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
2019/12/30 1,452 1,461 1,448 1,456 6,500
2019/12/27 1,479 1,479 1,469 1,469 5,000
2019/12/26 1,451 1,470 1,451 1,470 10,700
2019/12/25 1,492 1,492 1,467 1,468 7,800
2019/12/24 1,471 1,489 1,471 1,484 7,800
2019/12/23 1,480 1,480 1,455 1,469 11,200
2019/12/20 1,482 1,507 1,466 1,466 43,900
2019/12/19 1,479 1,492 1,477 1,484 12,800
2019/12/18 1,494 1,494 1,468 1,471 11,700
2019/12/17 1,466 1,494 1,455 1,493 18,200
2019/12/16 1,465 1,473 1,452 1,457 13,400
2019/12/13 1,455 1,472 1,449 1,465 37,000
2019/12/12 1,463 1,469 1,451 1,454 13,100
2019/12/11 1,463 1,475 1,450 1,458 20,100
2019/12/10 1,440 1,465 1,424 1,464 64,600
2019/12/09 1,390 1,413 1,390 1,412 39,900
2019/12/06 1,373 1,383 1,365 1,382 19,300
2019/12/05 1,367 1,373 1,360 1,366 21,300
2019/12/04 1,355 1,366 1,345 1,360 17,500
2019/12/03 1,370 1,370 1,353 1,356 25,100
2019/12/02 1,374 1,385 1,371 1,375 33,000
2019/11/29 1,374 1,377 1,371 1,375 9,500
2019/11/28 1,386 1,386 1,373 1,374 12,200
2019/11/27 1,394 1,399 1,378 1,380 9,700
2019/11/26 1,400 1,400 1,388 1,394 13,800
2019/11/25 1,395 1,400 1,391 1,392 11,300
2019/11/22 1,385 1,390 1,377 1,378 16,400
2019/11/21 1,405 1,405 1,374 1,399 15,000
2019/11/20 1,399 1,411 1,389 1,394 27,200
2019/11/19 1,391 1,402 1,367 1,392 20,100
2019/11/18 1,400 1,415 1,391 1,396 15,100
2019/11/15 1,415 1,418 1,394 1,399 31,400
2019/11/14 1,415 1,415 1,400 1,401 17,200
2019/11/13 1,436 1,437 1,420 1,422 7,200
2019/11/12 1,457 1,457 1,434 1,442 8,000
2019/11/11 1,450 1,459 1,442 1,458 15,600
2019/11/08 1,475 1,479 1,433 1,449 27,000
2019/11/07 1,456 1,466 1,399 1,455 41,600
2019/11/06 1,460 1,477 1,455 1,477 39,400
2019/11/05 1,445 1,473 1,436 1,469 35,600
2019/11/01 1,426 1,444 1,418 1,444 19,300
2019/10/31 1,428 1,440 1,426 1,428 15,500
2019/10/30 1,433 1,442 1,415 1,416 60,900
2019/10/29 1,450 1,450 1,431 1,440 20,100
2019/10/28 1,430 1,450 1,430 1,446 35,000
2019/10/25 1,393 1,433 1,393 1,423 33,300
2019/10/24 1,376 1,385 1,362 1,384 14,900
2019/10/23 1,375 1,375 1,349 1,371 13,400
2019/10/21 1,374 1,383 1,369 1,372 9,500
2019/10/18 1,368 1,378 1,364 1,370 10,000
2019/10/17 1,370 1,370 1,356 1,361 8,800
2019/10/16 1,352 1,379 1,352 1,379 15,900
2019/10/15 1,345 1,362 1,335 1,351 15,700
2019/10/11 1,344 1,344 1,313 1,333 10,800
2019/10/10 1,335 1,343 1,322 1,334 10,800
2019/10/09 1,322 1,333 1,317 1,330 10,100
2019/10/08 1,319 1,332 1,318 1,325 15,300
2019/10/07 1,353 1,353 1,320 1,330 8,500
2019/10/04 1,329 1,334 1,310 1,327 6,900
