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
2020/12/30 1,112 1,115 1,108 1,108 5,400
2020/12/29 1,096 1,109 1,092 1,109 7,400
2020/12/28 1,137 1,137 1,078 1,095 22,500
2020/12/25 1,135 1,149 1,135 1,138 6,600
2020/12/24 1,150 1,150 1,135 1,138 4,800
2020/12/23 1,165 1,165 1,137 1,140 4,100
2020/12/22 1,171 1,171 1,135 1,135 8,700
2020/12/21 1,167 1,183 1,164 1,171 6,300
2020/12/18 1,168 1,198 1,168 1,168 18,600
2020/12/17 1,177 1,192 1,165 1,170 8,100
2020/12/16 1,203 1,203 1,177 1,177 9,900
2020/12/15 1,201 1,211 1,200 1,200 5,700
2020/12/14 1,203 1,218 1,203 1,209 9,100
2020/12/11 1,196 1,212 1,181 1,203 7,500
2020/12/10 1,223 1,223 1,198 1,200 28,200
2020/12/09 1,197 1,222 1,197 1,217 10,700
2020/12/08 1,188 1,209 1,188 1,193 5,800
2020/12/07 1,187 1,197 1,185 1,185 8,900
2020/12/04 1,180 1,192 1,180 1,183 3,700
2020/12/03 1,170 1,187 1,166 1,184 7,300
2020/12/02 1,188 1,189 1,170 1,177 11,900
2020/12/01 1,194 1,194 1,168 1,168 15,000
2020/11/30 1,244 1,247 1,164 1,164 11,800
2020/11/27 1,226 1,259 1,226 1,241 10,700
2020/11/26 1,248 1,258 1,240 1,245 4,400
2020/11/25 1,280 1,280 1,221 1,235 12,400
2020/11/24 1,246 1,269 1,240 1,259 7,900
2020/11/20 1,245 1,245 1,216 1,216 12,000
2020/11/19 1,297 1,297 1,228 1,245 6,700
2020/11/18 1,317 1,327 1,275 1,287 11,400
2020/11/17 1,362 1,363 1,327 1,329 8,100
2020/11/16 1,321 1,361 1,321 1,360 11,900
2020/11/13 1,348 1,348 1,310 1,310 7,000
2020/11/12 1,334 1,339 1,326 1,339 5,900
2020/11/11 1,359 1,359 1,318 1,334 11,300
2020/11/10 1,349 1,351 1,315 1,334 15,500
2020/11/09 1,325 1,325 1,300 1,319 9,100
2020/11/06 1,330 1,330 1,295 1,326 6,300
2020/11/05 1,310 1,321 1,299 1,321 4,500
2020/11/04 1,345 1,345 1,318 1,321 4,400
2020/11/02 1,300 1,320 1,297 1,320 10,000
2020/10/30 1,303 1,325 1,290 1,291 2,400
2020/10/29 1,302 1,306 1,298 1,302 1,300
2020/10/28 1,310 1,310 1,295 1,300 4,400
2020/10/27 1,308 1,313 1,302 1,313 3,900
2020/10/26 1,299 1,299 1,291 1,295 1,300
2020/10/23 1,353 1,353 1,300 1,303 5,400
2020/10/22 1,337 1,337 1,316 1,326 3,700
2020/10/21 1,319 1,325 1,319 1,322 3,300
2020/10/20 1,331 1,336 1,318 1,318 3,500
2020/10/19 1,349 1,372 1,334 1,361 3,100
2020/10/16 1,322 1,348 1,322 1,322 3,700
2020/10/15 1,383 1,386 1,350 1,350 4,000
2020/10/14 1,389 1,395 1,371 1,390 2,300
2020/10/13 1,360 1,393 1,308 1,393 6,900
2020/10/12 1,379 1,382 1,377 1,377 2,800
2020/10/09 1,390 1,390 1,375 1,384 3,000
2020/10/08 1,367 1,390 1,367 1,390 4,700
2020/10/07 1,388 1,388 1,375 1,385 2,800
2020/10/06 1,389 1,389 1,346 1,382 3,200
