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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,749 | 1,784 | 1,741 | 1,759 | 24,200 |
| 2024/07/25 | 1,769 | 1,780 | 1,742 | 1,749 | 55,800 |
| 2024/07/24 | 1,799 | 1,812 | 1,769 | 1,779 | 57,500 |
| 2024/07/23 | 1,817 | 1,825 | 1,799 | 1,805 | 23,500 |
| 2024/07/22 | 1,865 | 1,865 | 1,813 | 1,813 | 31,800 |
| 2024/07/19 | 1,918 | 1,918 | 1,868 | 1,870 | 41,300 |
| 2024/07/18 | 1,924 | 1,955 | 1,923 | 1,933 | 47,700 |
| 2024/07/17 | 1,965 | 1,973 | 1,921 | 1,921 | 30,600 |
| 2024/07/16 | 1,961 | 1,984 | 1,953 | 1,978 | 56,000 |
| 2024/07/12 | 1,908 | 1,969 | 1,895 | 1,921 | 71,400 |
| 2024/07/11 | 1,865 | 1,918 | 1,850 | 1,913 | 81,000 |
| 2024/07/10 | 1,903 | 1,903 | 1,815 | 1,825 | 71,000 |
| 2024/07/09 | 1,810 | 1,827 | 1,795 | 1,823 | 32,800 |
| 2024/07/08 | 1,814 | 1,840 | 1,788 | 1,788 | 59,700 |
| 2024/07/05 | 1,853 | 1,871 | 1,815 | 1,818 | 36,300 |
| 2024/07/04 | 1,857 | 1,876 | 1,851 | 1,872 | 26,500 |
| 2024/07/03 | 1,834 | 1,852 | 1,833 | 1,843 | 23,700 |
| 2024/07/02 | 1,825 | 1,844 | 1,809 | 1,831 | 34,700 |
| 2024/07/01 | 1,836 | 1,845 | 1,815 | 1,825 | 33,100 |
| 2024/06/28 | 1,852 | 1,855 | 1,815 | 1,832 | 54,100 |
| 2024/06/27 | 1,860 | 1,879 | 1,850 | 1,860 | 24,500 |
| 2024/06/26 | 1,851 | 1,860 | 1,842 | 1,853 | 21,300 |
| 2024/06/25 | 1,871 | 1,871 | 1,840 | 1,850 | 40,600 |
| 2024/06/24 | 1,879 | 1,887 | 1,848 | 1,858 | 31,300 |
| 2024/06/21 | 1,883 | 1,895 | 1,866 | 1,876 | 48,000 |
| 2024/06/20 | 1,904 | 1,916 | 1,873 | 1,885 | 31,000 |
| 2024/06/19 | 1,882 | 1,908 | 1,873 | 1,905 | 38,700 |
| 2024/06/18 | 1,871 | 1,886 | 1,855 | 1,878 | 42,500 |
| 2024/06/17 | 1,862 | 1,862 | 1,826 | 1,834 | 50,800 |
| 2024/06/14 | 1,818 | 1,902 | 1,818 | 1,897 | 71,800 |
| 2024/06/13 | 1,890 | 1,895 | 1,823 | 1,824 | 45,300 |
| 2024/06/12 | 1,914 | 1,918 | 1,848 | 1,853 | 72,500 |
| 2024/06/11 | 1,880 | 1,938 | 1,880 | 1,915 | 152,200 |
| 2024/06/10 | 1,760 | 1,804 | 1,760 | 1,800 | 53,700 |
| 2024/06/07 | 1,746 | 1,783 | 1,743 | 1,759 | 58,300 |
| 2024/06/06 | 1,730 | 1,745 | 1,730 | 1,739 | 15,800 |
| 2024/06/05 | 1,735 | 1,735 | 1,716 | 1,724 | 40,400 |
| 2024/06/04 | 1,720 | 1,745 | 1,715 | 1,745 | 26,200 |
| 2024/06/03 | 1,700 | 1,755 | 1,700 | 1,722 | 45,500 |
| 2024/05/31 | 1,671 | 1,714 | 1,653 | 1,708 | 53,900 |
| 2024/05/30 | 1,653 | 1,671 | 1,634 | 1,671 | 44,200 |
| 2024/05/29 | 1,670 | 1,691 | 1,652 | 1,662 | 47,900 |
| 2024/05/28 | 1,703 | 1,723 | 1,677 | 1,677 | 46,500 |
| 2024/05/27 | 1,725 | 1,734 | 1,691 | 1,703 | 64,400 |
| 2024/05/24 | 1,725 | 1,746 | 1,705 | 1,731 | 39,500 |