2019/10/03 1,328 1,336 1,323 1,329 6,400
2019/10/02 1,350 1,354 1,340 1,340 11,000
2019/10/01 1,350 1,358 1,346 1,358 7,500
2019/09/30 1,360 1,368 1,332 1,337 17,300
2019/09/27 1,367 1,384 1,367 1,381 12,700
2019/09/26 1,377 1,395 1,377 1,387 19,100
2019/09/25 1,365 1,376 1,365 1,376 8,200
2019/09/24 1,364 1,378 1,364 1,376 7,300
2019/09/20 1,370 1,375 1,351 1,375 11,500
2019/09/19 1,358 1,370 1,349 1,370 13,500
2019/09/18 1,370 1,370 1,343 1,352 8,700
2019/09/17 1,359 1,375 1,357 1,369 17,300
2019/09/13 1,350 1,359 1,337 1,359 27,800
2019/09/12 1,339 1,350 1,326 1,348 17,900
2019/09/11 1,325 1,340 1,307 1,340 16,100
2019/09/10 1,307 1,329 1,300 1,324 10,400
2019/09/09 1,285 1,294 1,281 1,294 9,300
2019/09/06 1,282 1,285 1,273 1,285 3,800
2019/09/05 1,270 1,292 1,260 1,282 22,100
2019/09/04 1,256 1,269 1,255 1,264 5,200
2019/09/03 1,268 1,270 1,259 1,265 5,500
2019/09/02 1,276 1,286 1,220 1,269 9,200
2019/08/30 1,267 1,292 1,259 1,292 17,700
2019/08/29 1,262 1,269 1,262 1,267 4,600
2019/08/28 1,250 1,255 1,246 1,255 4,600
2019/08/27 1,241 1,251 1,238 1,238 5,000
2019/08/26 1,256 1,261 1,233 1,243 13,200
2019/08/23 1,328 1,328 1,262 1,280 20,300
2019/08/22 1,336 1,336 1,303 1,312 5,900
2019/08/21 1,326 1,338 1,326 1,330 2,600
2019/08/20 1,323 1,337 1,323 1,337 5,100
2019/08/19 1,310 1,324 1,310 1,313 4,000
2019/08/16 1,316 1,316 1,299 1,304 3,800
2019/08/15 1,282 1,315 1,282 1,315 7,100
2019/08/14 1,312 1,317 1,289 1,312 10,900
2019/08/13 1,286 1,301 1,262 1,282 13,800
2019/08/09 1,260 1,282 1,260 1,277 5,500
2019/08/08 1,243 1,273 1,243 1,255 8,700
2019/08/07 1,249 1,260 1,243 1,243 5,800
2019/08/06 1,245 1,260 1,245 1,252 11,000
2019/08/05 1,290 1,295 1,255 1,271 15,300
2019/08/02 1,305 1,313 1,288 1,294 14,300
2019/08/01 1,348 1,348 1,327 1,333 4,100
2019/07/31 1,341 1,353 1,336 1,348 7,900
2019/07/30 1,332 1,350 1,330 1,350 11,200
2019/07/29 1,328 1,335 1,318 1,335 6,100
2019/07/26 1,334 1,334 1,325 1,328 2,600
2019/07/25 1,338 1,340 1,326 1,334 7,000
2019/07/24 1,321 1,326 1,312 1,324 4,800
2019/07/23 1,313 1,324 1,307 1,309 4,900
2019/07/22 1,320 1,320 1,301 1,301 5,600
2019/07/19 1,296 1,320 1,292 1,320 5,300
2019/07/18 1,328 1,328 1,281 1,281 19,100
2019/07/17 1,325 1,331 1,318 1,322 5,700
2019/07/16 1,334 1,342 1,322 1,329 7,500
2019/07/12 1,342 1,343 1,330 1,337 6,000
2019/07/11 1,328 1,345 1,328 1,333 12,900
2019/07/10 1,327 1,338 1,327 1,328 14,500
2019/07/09 1,349 1,365 1,346 1,357 8,100
2019/07/08 1,363 1,363 1,341 1,350 6,500
2019/07/05 1,376 1,377 1,363 1,364 19,800
