ＹＵＳＨＩＮ(6482)の株価時系列情報
ＹＵＳＨＩＮ(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 614 | 614 | 593 | 598 | 67,500 |
| 2025/06/12 | 609 | 618 | 607 | 607 | 23,800 |
| 2025/06/11 | 605 | 612 | 605 | 607 | 23,900 |
| 2025/06/10 | 609 | 613 | 604 | 604 | 33,300 |
| 2025/06/09 | 611 | 612 | 606 | 609 | 15,800 |
| 2025/06/06 | 602 | 607 | 601 | 607 | 18,300 |
| 2025/06/05 | 599 | 614 | 599 | 601 | 33,400 |
| 2025/06/04 | 599 | 605 | 598 | 598 | 34,800 |
| 2025/06/03 | 606 | 606 | 598 | 599 | 30,500 |
| 2025/06/02 | 609 | 615 | 605 | 606 | 17,200 |
| 2025/05/30 | 610 | 615 | 606 | 611 | 28,000 |
| 2025/05/29 | 611 | 614 | 609 | 611 | 28,200 |
| 2025/05/28 | 616 | 618 | 609 | 610 | 21,400 |
| 2025/05/27 | 611 | 615 | 605 | 609 | 21,900 |
| 2025/05/26 | 610 | 615 | 610 | 611 | 11,500 |
| 2025/05/23 | 610 | 615 | 608 | 613 | 12,900 |
| 2025/05/22 | 608 | 613 | 605 | 605 | 18,900 |
| 2025/05/21 | 603 | 615 | 603 | 615 | 24,100 |
| 2025/05/20 | 622 | 627 | 605 | 605 | 22,400 |
| 2025/05/19 | 612 | 631 | 612 | 625 | 23,300 |
| 2025/05/16 | 618 | 623 | 607 | 616 | 40,700 |
| 2025/05/15 | 638 | 639 | 623 | 627 | 24,700 |
| 2025/05/14 | 638 | 638 | 615 | 629 | 35,100 |
| 2025/05/13 | 640 | 640 | 630 | 630 | 11,000 |
| 2025/05/12 | 635 | 640 | 629 | 635 | 12,400 |
| 2025/05/09 | 625 | 638 | 624 | 630 | 29,600 |
| 2025/05/08 | 624 | 629 | 620 | 624 | 12,800 |
| 2025/05/07 | 621 | 631 | 613 | 624 | 16,800 |
| 2025/05/02 | 623 | 629 | 622 | 623 | 17,100 |
| 2025/05/01 | 635 | 635 | 621 | 626 | 14,500 |
| 2025/04/30 | 634 | 638 | 624 | 638 | 30,400 |
| 2025/04/28 | 628 | 638 | 620 | 638 | 24,000 |
| 2025/04/25 | 639 | 640 | 624 | 626 | 16,600 |
| 2025/04/24 | 632 | 642 | 629 | 640 | 36,100 |
| 2025/04/23 | 630 | 633 | 619 | 627 | 20,900 |
| 2025/04/22 | 619 | 628 | 616 | 627 | 20,300 |
| 2025/04/21 | 613 | 620 | 611 | 613 | 9,500 |
| 2025/04/18 | 603 | 623 | 597 | 619 | 47,700 |
| 2025/04/17 | 599 | 604 | 598 | 598 | 6,500 |
| 2025/04/16 | 605 | 605 | 592 | 592 | 18,000 |
| 2025/04/15 | 605 | 615 | 590 | 607 | 34,900 |
| 2025/04/14 | 595 | 605 | 593 | 595 | 15,500 |
| 2025/04/11 | 576 | 597 | 561 | 592 | 30,300 |
| 2025/04/10 | 599 | 599 | 579 | 586 | 29,600 |
| 2025/04/09 | 566 | 573 | 551 | 559 | 34,800 |
| 2025/04/08 | 577 | 597 | 563 | 576 | 43,700 |
| 2025/04/07 | 577 | 585 | 550 | 550 | 58,600 |
| 2025/04/04 | 634 | 634 | 591 | 596 | 53,800 |
| 2025/04/03 | 641 | 649 | 636 | 637 | 25,600 |
