ユーシン精機(6482)の株価時系列情報
ユーシン精機(6482)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 | 691 | 693 | 689 | 691 | 13,400 |
| 2024/07/25 | 698 | 700 | 690 | 691 | 37,900 |
| 2024/07/24 | 709 | 709 | 698 | 698 | 30,900 |
| 2024/07/23 | 707 | 716 | 707 | 711 | 6,500 |
| 2024/07/22 | 715 | 718 | 707 | 707 | 20,500 |
| 2024/07/19 | 724 | 727 | 714 | 718 | 21,200 |
| 2024/07/18 | 733 | 738 | 724 | 724 | 21,700 |
| 2024/07/17 | 740 | 743 | 734 | 735 | 18,300 |
| 2024/07/16 | 738 | 744 | 732 | 732 | 21,400 |
| 2024/07/12 | 749 | 749 | 740 | 740 | 26,200 |
| 2024/07/11 | 746 | 748 | 737 | 745 | 31,900 |
| 2024/07/10 | 728 | 745 | 723 | 745 | 59,800 |
| 2024/07/09 | 746 | 746 | 731 | 740 | 35,000 |
| 2024/07/08 | 742 | 744 | 736 | 737 | 21,100 |
| 2024/07/05 | 750 | 750 | 739 | 747 | 17,500 |
| 2024/07/04 | 751 | 751 | 741 | 750 | 16,100 |
| 2024/07/03 | 750 | 750 | 742 | 750 | 24,900 |
| 2024/07/02 | 757 | 757 | 745 | 750 | 20,800 |
| 2024/07/01 | 754 | 758 | 744 | 750 | 16,500 |
| 2024/06/28 | 758 | 758 | 747 | 754 | 18,900 |
| 2024/06/27 | 762 | 762 | 751 | 759 | 18,900 |
| 2024/06/26 | 765 | 765 | 757 | 762 | 38,400 |
| 2024/06/25 | 739 | 765 | 738 | 765 | 68,800 |
| 2024/06/24 | 724 | 737 | 723 | 734 | 31,200 |
| 2024/06/21 | 730 | 737 | 723 | 723 | 29,000 |
| 2024/06/20 | 730 | 737 | 725 | 736 | 28,200 |
| 2024/06/19 | 728 | 733 | 726 | 733 | 22,400 |
| 2024/06/18 | 718 | 727 | 718 | 727 | 19,400 |
| 2024/06/17 | 714 | 719 | 704 | 714 | 14,200 |
| 2024/06/14 | 710 | 724 | 703 | 719 | 31,600 |
| 2024/06/13 | 713 | 714 | 702 | 709 | 32,400 |
| 2024/06/12 | 720 | 724 | 713 | 713 | 9,600 |
| 2024/06/11 | 724 | 725 | 714 | 725 | 27,700 |
| 2024/06/10 | 709 | 721 | 705 | 721 | 21,000 |
| 2024/06/07 | 712 | 715 | 705 | 705 | 10,200 |
| 2024/06/06 | 713 | 716 | 707 | 711 | 11,000 |
| 2024/06/05 | 721 | 721 | 710 | 710 | 12,700 |
| 2024/06/04 | 719 | 725 | 719 | 721 | 11,900 |
| 2024/06/03 | 722 | 727 | 719 | 725 | 13,000 |
| 2024/05/31 | 712 | 724 | 712 | 724 | 11,200 |
| 2024/05/30 | 700 | 717 | 700 | 717 | 24,300 |
| 2024/05/29 | 730 | 730 | 704 | 704 | 13,400 |
| 2024/05/28 | 724 | 730 | 714 | 729 | 31,500 |
| 2024/05/27 | 733 | 733 | 718 | 722 | 11,200 |
| 2024/05/24 | 727 | 736 | 720 | 734 | 62,300 |
| 2024/05/23 | 712 | 726 | 712 | 719 | 38,000 |
| 2024/05/22 | 716 | 723 | 709 | 711 | 49,800 |
| 2024/05/21 | 704 | 718 | 701 | 708 | 66,100 |
| 2024/05/20 | 693 | 704 | 692 | 701 | 23,100 |
