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

ユシロ化学工業(5013)の株価時系列情報

ユシロ化学工業(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
2014/12/30 1,788 1,813 1,706 1,709 69,400
2014/12/29 1,746 1,828 1,746 1,776 64,500
2014/12/26 1,774 1,777 1,730 1,764 61,800
2014/12/25 1,790 1,843 1,775 1,785 75,900
2014/12/24 1,866 1,876 1,771 1,777 129,900
2014/12/22 1,749 1,834 1,712 1,804 163,600
2014/12/19 1,635 1,684 1,623 1,682 118,300
2014/12/18 1,550 1,646 1,543 1,610 171,200
2014/12/17 1,450 1,489 1,450 1,481 23,300
2014/12/16 1,475 1,490 1,458 1,462 29,800
2014/12/15 1,524 1,524 1,501 1,510 14,500
2014/12/12 1,533 1,565 1,533 1,549 33,900
2014/12/11 1,550 1,564 1,502 1,544 28,000
2014/12/10 1,568 1,580 1,550 1,564 54,400
2014/12/09 1,546 1,565 1,534 1,564 23,900
2014/12/08 1,549 1,556 1,544 1,550 27,200
2014/12/05 1,551 1,554 1,534 1,549 36,700
2014/12/04 1,550 1,550 1,511 1,543 50,200
2014/12/03 1,557 1,560 1,530 1,551 59,000
2014/12/02 1,498 1,567 1,493 1,559 76,000
2014/12/01 1,481 1,502 1,475 1,498 20,200
2014/11/28 1,468 1,482 1,468 1,477 7,600
2014/11/27 1,474 1,493 1,468 1,469 22,800
2014/11/26 1,480 1,480 1,460 1,474 19,300
2014/11/25 1,489 1,505 1,477 1,480 35,900
2014/11/21 1,465 1,476 1,447 1,475 15,400
2014/11/20 1,474 1,474 1,458 1,461 9,500
2014/11/19 1,473 1,478 1,456 1,460 16,500
2014/11/18 1,434 1,470 1,430 1,470 43,900
2014/11/17 1,433 1,445 1,420 1,423 24,400
2014/11/14 1,467 1,467 1,425 1,443 39,700
2014/11/13 1,457 1,484 1,452 1,458 34,100
2014/11/12 1,490 1,498 1,451 1,453 39,200
2014/11/11 1,494 1,495 1,476 1,489 23,900
2014/11/10 1,490 1,494 1,472 1,493 37,600
2014/11/07 1,440 1,496 1,440 1,495 61,600
2014/11/06 1,424 1,465 1,416 1,423 51,500
2014/11/05 1,420 1,436 1,381 1,424 35,600
2014/11/04 1,440 1,472 1,412 1,445 106,000
2014/10/31 1,377 1,419 1,360 1,396 66,900
2014/10/30 1,382 1,402 1,353 1,377 46,700
2014/10/29 1,358 1,393 1,353 1,383 16,300
2014/10/28 1,380 1,380 1,351 1,358 17,900
2014/10/27 1,412 1,414 1,361 1,377 30,700
2014/10/24 1,402 1,412 1,379 1,395 22,600
2014/10/23 1,380 1,399 1,365 1,390 13,500
2014/10/22 1,360 1,376 1,348 1,375 20,100
2014/10/21 1,397 1,397 1,331 1,345 25,400
2014/10/20 1,334 1,376 1,332 1,369 34,500
2014/10/17 1,325 1,350 1,317 1,331 50,300
2014/10/16 1,318 1,356 1,318 1,324 40,000
2014/10/15 1,351 1,379 1,351 1,366 24,400
2014/10/14 1,356 1,394 1,352 1,355 47,700
2014/10/10 1,400 1,422 1,381 1,399 38,400
2014/10/09 1,464 1,469 1,423 1,441 33,500
2014/10/08 1,426 1,460 1,426 1,446 36,000
2014/10/07 1,495 1,514 1,479 1,486 39,400
2014/10/06 1,457 1,530 1,453 1,510 63,800