2020/10/05 1,390 1,395 1,382 1,390 11,900
2020/10/02 1,349 1,408 1,349 1,395 15,200
2020/09/30 1,403 1,403 1,283 1,326 14,200
2020/09/29 1,403 1,420 1,330 1,392 22,200
2020/09/28 1,370 1,425 1,357 1,425 23,800
2020/09/25 1,341 1,370 1,341 1,367 18,000
2020/09/24 1,339 1,340 1,326 1,339 7,000
2020/09/23 1,317 1,341 1,317 1,341 9,600
2020/09/18 1,335 1,342 1,304 1,342 11,100
2020/09/17 1,326 1,335 1,308 1,335 5,200
2020/09/16 1,299 1,325 1,288 1,325 14,800
2020/09/15 1,326 1,326 1,300 1,309 3,200
2020/09/14 1,335 1,335 1,256 1,311 12,200
2020/09/11 1,336 1,336 1,316 1,335 15,200
2020/09/10 1,283 1,331 1,274 1,315 10,800
2020/09/09 1,275 1,283 1,259 1,283 12,600
2020/09/08 1,252 1,286 1,250 1,286 9,900
2020/09/07 1,264 1,264 1,242 1,245 4,000
2020/09/04 1,263 1,267 1,250 1,256 6,400
2020/09/03 1,269 1,274 1,261 1,263 7,000
2020/09/02 1,289 1,289 1,258 1,266 5,700
2020/09/01 1,271 1,276 1,258 1,268 6,100
2020/08/31 1,293 1,303 1,265 1,265 5,300
2020/08/28 1,305 1,309 1,276 1,283 8,300
2020/08/27 1,292 1,300 1,288 1,293 4,100
2020/08/26 1,279 1,293 1,276 1,282 2,700
2020/08/25 1,288 1,290 1,271 1,285 8,500
2020/08/24 1,300 1,300 1,270 1,273 4,400
2020/08/21 1,303 1,303 1,303 1,303 700
2020/08/20 1,302 1,302 1,300 1,300 2,000
2020/08/19 1,315 1,320 1,313 1,313 900
2020/08/18 1,316 1,327 1,309 1,315 4,400
2020/08/17 1,317 1,324 1,302 1,321 2,600
2020/08/14 1,355 1,355 1,299 1,323 10,300
2020/08/13 1,342 1,355 1,339 1,355 5,700
2020/08/12 1,312 1,339 1,294 1,339 7,900
2020/08/11 1,275 1,312 1,272 1,312 10,900
2020/08/07 1,260 1,275 1,219 1,275 14,600
2020/08/06 1,300 1,300 1,265 1,290 3,700
2020/08/05 1,298 1,303 1,290 1,300 2,500
2020/08/04 1,310 1,310 1,281 1,306 7,800
2020/08/03 1,271 1,302 1,250 1,297 6,400
2020/07/31 1,309 1,309 1,250 1,250 4,500
2020/07/30 1,310 1,312 1,309 1,309 1,400
2020/07/29 1,312 1,312 1,302 1,303 2,600
2020/07/28 1,330 1,330 1,304 1,312 3,200
2020/07/27 1,349 1,349 1,309 1,330 4,600
2020/07/22 1,353 1,353 1,319 1,319 6,100
2020/07/21 1,328 1,347 1,299 1,347 4,900
2020/07/20 1,287 1,303 1,287 1,301 2,700
2020/07/17 1,303 1,338 1,286 1,287 10,700
2020/07/16 1,344 1,350 1,303 1,303 2,900
2020/07/15 1,289 1,329 1,289 1,329 4,700
2020/07/14 1,287 1,287 1,281 1,286 3,400
2020/07/13 1,236 1,312 1,236 1,290 6,500
2020/07/10 1,305 1,308 1,245 1,257 11,400
2020/07/09 1,310 1,350 1,301 1,302 6,900
2020/07/08 1,320 1,320 1,309 1,310 4,700
2020/07/07 1,330 1,330 1,316 1,321 2,900
2020/07/06 1,370 1,370 1,328 1,330 4,900
2020/07/03 1,363 1,370 1,344 1,370 11,500