| 2024/05/17 | 686 | 695 | 682 | 687 | 15,600 |
| 2024/05/16 | 686 | 697 | 685 | 686 | 52,500 |
| 2024/05/15 | 697 | 731 | 687 | 693 | 81,900 |
| 2024/05/14 | 694 | 694 | 685 | 689 | 10,100 |
| 2024/05/13 | 690 | 696 | 687 | 696 | 9,100 |
| 2024/05/10 | 696 | 699 | 690 | 690 | 14,400 |
| 2024/05/09 | 690 | 695 | 688 | 695 | 13,100 |
| 2024/05/08 | 689 | 689 | 683 | 683 | 16,800 |
| 2024/05/07 | 691 | 693 | 688 | 689 | 8,900 |
| 2024/05/02 | 692 | 694 | 690 | 691 | 5,600 |
| 2024/05/01 | 698 | 699 | 693 | 694 | 7,400 |
| 2024/04/30 | 690 | 697 | 685 | 697 | 12,100 |
| 2024/04/26 | 681 | 690 | 681 | 690 | 32,700 |
| 2024/04/25 | 678 | 689 | 678 | 684 | 13,300 |
| 2024/04/24 | 685 | 689 | 681 | 686 | 9,900 |
| 2024/04/23 | 683 | 684 | 679 | 679 | 5,000 |
| 2024/04/22 | 675 | 684 | 673 | 680 | 14,100 |
| 2024/04/19 | 681 | 682 | 667 | 670 | 40,100 |
| 2024/04/18 | 686 | 688 | 683 | 683 | 10,000 |
| 2024/04/17 | 684 | 688 | 677 | 679 | 19,500 |
| 2024/04/16 | 698 | 698 | 680 | 684 | 37,100 |
| 2024/04/15 | 701 | 703 | 697 | 700 | 14,300 |
| 2024/04/12 | 707 | 711 | 703 | 703 | 30,100 |
| 2024/04/11 | 705 | 705 | 696 | 703 | 19,500 |
| 2024/04/10 | 699 | 708 | 699 | 707 | 31,600 |
| 2024/04/09 | 701 | 708 | 700 | 704 | 23,800 |
| 2024/04/08 | 687 | 703 | 685 | 701 | 45,500 |
| 2024/04/05 | 680 | 693 | 680 | 685 | 22,200 |
| 2024/04/04 | 680 | 690 | 680 | 687 | 34,600 |
| 2024/04/03 | 681 | 684 | 676 | 680 | 23,700 |
| 2024/04/02 | 681 | 681 | 674 | 674 | 25,700 |
| 2024/04/01 | 690 | 692 | 680 | 682 | 19,700 |
| 2024/03/29 | 692 | 693 | 685 | 689 | 23,700 |
| 2024/03/28 | 691 | 693 | 680 | 684 | 25,600 |
| 2024/03/27 | 696 | 702 | 694 | 701 | 46,200 |
| 2024/03/26 | 687 | 692 | 687 | 690 | 26,300 |
| 2024/03/25 | 695 | 695 | 685 | 691 | 34,900 |
| 2024/03/22 | 686 | 690 | 685 | 688 | 18,900 |
| 2024/03/21 | 690 | 695 | 686 | 686 | 35,300 |
| 2024/03/19 | 682 | 688 | 678 | 688 | 23,700 |
| 2024/03/18 | 685 | 687 | 679 | 682 | 27,700 |
| 2024/03/15 | 678 | 683 | 677 | 681 | 17,400 |
| 2024/03/14 | 674 | 676 | 670 | 675 | 19,700 |
| 2024/03/13 | 675 | 677 | 668 | 672 | 21,000 |
| 2024/03/12 | 670 | 675 | 665 | 675 | 34,800 |
| 2024/03/11 | 679 | 679 | 666 | 671 | 54,600 |
| 2024/03/08 | 673 | 681 | 673 | 681 | 29,900 |
| 2024/03/07 | 680 | 683 | 676 | 677 | 26,700 |
| 2024/03/06 | 677 | 683 | 677 | 678 | 19,200 |
| 2024/03/05 | 678 | 681 | 674 | 675 | 16,300 |