| 2025/04/02 | 651 | 660 | 644 | 660 | 41,300 |
| 2025/04/01 | 650 | 653 | 641 | 641 | 16,800 |
| 2025/03/31 | 656 | 656 | 640 | 640 | 30,000 |
| 2025/03/28 | 673 | 678 | 657 | 660 | 28,300 |
| 2025/03/27 | 680 | 683 | 671 | 683 | 28,100 |
| 2025/03/26 | 679 | 682 | 673 | 681 | 26,600 |
| 2025/03/25 | 677 | 679 | 670 | 674 | 14,800 |
| 2025/03/24 | 680 | 680 | 667 | 667 | 18,800 |
| 2025/03/21 | 675 | 679 | 671 | 676 | 16,200 |
| 2025/03/19 | 675 | 683 | 670 | 676 | 24,500 |
| 2025/03/18 | 673 | 683 | 673 | 675 | 16,500 |
| 2025/03/17 | 673 | 683 | 673 | 673 | 14,900 |
| 2025/03/14 | 674 | 678 | 669 | 670 | 23,900 |
| 2025/03/13 | 664 | 678 | 664 | 675 | 21,500 |
| 2025/03/12 | 659 | 670 | 657 | 667 | 17,800 |
| 2025/03/11 | 657 | 663 | 656 | 659 | 19,900 |
| 2025/03/10 | 660 | 672 | 658 | 663 | 21,600 |
| 2025/03/07 | 663 | 664 | 646 | 660 | 29,800 |
| 2025/03/06 | 661 | 669 | 660 | 664 | 27,700 |
| 2025/03/05 | 644 | 660 | 643 | 658 | 23,200 |
| 2025/03/04 | 649 | 649 | 640 | 643 | 15,700 |
| 2025/03/03 | 642 | 647 | 637 | 645 | 14,300 |
| 2025/02/28 | 645 | 645 | 632 | 632 | 18,500 |
| 2025/02/27 | 635 | 644 | 635 | 644 | 11,600 |
| 2025/02/26 | 640 | 640 | 630 | 635 | 31,300 |
| 2025/02/25 | 649 | 649 | 636 | 641 | 25,000 |
| 2025/02/21 | 649 | 649 | 635 | 641 | 33,600 |
| 2025/02/20 | 651 | 655 | 647 | 649 | 16,600 |
| 2025/02/19 | 654 | 657 | 649 | 654 | 10,600 |
| 2025/02/18 | 652 | 655 | 643 | 652 | 28,400 |
| 2025/02/17 | 661 | 670 | 654 | 655 | 28,100 |
| 2025/02/14 | 685 | 685 | 661 | 661 | 27,900 |
| 2025/02/13 | 678 | 686 | 674 | 685 | 17,100 |
| 2025/02/12 | 679 | 679 | 669 | 670 | 13,900 |
| 2025/02/10 | 673 | 677 | 671 | 673 | 6,900 |
| 2025/02/07 | 681 | 685 | 663 | 676 | 33,000 |
| 2025/02/06 | 673 | 681 | 672 | 681 | 8,400 |
| 2025/02/05 | 666 | 676 | 666 | 667 | 11,900 |
| 2025/02/04 | 663 | 670 | 662 | 664 | 14,000 |
| 2025/02/03 | 680 | 680 | 662 | 662 | 26,700 |
| 2025/01/31 | 686 | 691 | 682 | 688 | 8,100 |
| 2025/01/30 | 683 | 693 | 682 | 684 | 28,200 |
| 2025/01/29 | 703 | 704 | 686 | 686 | 16,000 |
| 2025/01/28 | 699 | 703 | 695 | 703 | 22,000 |
| 2025/01/27 | 696 | 701 | 692 | 699 | 19,100 |
| 2025/01/24 | 687 | 694 | 672 | 689 | 30,200 |
| 2025/01/23 | 695 | 696 | 680 | 682 | 40,700 |
| 2025/01/22 | 665 | 697 | 663 | 695 | 64,300 |
| 2025/01/21 | 660 | 667 | 659 | 664 | 14,200 |
| 2025/01/20 | 656 | 661 | 655 | 657 | 21,600 |
