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
2023/12/29 1,657 1,661 1,628 1,640 51,600
2023/12/28 1,667 1,689 1,657 1,658 34,600
2023/12/27 1,696 1,698 1,655 1,677 51,500
2023/12/26 1,681 1,687 1,660 1,685 46,200
2023/12/25 1,662 1,688 1,657 1,682 55,200
2023/12/22 1,620 1,654 1,620 1,654 45,800
2023/12/21 1,606 1,626 1,602 1,614 41,900
2023/12/20 1,635 1,663 1,629 1,639 66,400
2023/12/19 1,582 1,604 1,569 1,598 43,600
2023/12/18 1,571 1,579 1,540 1,576 61,400
2023/12/15 1,579 1,598 1,571 1,581 43,900
2023/12/14 1,626 1,635 1,585 1,589 55,200
2023/12/13 1,634 1,638 1,610 1,626 50,000
2023/12/12 1,680 1,680 1,628 1,634 36,000
2023/12/11 1,671 1,680 1,639 1,662 65,800
2023/12/08 1,660 1,683 1,613 1,631 118,600
2023/12/07 1,699 1,705 1,685 1,694 40,300
2023/12/06 1,640 1,721 1,640 1,715 106,200
2023/12/05 1,689 1,701 1,637 1,639 103,800
2023/12/04 1,712 1,737 1,689 1,703 64,100
2023/12/01 1,758 1,758 1,716 1,723 49,600
2023/11/30 1,698 1,722 1,661 1,718 81,600
2023/11/29 1,737 1,760 1,702 1,702 70,100
2023/11/28 1,769 1,788 1,728 1,750 80,200
2023/11/27 1,778 1,813 1,744 1,745 126,100
2023/11/24 1,698 1,782 1,698 1,779 197,100
2023/11/22 1,676 1,754 1,671 1,687 121,400
2023/11/21 1,657 1,690 1,618 1,683 119,400
2023/11/20 1,715 1,722 1,653 1,653 100,200
2023/11/17 1,703 1,714 1,678 1,708 72,500
2023/11/16 1,674 1,705 1,669 1,704 76,600
2023/11/15 1,681 1,701 1,654 1,681 107,600
2023/11/14 1,665 1,688 1,642 1,659 93,600
2023/11/13 1,684 1,715 1,659 1,665 179,200
2023/11/10 1,600 1,656 1,594 1,654 121,300
2023/11/09 1,582 1,619 1,553 1,619 149,600
2023/11/08 1,578 1,614 1,570 1,597 205,900
2023/11/07 1,620 1,622 1,548 1,562 498,100
2023/11/06 1,510 1,546 1,506 1,541 208,400
2023/11/02 1,488 1,492 1,453 1,474 54,000
2023/11/01 1,487 1,489 1,465 1,468 46,600
2023/10/31 1,445 1,464 1,430 1,462 56,200
2023/10/30 1,458 1,468 1,429 1,442 46,800
2023/10/27 1,439 1,477 1,439 1,477 36,000
2023/10/26 1,450 1,467 1,429 1,435 24,500
2023/10/25 1,474 1,481 1,460 1,468 35,500
2023/10/24 1,439 1,458 1,413 1,452 63,600
2023/10/23 1,470 1,475 1,449 1,449 52,300
2023/10/20 1,484 1,504 1,468 1,494 45,800
2023/10/19 1,498 1,514 1,494 1,501 40,400
2023/10/18 1,533 1,535 1,510 1,528 29,100
2023/10/17 1,527 1,550 1,510 1,529 56,200
2023/10/16 1,512 1,523 1,482 1,493 55,500
2023/10/13 1,532 1,541 1,514 1,519 63,700
2023/10/12 1,515 1,535 1,488 1,535 64,600
2023/10/11 1,544 1,555 1,525 1,531 80,600
2023/10/10 1,519 1,529 1,495 1,515 99,800
2023/10/06 1,445 1,451 1,425 1,437 46,400
2023/10/05 1,416 1,452 1,415 1,449 61,200
2023/10/04 1,392 1,440 1,371 1,415 128,100
2023/10/03 1,468 1,478 1,428 1,438 132,000
2023/10/02 1,542 1,552 1,492 1,495 123,000
2023/09/29 1,620 1,620 1,540 1,544 133,900
2023/09/28 1,598 1,659 1,597 1,615 108,700
2023/09/27 1,594 1,654 1,593 1,622 152,000
2023/09/26 1,614 1,616 1,587 1,604 59,900
2023/09/25 1,633 1,637 1,606 1,616 62,500
2023/09/22 1,601 1,644 1,589 1,623 100,500
2023/09/21 1,650 1,666 1,615 1,625 102,200
2023/09/20 1,741 1,748 1,642 1,653 222,700
2023/09/19 1,690 1,716 1,676 1,716 203,500
2023/09/15 1,626 1,668 1,623 1,654 167,600
2023/09/14 1,619 1,619 1,576 1,586 113,900
2023/09/13 1,655 1,670 1,602 1,616 152,900