2014/10/03 1,387 1,492 1,380 1,457 70,000
2014/10/02 1,423 1,437 1,390 1,407 44,800
2014/10/01 1,450 1,473 1,444 1,453 28,600
2014/09/30 1,465 1,479 1,416 1,463 49,500
2014/09/29 1,499 1,504 1,448 1,454 78,700
2014/09/26 1,513 1,576 1,488 1,492 57,900
2014/09/25 1,512 1,541 1,500 1,524 75,000
2014/09/24 1,425 1,514 1,423 1,495 145,800
2014/09/22 1,381 1,430 1,381 1,425 72,900
2014/09/19 1,387 1,391 1,365 1,372 46,800
2014/09/18 1,370 1,391 1,335 1,379 35,000
2014/09/17 1,409 1,409 1,376 1,379 25,100
2014/09/16 1,370 1,409 1,370 1,400 51,300
2014/09/12 1,323 1,390 1,322 1,375 132,700
2014/09/11 1,312 1,319 1,306 1,310 13,500
2014/09/10 1,298 1,317 1,298 1,310 25,900
2014/09/09 1,310 1,310 1,299 1,302 27,400
2014/09/08 1,299 1,307 1,287 1,299 12,600
2014/09/05 1,298 1,307 1,284 1,288 14,500
2014/09/04 1,327 1,327 1,297 1,301 18,500
2014/09/03 1,320 1,329 1,320 1,325 27,700
2014/09/02 1,315 1,319 1,301 1,316 31,000
2014/09/01 1,295 1,317 1,288 1,310 35,300
2014/08/29 1,273 1,288 1,273 1,284 27,500
2014/08/28 1,271 1,272 1,254 1,264 18,700
2014/08/27 1,278 1,288 1,263 1,271 17,000
2014/08/26 1,289 1,289 1,261 1,274 18,000
2014/08/25 1,276 1,285 1,266 1,280 19,300
2014/08/22 1,295 1,295 1,273 1,275 24,500
2014/08/21 1,300 1,302 1,291 1,295 30,600
2014/08/20 1,310 1,310 1,300 1,308 19,000
2014/08/19 1,300 1,312 1,295 1,306 25,000
2014/08/18 1,271 1,291 1,271 1,289 14,700
2014/08/15 1,279 1,279 1,268 1,269 20,000
2014/08/14 1,280 1,280 1,265 1,271 14,100
2014/08/13 1,258 1,277 1,255 1,276 23,900
2014/08/12 1,294 1,294 1,245 1,255 36,000
2014/08/11 1,297 1,297 1,274 1,287 34,200
2014/08/08 1,300 1,303 1,235 1,237 93,300
2014/08/07 1,280 1,308 1,271 1,307 18,900
2014/08/06 1,300 1,300 1,280 1,282 27,200
2014/08/05 1,310 1,320 1,295 1,295 22,400
2014/08/04 1,295 1,318 1,295 1,306 15,900
2014/08/01 1,296 1,298 1,283 1,292 33,000
2014/07/31 1,336 1,336 1,315 1,317 12,300
2014/07/30 1,328 1,330 1,316 1,317 25,800
2014/07/29 1,338 1,344 1,321 1,329 18,700
2014/07/28 1,347 1,348 1,325 1,337 29,600
2014/07/25 1,326 1,340 1,316 1,339 25,300
2014/07/24 1,320 1,338 1,293 1,311 39,300
2014/07/23 1,308 1,325 1,308 1,314 17,000
2014/07/22 1,314 1,318 1,306 1,308 17,300
2014/07/18 1,280 1,294 1,261 1,291 18,600
2014/07/17 1,305 1,305 1,230 1,299 89,900
2014/07/16 1,305 1,319 1,304 1,305 44,100
2014/07/15 1,302 1,315 1,300 1,303 45,900
2014/07/14 1,300 1,310 1,288 1,302 27,700
2014/07/11 1,300 1,314 1,286 1,297 52,900
2014/07/10 1,350 1,363 1,327 1,328 53,400
2014/07/09 1,353 1,361 1,337 1,341 40,200
2014/07/08 1,345 1,392 1,330 1,373 135,100