| 2025/01/17 | 646 | 659 | 646 | 650 | 20,500 |
| 2025/01/16 | 660 | 660 | 646 | 646 | 20,000 |
| 2025/01/15 | 646 | 657 | 646 | 655 | 15,800 |
| 2025/01/14 | 649 | 651 | 641 | 647 | 35,200 |
| 2025/01/10 | 643 | 649 | 643 | 649 | 12,000 |
| 2025/01/09 | 649 | 650 | 644 | 646 | 33,800 |
| 2025/01/08 | 648 | 655 | 648 | 649 | 13,100 |
| 2025/01/07 | 656 | 656 | 647 | 651 | 29,600 |
| 2025/01/06 | 663 | 663 | 654 | 654 | 27,000 |
| 2024/12/30 | 666 | 666 | 662 | 662 | 14,100 |
| 2024/12/27 | 660 | 666 | 660 | 666 | 23,800 |
| 2024/12/26 | 658 | 662 | 649 | 658 | 49,700 |
| 2024/12/25 | 655 | 658 | 649 | 658 | 25,000 |
| 2024/12/24 | 652 | 652 | 647 | 648 | 10,900 |
| 2024/12/23 | 652 | 655 | 648 | 653 | 27,600 |
| 2024/12/20 | 667 | 667 | 652 | 652 | 17,200 |
| 2024/12/19 | 654 | 661 | 652 | 661 | 8,200 |
| 2024/12/18 | 666 | 666 | 655 | 655 | 24,100 |
| 2024/12/17 | 666 | 669 | 662 | 662 | 10,200 |
| 2024/12/16 | 680 | 680 | 666 | 667 | 24,100 |
| 2024/12/13 | 680 | 681 | 673 | 680 | 30,300 |
| 2024/12/12 | 684 | 684 | 675 | 678 | 26,500 |
| 2024/12/11 | 680 | 683 | 675 | 677 | 15,900 |
| 2024/12/10 | 684 | 684 | 678 | 680 | 10,100 |
| 2024/12/09 | 682 | 682 | 677 | 682 | 13,300 |
| 2024/12/06 | 677 | 683 | 671 | 683 | 16,000 |
| 2024/12/05 | 664 | 676 | 664 | 675 | 15,400 |
| 2024/12/04 | 672 | 674 | 658 | 659 | 29,400 |
| 2024/12/03 | 669 | 683 | 669 | 682 | 28,800 |
| 2024/12/02 | 674 | 674 | 667 | 670 | 10,800 |
| 2024/11/29 | 679 | 682 | 668 | 677 | 12,500 |
| 2024/11/28 | 664 | 683 | 664 | 683 | 21,900 |
| 2024/11/27 | 672 | 677 | 662 | 664 | 11,700 |
| 2024/11/26 | 671 | 679 | 667 | 673 | 17,700 |
| 2024/11/25 | 684 | 684 | 667 | 675 | 27,200 |
| 2024/11/22 | 674 | 680 | 670 | 680 | 17,000 |
| 2024/11/21 | 659 | 673 | 659 | 672 | 15,100 |
| 2024/11/20 | 669 | 673 | 661 | 661 | 10,900 |
| 2024/11/19 | 659 | 669 | 655 | 669 | 7,600 |
| 2024/11/18 | 649 | 658 | 648 | 654 | 15,500 |
| 2024/11/15 | 660 | 662 | 652 | 658 | 11,300 |
| 2024/11/14 | 666 | 675 | 660 | 660 | 15,600 |
| 2024/11/13 | 664 | 673 | 662 | 667 | 11,200 |
| 2024/11/12 | 666 | 673 | 664 | 664 | 14,000 |
| 2024/11/11 | 659 | 672 | 655 | 672 | 22,000 |
| 2024/11/08 | 672 | 672 | 661 | 661 | 19,700 |
| 2024/11/07 | 662 | 680 | 662 | 664 | 18,700 |
| 2024/11/06 | 675 | 675 | 661 | 662 | 16,700 |
| 2024/11/05 | 662 | 673 | 660 | 673 | 15,300 |
| 2024/11/01 | 655 | 662 | 652 | 662 | 13,800 |
| 2024/10/31 | 673 | 673 | 661 | 665 | 35,100 |