2019/07/04 1,340 1,357 1,340 1,354 12,300
2019/07/03 1,338 1,349 1,335 1,343 7,300
2019/07/02 1,344 1,347 1,333 1,339 10,800
2019/07/01 1,321 1,345 1,317 1,345 8,900
2019/06/28 1,319 1,329 1,300 1,301 8,400
2019/06/27 1,309 1,333 1,309 1,325 4,300
2019/06/26 1,320 1,324 1,301 1,301 7,000
2019/06/25 1,360 1,360 1,317 1,323 13,700
2019/06/24 1,320 1,330 1,319 1,330 6,500
2019/06/21 1,331 1,334 1,320 1,320 6,000
2019/06/20 1,334 1,337 1,324 1,327 1,400
2019/06/19 1,320 1,330 1,312 1,326 9,400
2019/06/18 1,336 1,336 1,312 1,312 9,800
2019/06/17 1,332 1,344 1,332 1,336 5,100
2019/06/14 1,335 1,353 1,335 1,348 7,400
2019/06/13 1,341 1,341 1,320 1,338 12,200
2019/06/12 1,338 1,355 1,336 1,337 8,300
2019/06/11 1,365 1,366 1,325 1,339 13,900
2019/06/10 1,380 1,394 1,363 1,363 30,600
2019/06/07 1,345 1,364 1,336 1,362 15,600
2019/06/06 1,320 1,343 1,318 1,342 14,300
2019/06/05 1,295 1,328 1,295 1,326 9,700
2019/06/04 1,254 1,290 1,246 1,289 11,500
2019/06/03 1,267 1,268 1,242 1,243 7,600
2019/05/31 1,277 1,283 1,270 1,280 6,500
2019/05/30 1,280 1,300 1,270 1,277 12,300
2019/05/29 1,291 1,296 1,283 1,283 9,800
2019/05/28 1,297 1,301 1,290 1,290 8,500
2019/05/27 1,291 1,310 1,291 1,300 8,100
2019/05/24 1,307 1,309 1,293 1,307 18,700
2019/05/23 1,292 1,310 1,292 1,307 8,200
2019/05/22 1,325 1,325 1,308 1,308 9,100
2019/05/21 1,322 1,331 1,306 1,325 7,900
2019/05/20 1,336 1,340 1,323 1,323 6,900
2019/05/17 1,343 1,350 1,326 1,338 22,600
2019/05/16 1,344 1,344 1,330 1,337 14,900
2019/05/15 1,296 1,344 1,268 1,341 23,800
2019/05/14 1,245 1,261 1,225 1,257 16,900
2019/05/13 1,279 1,279 1,252 1,252 8,700
2019/05/10 1,265 1,292 1,265 1,267 14,700
2019/05/09 1,260 1,271 1,252 1,263 15,700
2019/05/08 1,302 1,302 1,259 1,262 25,900
2019/05/07 1,326 1,326 1,290 1,290 13,500
2019/04/26 1,329 1,339 1,321 1,329 9,200
2019/04/25 1,343 1,346 1,326 1,332 14,300
2019/04/24 1,335 1,336 1,321 1,329 6,200
2019/04/23 1,324 1,339 1,324 1,338 9,800
2019/04/22 1,322 1,332 1,321 1,332 3,700
2019/04/19 1,334 1,334 1,314 1,322 2,300
2019/04/18 1,316 1,330 1,312 1,322 8,500
2019/04/17 1,334 1,336 1,317 1,335 4,700
2019/04/16 1,336 1,345 1,311 1,328 6,100
2019/04/15 1,317 1,347 1,317 1,346 14,100
2019/04/12 1,331 1,331 1,295 1,302 11,300
2019/04/11 1,311 1,328 1,311 1,322 3,300
2019/04/10 1,336 1,336 1,306 1,319 5,400
2019/04/09 1,333 1,348 1,329 1,347 7,400
2019/04/08 1,340 1,340 1,324 1,328 6,300
2019/04/05 1,336 1,345 1,325 1,344 8,300
2019/04/04 1,328 1,342 1,328 1,338 6,100
2019/04/03 1,320 1,338 1,310 1,338 9,200