2014/07/07 1,326 1,337 1,313 1,320 36,000
2014/07/04 1,305 1,329 1,287 1,326 58,800
2014/07/03 1,310 1,311 1,293 1,299 35,100
2014/07/02 1,281 1,310 1,273 1,304 60,300
2014/07/01 1,278 1,291 1,272 1,274 44,200
2014/06/30 1,240 1,290 1,237 1,288 41,200
2014/06/27 1,265 1,269 1,230 1,236 42,400
2014/06/26 1,233 1,255 1,233 1,251 36,400
2014/06/25 1,260 1,260 1,235 1,236 36,700
2014/06/24 1,246 1,258 1,230 1,256 42,700
2014/06/23 1,235 1,248 1,233 1,245 33,700
2014/06/20 1,235 1,247 1,225 1,226 45,600
2014/06/19 1,256 1,256 1,235 1,248 58,900
2014/06/18 1,268 1,268 1,229 1,248 54,300
2014/06/17 1,242 1,264 1,232 1,257 54,800
2014/06/16 1,269 1,269 1,229 1,242 34,800
2014/06/13 1,238 1,263 1,230 1,259 78,800
2014/06/12 1,240 1,257 1,231 1,249 34,500
2014/06/11 1,258 1,275 1,256 1,263 37,300
2014/06/10 1,313 1,313 1,272 1,278 59,900
2014/06/09 1,240 1,300 1,239 1,300 95,700
2014/06/06 1,263 1,263 1,223 1,229 74,200
2014/06/05 1,250 1,280 1,247 1,263 95,800
2014/06/04 1,247 1,264 1,236 1,249 73,900
2014/06/03 1,243 1,246 1,216 1,242 79,800
2014/06/02 1,228 1,243 1,201 1,213 89,000
2014/05/30 1,139 1,231 1,133 1,212 112,000
2014/05/29 1,135 1,138 1,125 1,134 18,400
2014/05/28 1,140 1,140 1,125 1,126 30,400
2014/05/27 1,130 1,145 1,121 1,127 31,100
2014/05/26 1,085 1,115 1,084 1,111 40,600
2014/05/23 1,080 1,085 1,077 1,083 14,600
2014/05/22 1,080 1,085 1,075 1,079 33,400
2014/05/21 1,068 1,085 1,066 1,080 40,200
2014/05/20 1,080 1,080 1,067 1,071 16,100
2014/05/19 1,080 1,082 1,072 1,073 46,400
2014/05/16 1,054 1,056 1,039 1,054 25,900
2014/05/15 1,040 1,065 1,033 1,060 58,000
2014/05/14 1,038 1,038 1,027 1,027 12,300
2014/05/13 1,027 1,038 1,025 1,029 13,200
2014/05/12 1,026 1,031 1,021 1,023 12,200
2014/05/09 1,018 1,032 1,018 1,026 10,900
2014/05/08 1,012 1,022 1,012 1,018 15,600
2014/05/07 1,012 1,028 1,012 1,015 20,500
2014/05/02 1,038 1,038 1,027 1,037 12,700
2014/05/01 1,028 1,036 1,026 1,036 8,900
2014/04/30 1,036 1,036 1,022 1,028 14,100
2014/04/28 1,021 1,034 1,018 1,034 3,200
2014/04/25 1,020 1,038 1,020 1,035 9,800
2014/04/24 1,028 1,036 1,021 1,031 17,400
2014/04/23 1,015 1,023 1,012 1,017 6,600
2014/04/22 1,019 1,023 1,012 1,013 11,400
2014/04/21 1,045 1,045 1,015 1,019 5,100
2014/04/18 1,025 1,025 1,010 1,015 7,200
2014/04/17 1,005 1,026 1,005 1,012 9,100
2014/04/16 997 1,005 988 1,003 10,200
2014/04/15 979 993 977 983 4,600
2014/04/14 970 987 970 973 6,200
2014/04/11 969 983 964 976 9,800
2014/04/10 992 993 982 983 12,900
2014/04/09 998 1,000 984 984 15,500
2014/04/08 1,029 1,030 1,000 1,002 20,000