2023/09/12 1,595 1,648 1,586 1,648 166,400
2023/09/11 1,601 1,622 1,557 1,563 116,800
2023/09/08 1,552 1,595 1,550 1,586 135,700
2023/09/07 1,525 1,590 1,522 1,563 200,400
2023/09/06 1,490 1,517 1,489 1,498 95,800
2023/09/05 1,490 1,506 1,480 1,491 54,200
2023/09/04 1,477 1,510 1,461 1,504 69,600
2023/09/01 1,478 1,493 1,470 1,477 57,800
2023/08/31 1,487 1,518 1,473 1,474 87,100
2023/08/30 1,452 1,497 1,452 1,479 71,800
2023/08/29 1,473 1,473 1,442 1,450 87,100
2023/08/28 1,405 1,434 1,404 1,434 36,100
2023/08/25 1,375 1,420 1,357 1,394 59,900
2023/08/24 1,393 1,402 1,378 1,382 39,000
2023/08/23 1,341 1,403 1,339 1,395 51,100
2023/08/22 1,335 1,358 1,331 1,358 49,100
2023/08/21 1,353 1,362 1,330 1,341 67,700
2023/08/18 1,373 1,386 1,342 1,353 51,600
2023/08/17 1,385 1,394 1,344 1,394 76,700
2023/08/16 1,398 1,405 1,380 1,382 44,400
2023/08/15 1,420 1,437 1,410 1,413 43,400
2023/08/14 1,430 1,470 1,393 1,423 125,400
2023/08/10 1,392 1,431 1,372 1,425 124,900
2023/08/09 1,456 1,458 1,381 1,405 225,400
2023/08/08 1,570 1,570 1,441 1,455 741,300
2023/08/07 1,475 1,475 1,475 1,475 62,200
2023/08/04 1,169 1,182 1,156 1,175 80,800
2023/08/03 1,147 1,202 1,145 1,171 105,700
2023/08/02 1,180 1,188 1,142 1,150 100,200
2023/08/01 1,210 1,210 1,180 1,197 73,100
2023/07/31 1,184 1,213 1,175 1,205 71,000
2023/07/28 1,183 1,184 1,145 1,184 92,600
2023/07/27 1,157 1,190 1,157 1,190 62,900
2023/07/26 1,128 1,147 1,121 1,146 34,700
2023/07/25 1,122 1,131 1,119 1,121 39,800
2023/07/24 1,110 1,119 1,101 1,118 32,300
2023/07/21 1,096 1,109 1,095 1,103 25,200
2023/07/20 1,099 1,107 1,091 1,103 41,300
2023/07/19 1,094 1,095 1,085 1,094 31,000
2023/07/18 1,074 1,081 1,074 1,078 38,100
2023/07/14 1,090 1,090 1,061 1,074 46,700
2023/07/13 1,080 1,087 1,078 1,079 48,800
2023/07/12 1,080 1,085 1,054 1,078 56,600
2023/07/11 1,072 1,089 1,065 1,075 37,200
2023/07/10 1,071 1,077 1,056 1,064 52,000
2023/07/07 1,073 1,075 1,042 1,042 81,500
2023/07/06 1,092 1,094 1,078 1,083 21,300
2023/07/05 1,085 1,097 1,084 1,089 32,600
2023/07/04 1,114 1,115 1,090 1,092 31,400
2023/07/03 1,092 1,117 1,092 1,115 28,700
2023/06/30 1,097 1,097 1,080 1,085 31,500
2023/06/29 1,097 1,108 1,093 1,099 23,600
2023/06/28 1,095 1,101 1,090 1,092 20,600
2023/06/27 1,079 1,102 1,067 1,093 32,700
2023/06/26 1,091 1,096 1,063 1,088 34,300
2023/06/23 1,098 1,102 1,085 1,099 56,600
2023/06/22 1,088 1,112 1,083 1,090 76,400
2023/06/21 1,092 1,097 1,087 1,089 48,400
2023/06/20 1,074 1,110 1,070 1,099 58,300
2023/06/19 1,082 1,093 1,065 1,074 43,500
2023/06/16 1,054 1,085 1,050 1,072 57,600
2023/06/15 1,042 1,057 1,037 1,050 32,300
2023/06/14 1,038 1,053 1,038 1,041 27,600
2023/06/13 1,033 1,051 1,030 1,037 54,400
2023/06/12 1,058 1,061 1,029 1,029 49,800
2023/06/09 1,046 1,072 1,046 1,066 58,500
2023/06/08 1,037 1,053 1,030 1,046 39,900
2023/06/07 1,060 1,068 1,030 1,037 58,000
2023/06/06 1,020 1,058 1,018 1,049 83,600
2023/06/05 984 1,038 984 1,038 105,200
2023/06/02 948 976 948 969 39,600
2023/06/01 941 956 934 943 53,200
2023/05/31 964 964 945 946 56,100
2023/05/30 978 982 964 977 73,100
2023/05/29 1,011 1,016 971 978 85,600
2023/05/26 1,016 1,024 1,000 1,002 40,900
2023/05/25 992 1,027 989 1,007 93,900
2023/05/24 975 993 975 991 21,300