| 2024/03/04 | 678 | 681 | 674 | 680 | 57,500 |
| 2024/03/01 | 690 | 691 | 680 | 682 | 33,100 |
| 2024/02/29 | 695 | 695 | 686 | 688 | 31,300 |
| 2024/02/28 | 691 | 698 | 690 | 692 | 25,300 |
| 2024/02/27 | 700 | 704 | 692 | 694 | 40,800 |
| 2024/02/26 | 690 | 699 | 690 | 697 | 48,400 |
| 2024/02/22 | 688 | 693 | 683 | 690 | 41,400 |
| 2024/02/21 | 677 | 686 | 677 | 682 | 18,100 |
| 2024/02/20 | 675 | 686 | 672 | 683 | 42,800 |
| 2024/02/19 | 670 | 675 | 667 | 674 | 29,400 |
| 2024/02/16 | 668 | 672 | 663 | 670 | 24,800 |
| 2024/02/15 | 671 | 671 | 661 | 664 | 36,700 |
| 2024/02/14 | 678 | 678 | 661 | 664 | 55,400 |
| 2024/02/13 | 683 | 692 | 669 | 680 | 86,500 |
| 2024/02/09 | 683 | 686 | 676 | 677 | 19,600 |
| 2024/02/08 | 686 | 686 | 677 | 683 | 25,600 |
| 2024/02/07 | 688 | 691 | 684 | 687 | 38,100 |
| 2024/02/06 | 690 | 696 | 687 | 688 | 34,600 |
| 2024/02/05 | 684 | 692 | 682 | 690 | 40,900 |
| 2024/02/02 | 677 | 682 | 674 | 678 | 29,400 |
| 2024/02/01 | 672 | 677 | 671 | 676 | 41,500 |
| 2024/01/31 | 676 | 677 | 673 | 676 | 17,700 |
| 2024/01/30 | 676 | 678 | 673 | 677 | 19,000 |
| 2024/01/29 | 672 | 676 | 672 | 676 | 11,700 |
| 2024/01/26 | 675 | 676 | 668 | 670 | 33,300 |
| 2024/01/25 | 680 | 680 | 672 | 672 | 32,200 |
| 2024/01/24 | 681 | 682 | 672 | 672 | 22,200 |
| 2024/01/23 | 681 | 682 | 676 | 676 | 20,500 |
| 2024/01/22 | 673 | 681 | 672 | 681 | 24,200 |
| 2024/01/19 | 672 | 674 | 670 | 673 | 23,100 |
| 2024/01/18 | 674 | 674 | 669 | 669 | 12,200 |
| 2024/01/17 | 679 | 682 | 670 | 670 | 19,800 |
| 2024/01/16 | 681 | 682 | 674 | 674 | 25,300 |
| 2024/01/15 | 680 | 686 | 680 | 684 | 18,500 |
| 2024/01/12 | 687 | 687 | 674 | 679 | 16,700 |
| 2024/01/11 | 682 | 687 | 681 | 683 | 26,200 |
| 2024/01/10 | 672 | 680 | 670 | 680 | 30,800 |
| 2024/01/09 | 667 | 673 | 667 | 671 | 39,000 |
| 2024/01/05 | 670 | 670 | 663 | 665 | 44,700 |
| 2024/01/04 | 668 | 669 | 663 | 667 | 19,300 |
| 2023/12/29 | 666 | 668 | 663 | 667 | 21,900 |
| 2023/12/28 | 664 | 664 | 658 | 664 | 30,100 |
| 2023/12/27 | 657 | 660 | 654 | 660 | 34,500 |
| 2023/12/26 | 659 | 659 | 654 | 657 | 18,400 |
| 2023/12/25 | 670 | 670 | 652 | 655 | 39,600 |
| 2023/12/22 | 661 | 665 | 657 | 660 | 15,600 |
| 2023/12/21 | 661 | 662 | 657 | 661 | 25,800 |
| 2023/12/20 | 667 | 673 | 661 | 663 | 26,200 |
| 2023/12/19 | 660 | 665 | 657 | 665 | 26,500 |
| 2023/12/18 | 666 | 666 | 652 | 663 | 35,400 |
| 2023/12/15 | 668 | 670 | 663 | 666 | 20,800 |