2014/04/07 1,013 1,038 1,013 1,029 13,400
2014/04/04 1,020 1,034 1,014 1,026 8,300
2014/04/03 1,020 1,035 1,012 1,020 15,500
2014/04/02 1,049 1,049 1,020 1,023 19,500
2014/04/01 1,022 1,045 1,017 1,029 25,000
2014/03/31 1,004 1,020 999 1,013 11,500
2014/03/28 996 1,001 990 999 8,100
2014/03/27 990 1,004 984 991 14,300
2014/03/26 988 1,012 988 1,003 18,600
2014/03/25 1,009 1,019 994 994 16,200
2014/03/24 984 1,011 984 997 18,300
2014/03/20 999 1,012 971 971 30,000
2014/03/19 1,015 1,032 1,002 1,002 14,100
2014/03/18 1,014 1,028 1,001 1,015 16,400
2014/03/17 983 999 983 985 32,400
2014/03/14 1,020 1,025 1,003 1,003 33,300
2014/03/13 1,034 1,049 1,030 1,036 8,700
2014/03/12 1,048 1,048 1,032 1,033 8,800
2014/03/11 1,055 1,056 1,040 1,048 13,700
2014/03/10 1,044 1,055 1,041 1,043 11,100
2014/03/07 1,044 1,049 1,042 1,049 9,000
2014/03/06 1,033 1,040 1,029 1,039 14,500
2014/03/05 1,036 1,037 1,026 1,026 9,000
2014/03/04 1,020 1,034 1,014 1,032 17,100
2014/03/03 1,030 1,030 997 1,021 24,600
2014/02/28 1,027 1,027 1,008 1,013 11,000
2014/02/27 1,028 1,032 1,021 1,022 9,600
2014/02/26 1,059 1,060 1,026 1,027 12,900
2014/02/25 1,060 1,069 1,052 1,055 20,200
2014/02/24 1,045 1,060 1,038 1,053 16,500
2014/02/21 1,030 1,044 1,023 1,043 13,900
2014/02/20 1,028 1,028 1,006 1,018 14,100
2014/02/19 1,033 1,039 1,023 1,027 8,200
2014/02/18 1,030 1,035 1,013 1,033 12,900
2014/02/17 1,015 1,030 1,004 1,022 17,200
2014/02/14 1,027 1,045 1,002 1,017 26,600
2014/02/13 1,053 1,054 1,026 1,035 26,700
2014/02/12 1,068 1,068 1,049 1,063 21,300
2014/02/10 1,079 1,079 1,042 1,059 62,400
2014/02/07 970 983 961 979 19,500
2014/02/06 970 970 940 950 27,000
2014/02/05 946 971 946 963 26,100
2014/02/04 950 989 934 936 58,000
2014/02/03 1,023 1,028 984 1,010 30,300
2014/01/31 1,025 1,039 1,023 1,031 26,400
2014/01/30 1,045 1,050 1,015 1,019 24,000
2014/01/29 1,036 1,053 1,036 1,052 10,200
2014/01/28 1,014 1,058 1,014 1,030 24,100
2014/01/27 1,006 1,036 1,006 1,020 31,800
2014/01/24 1,077 1,080 1,055 1,056 45,100
2014/01/23 1,093 1,093 1,085 1,087 39,000
2014/01/22 1,073 1,092 1,073 1,082 31,500
2014/01/21 1,060 1,078 1,058 1,067 27,900
2014/01/20 1,058 1,060 1,053 1,057 14,700
2014/01/17 1,032 1,059 1,032 1,051 29,500
2014/01/16 1,037 1,050 1,028 1,029 21,700
2014/01/15 1,030 1,035 1,025 1,032 15,400
2014/01/14 1,030 1,032 1,011 1,017 20,700
2014/01/10 1,026 1,039 1,000 1,034 20,200
2014/01/09 1,020 1,050 1,020 1,026 38,000
2014/01/08 1,010 1,027 1,007 1,027 14,400
2014/01/07 1,017 1,025 1,005 1,007 31,500
2014/01/06 1,009 1,025 996 1,025 28,700

このページの先頭へ