| 2024/10/30 | 667 | 681 | 662 | 676 | 202,900 |
| 2024/10/29 | 660 | 666 | 656 | 661 | 30,700 |
| 2024/10/28 | 646 | 660 | 646 | 660 | 15,500 |
| 2024/10/25 | 658 | 658 | 646 | 646 | 24,100 |
| 2024/10/24 | 658 | 660 | 655 | 657 | 27,600 |
| 2024/10/23 | 665 | 666 | 657 | 657 | 21,500 |
| 2024/10/22 | 673 | 673 | 660 | 661 | 29,900 |
| 2024/10/21 | 672 | 674 | 668 | 670 | 27,500 |
| 2024/10/18 | 665 | 669 | 662 | 668 | 37,500 |
| 2024/10/17 | 665 | 665 | 661 | 664 | 17,600 |
| 2024/10/16 | 656 | 665 | 656 | 664 | 32,200 |
| 2024/10/15 | 663 | 665 | 657 | 662 | 45,500 |
| 2024/10/11 | 654 | 658 | 653 | 653 | 24,000 |
| 2024/10/10 | 650 | 657 | 646 | 657 | 26,600 |
| 2024/10/09 | 647 | 654 | 647 | 649 | 33,700 |
| 2024/10/08 | 657 | 663 | 643 | 644 | 28,800 |
| 2024/10/07 | 659 | 666 | 657 | 665 | 18,600 |
| 2024/10/04 | 658 | 662 | 655 | 658 | 14,500 |
| 2024/10/03 | 657 | 664 | 655 | 658 | 13,000 |
| 2024/10/02 | 645 | 652 | 645 | 647 | 13,100 |
| 2024/10/01 | 647 | 658 | 647 | 655 | 13,700 |
| 2024/09/30 | 647 | 653 | 642 | 646 | 20,500 |
| 2024/09/27 | 669 | 669 | 652 | 657 | 25,100 |
| 2024/09/26 | 659 | 669 | 655 | 669 | 46,800 |
| 2024/09/25 | 650 | 655 | 644 | 654 | 36,800 |
| 2024/09/24 | 641 | 647 | 641 | 647 | 16,400 |
| 2024/09/20 | 639 | 643 | 634 | 639 | 32,500 |
| 2024/09/19 | 642 | 642 | 631 | 633 | 21,500 |
| 2024/09/18 | 634 | 635 | 629 | 635 | 13,700 |
| 2024/09/17 | 630 | 631 | 624 | 631 | 25,800 |
| 2024/09/13 | 627 | 628 | 622 | 623 | 23,200 |
| 2024/09/12 | 622 | 627 | 619 | 621 | 18,100 |
| 2024/09/11 | 625 | 625 | 606 | 613 | 40,300 |
| 2024/09/10 | 626 | 628 | 621 | 624 | 15,500 |
| 2024/09/09 | 623 | 632 | 619 | 625 | 38,700 |
| 2024/09/06 | 633 | 633 | 624 | 627 | 28,200 |
| 2024/09/05 | 634 | 638 | 629 | 632 | 22,300 |
| 2024/09/04 | 644 | 648 | 629 | 633 | 60,200 |
| 2024/09/03 | 654 | 655 | 643 | 647 | 27,500 |
| 2024/09/02 | 663 | 663 | 645 | 649 | 24,500 |
| 2024/08/30 | 651 | 659 | 651 | 658 | 16,200 |
| 2024/08/29 | 655 | 656 | 647 | 649 | 9,400 |
| 2024/08/28 | 654 | 656 | 650 | 655 | 9,100 |
| 2024/08/27 | 649 | 656 | 649 | 656 | 10,100 |
| 2024/08/26 | 652 | 652 | 645 | 650 | 16,600 |
| 2024/08/23 | 657 | 657 | 651 | 653 | 19,300 |
| 2024/08/22 | 654 | 655 | 648 | 654 | 23,100 |
| 2024/08/21 | 658 | 664 | 650 | 652 | 28,800 |
| 2024/08/20 | 662 | 664 | 655 | 664 | 18,100 |
| 2024/08/19 | 652 | 664 | 652 | 660 | 23,200 |