| 2024/05/23 | 1,768 | 1,773 | 1,721 | 1,744 | 33,000 |
| 2024/05/22 | 1,791 | 1,801 | 1,753 | 1,761 | 61,200 |
| 2024/05/21 | 1,725 | 1,790 | 1,713 | 1,772 | 87,000 |
| 2024/05/20 | 1,652 | 1,725 | 1,652 | 1,709 | 65,600 |
| 2024/05/17 | 1,684 | 1,686 | 1,650 | 1,650 | 92,900 |
| 2024/05/16 | 1,691 | 1,740 | 1,667 | 1,684 | 174,400 |
| 2024/05/15 | 1,899 | 1,912 | 1,870 | 1,876 | 121,800 |
| 2024/05/14 | 1,939 | 1,939 | 1,888 | 1,924 | 69,800 |
| 2024/05/13 | 1,980 | 1,980 | 1,937 | 1,937 | 50,700 |
| 2024/05/10 | 1,973 | 1,997 | 1,964 | 1,981 | 29,300 |
| 2024/05/09 | 1,977 | 1,980 | 1,942 | 1,963 | 23,800 |
| 2024/05/08 | 1,982 | 1,992 | 1,972 | 1,979 | 19,600 |
| 2024/05/07 | 1,981 | 2,003 | 1,981 | 1,992 | 24,200 |
| 2024/05/02 | 1,952 | 1,978 | 1,952 | 1,965 | 20,100 |
| 2024/05/01 | 1,963 | 1,967 | 1,935 | 1,967 | 39,100 |
| 2024/04/30 | 1,947 | 1,993 | 1,935 | 1,979 | 30,500 |
| 2024/04/26 | 1,947 | 1,975 | 1,936 | 1,956 | 33,500 |
| 2024/04/25 | 1,965 | 1,977 | 1,948 | 1,950 | 35,700 |
| 2024/04/24 | 1,965 | 1,982 | 1,935 | 1,978 | 24,700 |
| 2024/04/23 | 1,946 | 1,967 | 1,920 | 1,941 | 27,000 |
| 2024/04/22 | 1,927 | 1,950 | 1,906 | 1,929 | 28,300 |
| 2024/04/19 | 1,953 | 1,961 | 1,893 | 1,917 | 46,600 |
| 2024/04/18 | 1,920 | 1,981 | 1,911 | 1,970 | 30,300 |
| 2024/04/17 | 1,965 | 1,965 | 1,921 | 1,935 | 37,500 |
| 2024/04/16 | 2,013 | 2,013 | 1,957 | 1,957 | 62,400 |
| 2024/04/15 | 2,004 | 2,040 | 1,982 | 2,040 | 45,700 |
| 2024/04/12 | 2,051 | 2,068 | 2,024 | 2,048 | 42,100 |
| 2024/04/11 | 2,063 | 2,078 | 2,043 | 2,043 | 25,800 |
| 2024/04/10 | 2,090 | 2,095 | 2,066 | 2,080 | 27,900 |
| 2024/04/09 | 2,074 | 2,100 | 2,063 | 2,091 | 35,700 |
| 2024/04/08 | 2,058 | 2,074 | 2,045 | 2,068 | 41,900 |
| 2024/04/05 | 2,018 | 2,047 | 2,002 | 2,025 | 53,600 |
| 2024/04/04 | 2,075 | 2,110 | 2,061 | 2,075 | 44,000 |
| 2024/04/03 | 2,047 | 2,096 | 2,021 | 2,062 | 65,800 |
| 2024/04/02 | 2,106 | 2,124 | 2,036 | 2,048 | 91,400 |
| 2024/04/01 | 2,245 | 2,245 | 2,098 | 2,098 | 84,400 |
| 2024/03/29 | 2,246 | 2,248 | 2,175 | 2,223 | 64,000 |
| 2024/03/28 | 2,224 | 2,254 | 2,210 | 2,221 | 52,500 |
| 2024/03/27 | 2,270 | 2,302 | 2,248 | 2,278 | 63,800 |
| 2024/03/26 | 2,240 | 2,305 | 2,233 | 2,264 | 64,700 |
| 2024/03/25 | 2,247 | 2,279 | 2,227 | 2,252 | 70,000 |
| 2024/03/22 | 2,254 | 2,254 | 2,203 | 2,232 | 56,800 |
| 2024/03/21 | 2,217 | 2,262 | 2,198 | 2,235 | 99,100 |
| 2024/03/19 | 2,105 | 2,208 | 2,097 | 2,208 | 95,000 |
| 2024/03/18 | 2,120 | 2,131 | 2,102 | 2,112 | 48,800 |
| 2024/03/15 | 2,034 | 2,105 | 2,028 | 2,095 | 94,200 |
| 2024/03/14 | 2,033 | 2,052 | 2,014 | 2,044 | 29,700 |
