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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,957 | 3,005 | 2,950 | 2,998 | 30,600 |
| 2026/03/26 | 3,000 | 3,000 | 2,959 | 2,973 | 30,500 |
| 2026/03/25 | 2,995 | 3,010 | 2,978 | 2,980 | 21,800 |
| 2026/03/24 | 2,930 | 2,970 | 2,905 | 2,928 | 15,700 |
| 2026/03/23 | 2,900 | 2,924 | 2,838 | 2,880 | 62,600 |
| 2026/03/19 | 3,035 | 3,035 | 2,956 | 2,956 | 45,300 |
| 2026/03/18 | 3,035 | 3,080 | 3,020 | 3,080 | 19,000 |
| 2026/03/17 | 2,992 | 3,015 | 2,963 | 2,992 | 28,400 |
| 2026/03/16 | 2,977 | 3,035 | 2,951 | 2,980 | 43,000 |
| 2026/03/13 | 2,950 | 3,005 | 2,940 | 2,983 | 49,800 |
| 2026/03/12 | 3,220 | 3,260 | 2,966 | 2,995 | 188,900 |
| 2026/03/11 | 3,250 | 3,295 | 3,240 | 3,265 | 23,000 |
| 2026/03/10 | 3,175 | 3,250 | 3,165 | 3,210 | 39,700 |
| 2026/03/09 | 3,025 | 3,100 | 3,005 | 3,055 | 54,100 |
| 2026/03/06 | 3,230 | 3,235 | 3,160 | 3,190 | 24,800 |
| 2026/03/05 | 3,150 | 3,260 | 3,130 | 3,235 | 40,700 |
| 2026/03/04 | 3,100 | 3,150 | 3,010 | 3,050 | 89,100 |
| 2026/03/03 | 3,295 | 3,295 | 3,180 | 3,200 | 59,700 |
| 2026/03/02 | 3,155 | 3,320 | 3,150 | 3,300 | 60,800 |
| 2026/02/27 | 3,210 | 3,235 | 3,200 | 3,220 | 25,600 |
| 2026/02/26 | 3,160 | 3,235 | 3,155 | 3,205 | 52,300 |
| 2026/02/25 | 3,150 | 3,170 | 3,105 | 3,165 | 43,600 |
| 2026/02/24 | 3,125 | 3,150 | 3,100 | 3,150 | 28,400 |
| 2026/02/20 | 3,080 | 3,130 | 3,050 | 3,095 | 39,700 |
| 2026/02/19 | 3,140 | 3,140 | 3,100 | 3,110 | 24,700 |
| 2026/02/18 | 3,090 | 3,140 | 3,080 | 3,115 | 34,600 |
| 2026/02/17 | 3,055 | 3,080 | 3,040 | 3,065 | 20,600 |
| 2026/02/16 | 3,050 | 3,065 | 2,999 | 3,055 | 32,500 |
| 2026/02/13 | 3,070 | 3,110 | 3,015 | 3,060 | 38,600 |
| 2026/02/12 | 3,110 | 3,140 | 3,100 | 3,115 | 31,600 |
| 2026/02/10 | 3,100 | 3,130 | 3,065 | 3,110 | 38,500 |
| 2026/02/09 | 3,050 | 3,120 | 3,015 | 3,120 | 55,100 |
| 2026/02/06 | 3,030 | 3,030 | 2,988 | 3,015 | 31,400 |
| 2026/02/05 | 3,025 | 3,060 | 3,015 | 3,025 | 27,900 |
| 2026/02/04 | 3,005 | 3,050 | 3,005 | 3,025 | 19,800 |
| 2026/02/03 | 3,040 | 3,050 | 3,005 | 3,005 | 31,000 |
| 2026/02/02 | 3,030 | 3,070 | 2,988 | 2,998 | 31,000 |
| 2026/01/30 | 3,005 | 3,045 | 3,000 | 3,030 | 16,800 |
| 2026/01/29 | 3,020 | 3,035 | 2,982 | 3,010 | 33,700 |
| 2026/01/28 | 3,050 | 3,105 | 3,035 | 3,045 | 35,600 |
| 2026/01/27 | 3,055 | 3,140 | 3,055 | 3,065 | 33,900 |
| 2026/01/26 | 3,100 | 3,100 | 3,055 | 3,065 | 32,000 |
| 2026/01/23 | 3,175 | 3,175 | 3,125 | 3,150 | 20,800 |
| 2026/01/22 | 3,135 | 3,195 | 3,105 | 3,175 | 68,900 |
| 2026/01/21 | 3,005 | 3,135 | 3,005 | 3,095 | 28,600 |
| 2026/01/20 | 3,070 | 3,110 | 3,000 | 3,075 | 52,400 |
| 2026/01/19 | 3,130 | 3,160 | 3,050 | 3,055 | 52,400 |
| 2026/01/16 | 3,330 | 3,330 | 3,140 | 3,140 | 83,200 |
| 2026/01/15 | 3,585 | 3,585 | 3,315 | 3,325 | 171,800 |
| 2026/01/14 | 2,975 | 3,025 | 2,954 | 3,025 | 26,600 |
| 2026/01/13 | 2,997 | 2,998 | 2,889 | 2,976 | 59,200 |
| 2026/01/09 | 2,882 | 2,914 | 2,879 | 2,888 | 17,300 |
| 2026/01/08 | 2,842 | 2,896 | 2,842 | 2,866 | 22,300 |
| 2026/01/07 | 2,833 | 2,896 | 2,822 | 2,877 | 25,900 |
| 2026/01/06 | 2,842 | 2,870 | 2,832 | 2,843 | 21,700 |
| 2026/01/05 | 2,805 | 2,830 | 2,778 | 2,816 | 42,700 |