2020/07/02 1,351 1,351 1,314 1,348 9,600
2020/07/01 1,342 1,350 1,334 1,340 7,200
2020/06/30 1,379 1,379 1,334 1,334 6,700
2020/06/29 1,344 1,374 1,342 1,374 11,500
2020/06/26 1,310 1,379 1,310 1,379 13,500
2020/06/25 1,370 1,370 1,300 1,303 20,000
2020/06/24 1,353 1,362 1,332 1,359 6,200
2020/06/23 1,332 1,345 1,319 1,345 8,500
2020/06/22 1,332 1,334 1,321 1,327 2,900
2020/06/19 1,308 1,339 1,293 1,328 11,300
2020/06/18 1,320 1,320 1,276 1,300 4,800
2020/06/17 1,298 1,314 1,296 1,310 5,600
2020/06/16 1,283 1,293 1,252 1,292 12,100
2020/06/15 1,272 1,281 1,253 1,253 3,300
2020/06/12 1,276 1,286 1,255 1,286 8,600
2020/06/11 1,327 1,327 1,295 1,299 7,700
2020/06/10 1,311 1,338 1,300 1,323 31,900
2020/06/09 1,290 1,305 1,290 1,305 18,800
2020/06/08 1,300 1,300 1,279 1,300 8,600
2020/06/05 1,269 1,291 1,262 1,288 7,900
2020/06/04 1,254 1,263 1,240 1,263 7,800
2020/06/03 1,276 1,276 1,233 1,254 12,700
2020/06/02 1,296 1,309 1,270 1,274 18,500
2020/06/01 1,260 1,284 1,259 1,284 9,800
2020/05/29 1,299 1,299 1,226 1,235 14,500
2020/05/28 1,264 1,300 1,257 1,300 16,300
2020/05/27 1,242 1,254 1,229 1,254 9,500
2020/05/26 1,228 1,243 1,228 1,243 10,700
2020/05/25 1,250 1,250 1,216 1,224 9,500
2020/05/22 1,275 1,280 1,205 1,213 12,200
2020/05/21 1,199 1,246 1,194 1,246 14,100
2020/05/20 1,190 1,209 1,172 1,185 12,700
2020/05/19 1,193 1,210 1,150 1,191 19,100
2020/05/18 1,176 1,176 1,151 1,166 6,900
2020/05/15 1,136 1,182 1,126 1,176 6,800
2020/05/14 1,196 1,196 1,115 1,115 11,000
2020/05/13 1,180 1,188 1,158 1,188 6,900
2020/05/12 1,158 1,184 1,158 1,184 3,300
2020/05/11 1,158 1,170 1,140 1,151 9,000
2020/05/08 1,157 1,160 1,130 1,151 9,200
2020/05/07 1,163 1,163 1,144 1,156 6,400
2020/05/01 1,139 1,146 1,125 1,133 4,600
2020/04/30 1,165 1,184 1,138 1,148 13,600
2020/04/28 1,169 1,169 1,134 1,135 12,500
2020/04/27 1,152 1,181 1,129 1,181 9,500
2020/04/24 1,155 1,155 1,125 1,140 10,800
2020/04/23 1,088 1,125 1,088 1,125 5,800
2020/04/22 1,073 1,106 1,073 1,084 10,100
2020/04/21 1,126 1,133 1,100 1,133 6,600
2020/04/20 1,123 1,147 1,114 1,125 4,100
2020/04/17 1,177 1,177 1,122 1,122 11,600
2020/04/16 1,101 1,163 1,090 1,163 12,200
2020/04/15 1,130 1,130 1,101 1,101 10,000
2020/04/14 1,143 1,156 1,122 1,137 9,500
2020/04/13 1,135 1,143 1,098 1,133 13,700
2020/04/10 1,157 1,157 1,118 1,135 9,300
2020/04/09 1,140 1,150 1,116 1,141 8,800
2020/04/08 1,127 1,156 1,116 1,136 16,300
2020/04/07 1,179 1,179 1,113 1,126 18,300
2020/04/06 1,085 1,131 1,080 1,119 21,500