2019/04/02 1,338 1,338 1,321 1,330 8,800
2019/04/01 1,298 1,326 1,298 1,324 14,500
2019/03/29 1,284 1,290 1,270 1,281 6,900
2019/03/28 1,326 1,326 1,282 1,283 14,500
2019/03/27 1,299 1,356 1,292 1,349 20,700
2019/03/26 1,277 1,339 1,277 1,339 25,000
2019/03/25 1,321 1,321 1,275 1,276 15,900
2019/03/22 1,315 1,315 1,283 1,313 10,300
2019/03/20 1,286 1,306 1,286 1,295 8,600
2019/03/19 1,311 1,311 1,277 1,286 13,900
2019/03/18 1,300 1,310 1,280 1,309 14,300
2019/03/15 1,271 1,302 1,271 1,284 14,800
2019/03/14 1,272 1,285 1,258 1,271 13,700
2019/03/13 1,283 1,292 1,257 1,262 8,200
2019/03/12 1,267 1,300 1,265 1,293 14,400
2019/03/11 1,251 1,261 1,245 1,259 14,100
2019/03/08 1,265 1,266 1,243 1,253 16,600
2019/03/07 1,292 1,302 1,271 1,281 12,600
2019/03/06 1,317 1,317 1,298 1,305 9,900
2019/03/05 1,310 1,323 1,303 1,321 14,300
2019/03/04 1,325 1,330 1,309 1,321 9,500
2019/03/01 1,319 1,324 1,315 1,320 7,500
2019/02/28 1,311 1,331 1,306 1,328 8,200
2019/02/27 1,328 1,333 1,309 1,311 12,200
2019/02/26 1,321 1,326 1,312 1,325 6,300
2019/02/25 1,319 1,328 1,317 1,327 10,000
2019/02/22 1,318 1,327 1,303 1,321 17,300
2019/02/21 1,314 1,338 1,314 1,320 12,200
2019/02/20 1,315 1,333 1,304 1,314 10,000
2019/02/19 1,298 1,328 1,298 1,316 15,900
2019/02/18 1,292 1,317 1,292 1,312 11,200
2019/02/15 1,267 1,288 1,258 1,285 10,100
2019/02/14 1,277 1,282 1,253 1,261 11,200
2019/02/13 1,264 1,286 1,263 1,282 13,500
2019/02/12 1,236 1,263 1,235 1,262 22,200
2019/02/08 1,221 1,236 1,204 1,230 16,400
2019/02/07 1,229 1,245 1,211 1,229 18,400
2019/02/06 1,228 1,236 1,221 1,236 11,800
2019/02/05 1,192 1,228 1,183 1,227 12,400
2019/02/04 1,172 1,200 1,172 1,192 15,100
2019/02/01 1,173 1,177 1,155 1,157 11,700
2019/01/31 1,173 1,188 1,165 1,173 12,100
2019/01/30 1,189 1,189 1,164 1,165 21,400
2019/01/29 1,180 1,186 1,170 1,173 11,700
2019/01/28 1,201 1,201 1,183 1,183 14,600
2019/01/25 1,198 1,216 1,197 1,201 10,800
2019/01/24 1,185 1,195 1,182 1,188 5,300
2019/01/23 1,192 1,194 1,175 1,185 8,600
2019/01/22 1,197 1,198 1,182 1,189 12,800
2019/01/21 1,184 1,203 1,184 1,197 10,700
2019/01/18 1,189 1,202 1,182 1,182 10,900
2019/01/17 1,188 1,193 1,179 1,183 13,800
2019/01/16 1,197 1,202 1,186 1,188 11,200
2019/01/15 1,208 1,216 1,196 1,208 11,300
2019/01/11 1,218 1,221 1,206 1,214 9,400
2019/01/10 1,206 1,228 1,201 1,221 17,000
2019/01/09 1,202 1,209 1,188 1,204 14,000
2019/01/08 1,186 1,211 1,186 1,198 12,500
2019/01/07 1,201 1,216 1,179 1,186 12,600
2019/01/04 1,153 1,184 1,141 1,171 20,800

このページの先頭へ