| 2023/12/14 | 666 | 667 | 659 | 661 | 18,900 |
| 2023/12/13 | 661 | 667 | 661 | 663 | 12,300 |
| 2023/12/12 | 665 | 668 | 660 | 664 | 24,100 |
| 2023/12/11 | 663 | 664 | 658 | 664 | 21,100 |
| 2023/12/08 | 658 | 663 | 653 | 653 | 47,000 |
| 2023/12/07 | 665 | 667 | 660 | 662 | 26,400 |
| 2023/12/06 | 666 | 668 | 663 | 667 | 35,500 |
| 2023/12/05 | 669 | 674 | 666 | 666 | 22,100 |
| 2023/12/04 | 670 | 678 | 669 | 670 | 22,300 |
| 2023/12/01 | 677 | 677 | 670 | 670 | 16,000 |
| 2023/11/30 | 674 | 676 | 672 | 672 | 14,700 |
| 2023/11/29 | 672 | 678 | 672 | 676 | 15,500 |
| 2023/11/28 | 676 | 685 | 676 | 680 | 23,500 |
| 2023/11/27 | 676 | 683 | 672 | 679 | 28,100 |
| 2023/11/24 | 683 | 689 | 664 | 676 | 85,100 |
| 2023/11/22 | 671 | 679 | 671 | 674 | 31,900 |
| 2023/11/21 | 663 | 675 | 663 | 675 | 30,000 |
| 2023/11/20 | 660 | 669 | 660 | 664 | 27,300 |
| 2023/11/17 | 659 | 666 | 655 | 664 | 40,800 |
| 2023/11/16 | 665 | 668 | 660 | 661 | 22,400 |
| 2023/11/15 | 660 | 667 | 659 | 667 | 19,000 |
| 2023/11/14 | 658 | 661 | 655 | 660 | 24,000 |
| 2023/11/13 | 666 | 667 | 658 | 659 | 9,000 |
| 2023/11/10 | 662 | 663 | 656 | 663 | 21,400 |
| 2023/11/09 | 654 | 663 | 654 | 661 | 27,800 |
| 2023/11/08 | 671 | 671 | 655 | 655 | 74,000 |
| 2023/11/07 | 672 | 676 | 666 | 671 | 17,900 |
| 2023/11/06 | 671 | 674 | 663 | 672 | 79,000 |
| 2023/11/02 | 673 | 673 | 663 | 665 | 15,500 |
| 2023/11/01 | 673 | 674 | 664 | 668 | 27,200 |
| 2023/10/31 | 658 | 664 | 651 | 664 | 30,000 |
| 2023/10/30 | 665 | 666 | 654 | 657 | 33,900 |
| 2023/10/27 | 652 | 666 | 652 | 666 | 29,700 |
| 2023/10/26 | 656 | 657 | 650 | 651 | 42,300 |
| 2023/10/25 | 663 | 664 | 657 | 657 | 29,100 |
| 2023/10/24 | 664 | 664 | 649 | 657 | 62,900 |
| 2023/10/23 | 665 | 671 | 663 | 664 | 51,700 |
| 2023/10/20 | 665 | 671 | 663 | 666 | 26,000 |
| 2023/10/19 | 670 | 674 | 669 | 670 | 19,900 |
| 2023/10/18 | 676 | 676 | 668 | 675 | 18,300 |
| 2023/10/17 | 672 | 680 | 671 | 673 | 21,000 |
| 2023/10/16 | 674 | 680 | 668 | 670 | 34,900 |
| 2023/10/13 | 684 | 688 | 674 | 678 | 19,600 |
| 2023/10/12 | 684 | 688 | 680 | 688 | 17,800 |
| 2023/10/11 | 685 | 686 | 680 | 681 | 29,000 |
| 2023/10/10 | 684 | 689 | 683 | 685 | 20,700 |
| 2023/10/06 | 679 | 685 | 676 | 685 | 25,800 |
| 2023/10/05 | 672 | 678 | 670 | 675 | 26,900 |
| 2023/10/04 | 670 | 676 | 664 | 665 | 106,300 |
| 2023/10/03 | 684 | 684 | 673 | 673 | 58,300 |