2023/05/23 993 1,000 973 981 36,500
2023/05/22 977 997 977 995 21,600
2023/05/19 984 991 975 978 28,700
2023/05/18 980 991 971 984 35,000
2023/05/17 976 985 970 980 30,900
2023/05/16 1,001 1,001 966 979 60,400
2023/05/15 1,003 1,015 985 1,000 213,000
2023/05/12 890 905 890 903 54,700
2023/05/11 884 885 875 878 30,400
2023/05/10 897 897 880 885 38,900
2023/05/09 899 905 887 894 64,900
2023/05/08 867 899 867 892 89,800
2023/05/02 865 876 856 864 40,800
2023/05/01 860 869 859 866 34,200
2023/04/28 859 862 855 860 22,700
2023/04/27 847 854 841 850 21,700
2023/04/26 850 853 843 848 11,100
2023/04/25 864 865 854 855 26,900
2023/04/24 868 868 859 862 19,700
2023/04/21 854 860 851 858 15,600
2023/04/20 850 854 846 854 16,200
2023/04/19 853 854 846 854 19,200
2023/04/18 840 855 840 853 23,200
2023/04/17 856 856 837 842 40,000
2023/04/14 853 855 848 852 20,700
2023/04/13 852 861 850 858 15,300
2023/04/12 843 877 843 859 56,000
2023/04/11 837 849 837 847 17,900
2023/04/10 850 850 831 837 21,100
2023/04/07 842 852 836 841 25,700
2023/04/06 840 844 833 833 18,500
2023/04/05 860 860 840 841 28,800
2023/04/04 869 871 860 864 30,400
2023/04/03 860 872 854 864 29,400
2023/03/31 846 858 846 856 13,700
2023/03/30 840 854 839 853 13,400
2023/03/29 840 847 837 847 31,800
2023/03/28 834 842 831 840 9,300
2023/03/27 826 835 820 833 7,800
2023/03/24 834 834 817 826 18,300
2023/03/23 810 830 810 830 12,100
2023/03/22 802 811 802 811 11,300
2023/03/20 803 803 794 794 25,800
2023/03/17 805 812 801 802 20,400
2023/03/16 809 817 791 801 43,600
2023/03/15 835 854 830 835 19,800
2023/03/14 853 854 830 830 34,000
2023/03/13 860 864 846 864 29,500
2023/03/10 877 884 872 873 44,700
2023/03/09 890 895 877 883 46,900
2023/03/08 858 887 858 885 56,300
2023/03/07 864 872 861 865 31,400
2023/03/06 865 865 857 865 12,900
2023/03/03 861 864 854 862 12,600
2023/03/02 866 866 859 860 12,700
2023/03/01 851 865 851 860 11,200
2023/02/28 859 864 852 856 14,000
2023/02/27 840 863 840 863 20,500
2023/02/24 847 858 845 852 30,000
2023/02/22 837 847 832 844 22,600
2023/02/21 826 840 826 837 9,900
2023/02/20 826 830 825 828 10,600
2023/02/17 829 830 825 826 8,600
2023/02/16 824 838 824 836 14,700
2023/02/15 829 837 828 828 13,600
2023/02/14 831 841 827 841 12,000
2023/02/13 830 833 818 830 13,300
2023/02/10 827 832 822 831 15,500
2023/02/09 832 832 821 831 21,400
2023/02/08 822 831 822 830 21,700
2023/02/07 808 822 808 822 25,200
2023/02/06 810 818 795 812 107,100
2023/02/03 783 793 782 787 10,300
2023/02/02 790 790 781 783 10,500
2023/02/01 784 789 784 789 9,900
2023/01/31 782 786 781 783 8,800
2023/01/30 796 796 780 780 25,000
2023/01/27 797 798 793 796 5,200
2023/01/26 796 798 792 795 7,200
2023/01/25 796 798 788 798 24,200
2023/01/24 786 793 786 793 17,700
2023/01/23 779 785 778 785 8,300
2023/01/20 773 781 773 778 2,900
2023/01/19 773 778 773 774 8,000
2023/01/18 780 784 780 783 3,900
2023/01/17 775 783 775 781 12,300
2023/01/16 771 776 771 771 5,300
2023/01/13 769 779 769 771 9,700
2023/01/12 773 778 770 776 18,100
2023/01/11 764 774 764 773 6,500
2023/01/10 775 775 763 764 20,900
2023/01/06 772 776 767 770 13,400
2023/01/05 778 779 770 771 12,100
2023/01/04 792 792 776 778 16,100

このページの先頭へ