,100
2013/02/08 875 875 856 858 19,100
2013/02/07 874 879 865 875 13,300
2013/02/06 872 880 872 874 9,600
2013/02/05 878 881 871 871 14,500
2013/02/04 897 897 882 882 11,000
2013/02/01 890 894 878 884 9,300
2013/01/31 885 890 879 880 13,100
2013/01/30 882 893 882 887 9,800
2013/01/29 885 889 881 882 8,300
2013/01/28 908 908 888 889 12,100
2013/01/25 878 910 878 908 20,800
2013/01/24 894 899 885 892 10,800
2013/01/23 893 902 892 895 8,200
2013/01/22 906 908 898 900 9,800
2013/01/21 905 910 900 907 7,800
2013/01/18 899 910 899 906 15,500
2013/01/17 904 910 896 898 5,500
2013/01/16 915 915 901 902 10,600
2013/01/15 922 922 911 914 3,700
2013/01/11 925 925 910 922 6,700
2013/01/10 911 927 901 926 10,800
2013/01/09 893 914 891 908 7,500
2013/01/08 912 912 888 895 7,500
2013/01/07 921 924 899 921 17,100
2013/01/04 912 928 900 919 16,500

このページの先頭へ