| 2024/03/13 | 2,083 | 2,089 | 2,009 | 2,038 | 63,500 |
| 2024/03/12 | 2,035 | 2,056 | 2,010 | 2,042 | 59,900 |
| 2024/03/11 | 2,095 | 2,104 | 2,012 | 2,036 | 118,600 |
| 2024/03/08 | 2,135 | 2,164 | 2,126 | 2,139 | 85,900 |
| 2024/03/07 | 2,222 | 2,234 | 2,145 | 2,155 | 104,900 |
| 2024/03/06 | 2,191 | 2,222 | 2,165 | 2,209 | 77,700 |
| 2024/03/05 | 2,239 | 2,243 | 2,201 | 2,211 | 64,100 |
| 2024/03/04 | 2,290 | 2,304 | 2,233 | 2,245 | 101,400 |
| 2024/03/01 | 2,287 | 2,299 | 2,210 | 2,284 | 93,900 |
| 2024/02/29 | 2,237 | 2,273 | 2,221 | 2,252 | 73,400 |
| 2024/02/28 | 2,281 | 2,316 | 2,260 | 2,287 | 93,600 |
| 2024/02/27 | 2,181 | 2,259 | 2,181 | 2,231 | 74,900 |
| 2024/02/26 | 2,198 | 2,234 | 2,177 | 2,177 | 86,500 |
| 2024/02/22 | 2,151 | 2,171 | 2,145 | 2,166 | 53,600 |
| 2024/02/21 | 2,109 | 2,139 | 2,103 | 2,134 | 45,700 |
| 2024/02/20 | 2,186 | 2,199 | 2,133 | 2,139 | 73,200 |
| 2024/02/19 | 2,100 | 2,168 | 2,100 | 2,168 | 90,700 |
| 2024/02/16 | 2,027 | 2,112 | 2,027 | 2,093 | 138,000 |
| 2024/02/15 | 2,025 | 2,031 | 1,972 | 2,011 | 70,100 |
| 2024/02/14 | 2,026 | 2,037 | 1,988 | 1,996 | 88,500 |
| 2024/02/13 | 2,029 | 2,059 | 2,015 | 2,056 | 150,800 |
| 2024/02/09 | 2,000 | 2,013 | 1,952 | 2,000 | 174,200 |
| 2024/02/08 | 2,070 | 2,070 | 1,991 | 2,028 | 239,000 |
| 2024/02/07 | 2,061 | 2,120 | 2,045 | 2,068 | 552,500 |
| 2024/02/06 | 2,000 | 2,007 | 1,971 | 2,000 | 296,000 |
| 2024/02/05 | 1,984 | 2,008 | 1,952 | 1,984 | 170,800 |
| 2024/02/02 | 1,900 | 1,925 | 1,875 | 1,910 | 100,100 |
| 2024/02/01 | 1,907 | 1,918 | 1,893 | 1,898 | 58,000 |
| 2024/01/31 | 1,880 | 1,908 | 1,876 | 1,907 | 54,900 |
| 2024/01/30 | 1,900 | 1,901 | 1,871 | 1,878 | 50,100 |
| 2024/01/29 | 1,841 | 1,897 | 1,838 | 1,893 | 65,300 |
| 2024/01/26 | 1,840 | 1,854 | 1,815 | 1,823 | 53,900 |
| 2024/01/25 | 1,828 | 1,864 | 1,828 | 1,860 | 33,500 |
| 2024/01/24 | 1,834 | 1,858 | 1,813 | 1,831 | 42,400 |
| 2024/01/23 | 1,842 | 1,865 | 1,822 | 1,830 | 70,100 |
| 2024/01/22 | 1,819 | 1,859 | 1,811 | 1,856 | 42,400 |
| 2024/01/19 | 1,830 | 1,830 | 1,806 | 1,809 | 60,900 |
| 2024/01/18 | 1,803 | 1,830 | 1,803 | 1,816 | 29,400 |
| 2024/01/17 | 1,873 | 1,882 | 1,802 | 1,808 | 73,900 |
| 2024/01/16 | 1,880 | 1,888 | 1,831 | 1,833 | 45,000 |
| 2024/01/15 | 1,801 | 1,877 | 1,801 | 1,867 | 129,200 |
| 2024/01/12 | 1,780 | 1,796 | 1,760 | 1,792 | 65,800 |
| 2024/01/11 | 1,745 | 1,793 | 1,738 | 1,775 | 91,500 |
| 2024/01/10 | 1,730 | 1,744 | 1,722 | 1,726 | 46,000 |
| 2024/01/09 | 1,720 | 1,744 | 1,717 | 1,733 | 51,100 |
| 2024/01/05 | 1,699 | 1,739 | 1,696 | 1,716 | 59,500 |
| 2024/01/04 | 1,640 | 1,697 | 1,636 | 1,697 | 58,200 |