2020/04/03 1,069 1,110 1,066 1,085 17,300
2020/04/02 1,109 1,112 1,068 1,090 12,200
2020/04/01 1,147 1,170 1,109 1,109 16,000
2020/03/31 1,236 1,263 1,153 1,181 17,700
2020/03/30 1,305 1,305 1,225 1,296 33,600
2020/03/27 1,208 1,310 1,184 1,310 29,600
2020/03/26 1,163 1,197 1,135 1,197 15,400
2020/03/25 1,183 1,183 1,119 1,163 24,400
2020/03/24 1,150 1,174 1,111 1,153 17,400
2020/03/23 1,012 1,120 1,003 1,112 20,700
2020/03/19 969 1,008 969 997 19,100
2020/03/18 1,005 1,014 959 962 28,800
2020/03/17 973 1,035 958 1,005 39,000
2020/03/16 969 1,005 963 973 35,700
2020/03/13 1,000 1,029 978 993 39,500
2020/03/12 1,060 1,075 1,029 1,029 24,700
2020/03/11 1,110 1,110 1,072 1,072 17,600
2020/03/10 1,089 1,116 1,060 1,116 20,500
2020/03/09 1,120 1,128 1,080 1,091 15,300
2020/03/06 1,167 1,171 1,140 1,140 14,600
2020/03/05 1,211 1,211 1,180 1,180 16,100
2020/03/04 1,194 1,218 1,193 1,193 14,900
2020/03/03 1,256 1,256 1,198 1,198 21,500
2020/03/02 1,201 1,260 1,201 1,247 17,700
2020/02/28 1,205 1,238 1,205 1,205 15,400
2020/02/27 1,280 1,282 1,247 1,252 13,900
2020/02/26 1,280 1,308 1,265 1,276 18,500
2020/02/25 1,296 1,343 1,296 1,301 23,200
2020/02/21 1,346 1,358 1,334 1,340 11,500
2020/02/20 1,348 1,367 1,335 1,335 9,100
2020/02/19 1,331 1,355 1,331 1,334 4,500
2020/02/18 1,343 1,348 1,330 1,333 8,300
2020/02/17 1,368 1,368 1,344 1,344 5,000
2020/02/14 1,371 1,389 1,363 1,387 7,000
2020/02/13 1,382 1,395 1,367 1,389 11,400
2020/02/12 1,397 1,412 1,381 1,395 12,700
2020/02/10 1,436 1,436 1,390 1,397 5,900
2020/02/07 1,426 1,426 1,392 1,411 6,300
2020/02/06 1,400 1,436 1,400 1,414 19,300
2020/02/05 1,382 1,395 1,378 1,394 7,600
2020/02/04 1,375 1,382 1,362 1,382 9,400
2020/02/03 1,343 1,368 1,343 1,366 6,300
2020/01/31 1,341 1,371 1,341 1,357 5,200
2020/01/30 1,347 1,358 1,328 1,341 13,500
2020/01/29 1,337 1,364 1,337 1,360 7,100
2020/01/28 1,331 1,352 1,318 1,345 17,100
2020/01/27 1,365 1,370 1,350 1,350 12,100
2020/01/24 1,413 1,413 1,384 1,384 12,800
2020/01/23 1,419 1,426 1,401 1,401 9,600
2020/01/22 1,442 1,449 1,417 1,420 9,300
2020/01/21 1,416 1,445 1,416 1,445 7,500
2020/01/20 1,410 1,422 1,410 1,416 4,200
2020/01/17 1,414 1,424 1,407 1,410 7,500
2020/01/16 1,411 1,423 1,411 1,413 6,100
2020/01/15 1,420 1,429 1,412 1,429 6,300
2020/01/14 1,445 1,446 1,422 1,429 6,300
2020/01/10 1,460 1,460 1,436 1,438 5,700
2020/01/09 1,451 1,459 1,436 1,455 15,300
2020/01/08 1,442 1,456 1,420 1,437 18,800
2020/01/07 1,449 1,467 1,445 1,460 12,100
2020/01/06 1,428 1,441 1,428 1,437 12,100

このページの先頭へ