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
2006/12/29 2,235 2,265 2,235 2,260 5,700
2006/12/28 2,285 2,285 2,220 2,220 8,200
2006/12/27 2,250 2,260 2,225 2,225 11,900
2006/12/26 2,200 2,230 2,180 2,215 15,100
2006/12/25 2,250 2,250 2,175 2,185 25,300
2006/12/22 2,235 2,240 2,195 2,210 23,900
2006/12/21 2,265 2,270 2,230 2,260 19,200
2006/12/20 2,295 2,295 2,250 2,270 30,000
2006/12/19 2,290 2,290 2,265 2,270 18,200
2006/12/18 2,275 2,285 2,265 2,280 14,900
2006/12/15 2,220 2,275 2,220 2,255 50,000
2006/12/14 2,220 2,225 2,195 2,215 17,800
2006/12/13 2,220 2,225 2,175 2,195 18,000
2006/12/12 2,225 2,225 2,175 2,190 11,600
2006/12/11 2,220 2,225 2,190 2,220 24,600
2006/12/08 2,220 2,230 2,180 2,195 35,600
2006/12/07 2,185 2,235 2,185 2,220 21,900
2006/12/06 2,240 2,245 2,215 2,225 37,400
2006/12/05 2,250 2,250 2,220 2,230 14,100
2006/12/04 2,205 2,230 2,200 2,225 24,200
2006/12/01 2,240 2,255 2,230 2,245 23,100
2006/11/30 2,225 2,270 2,225 2,250 15,400
2006/11/29 2,210 2,220 2,190 2,215 20,600
2006/11/28 2,200 2,210 2,170 2,205 27,700
2006/11/27 2,150 2,215 2,150 2,195 54,300
2006/11/24 2,150 2,165 2,125 2,150 18,000
2006/11/22 2,075 2,150 2,065 2,150 19,900
2006/11/21 2,040 2,090 2,035 2,080 14,500
2006/11/20 2,100 2,115 2,060 2,075 21,500
2006/11/17 2,135 2,150 2,100 2,125 24,600
2006/11/16 2,110 2,165 2,110 2,135 26,700
2006/11/15 2,105 2,135 2,090 2,095 26,100
2006/11/14 2,095 2,135 2,085 2,095 38,000
2006/11/13 2,145 2,150 2,045 2,070 33,800
2006/11/10 2,130 2,165 2,130 2,135 24,200
2006/11/09 2,175 2,175 2,115 2,115 18,000
2006/11/08 2,160 2,175 2,115 2,145 36,900
2006/11/07 2,185 2,215 2,160 2,185 27,700
2006/11/06 2,165 2,195 2,160 2,185 14,600
2006/11/02 2,140 2,170 2,105 2,170 25,100
2006/11/01 2,190 2,195 2,130 2,170 44,500
2006/10/31 2,110 2,160 2,110 2,150 24,300
2006/10/30 2,130 2,165 2,100 2,110 40,400
2006/10/27 2,205 2,225 2,150 2,150 34,300
2006/10/26 2,185 2,225 2,170 2,220 34,300
2006/10/25 2,275 2,275 2,180 2,185 43,800
2006/10/24 2,260 2,270 2,230 2,235 57,900
2006/10/23 2,315 2,315 2,210 2,280 44,600
2006/10/20 2,325 2,350 2,310 2,330 16,200
2006/10/19 2,365 2,375 2,320 2,365 12,200
2006/10/18 2,370 2,380 2,345 2,360 22,600
2006/10/17 2,370 2,370 2,310 2,350 10,000
2006/10/16 2,315 2,360 2,315 2,360 23,200
2006/10/13 2,350 2,390 2,325 2,345 40,100
2006/10/12 2,340 2,345 2,300 2,340 21,100
2006/10/11 2,340 2,355 2,320 2,330 34,900
2006/10/10 2,295 2,320 2,285 2,300 16,800
2006/10/06 2,270 2,330 2,250 2,300 41,100
2006/10/05 2,260 2,345 2,260 2,310 25,400
2006/10/04 2,325 2,380 2,240 2,245 22,100
2006/10/03 2,395 2,395 2,310 2,310 32,600
2006/10/02 2,385 2,400 2,360 2,380 30,800
2006/09/29 2,330 2,400 2,300 2,350 40,500
2006/09/28 2,340 2,370 2,315 2,370 8,600
2006/09/27 2,285 2,375 2,230 2,365 19,600
2006/09/26 2,335 2,335 2,250 2,260 10,400
2006/09/25 2,365 2,365 2,295 2,345 10,100
2006/09/22 2,360 2,365 2,265 2,360 29,400
2006/09/21 2,390 2,400 2,385 2,395 11,500
2006/09/20 2,415 2,415 2,385 2,390 7,100
2006/09/19 2,415 2,415 2,350 2,400 10,000
2006/09/15 2,400 2,430 2,385 2,415 11,400
2006/09/14 2,445 2,445 2,355 2,435 29,100
2006/09/13 2,365 2,365 2,325 2,335 10,500
2006/09/12 2,410 2,410 2,350 2,370 16,100
2006/09/11 2,400 2,440 2,400 2,405 11,200
2006/09/08 2,410 2,430 2,315 2,415 31,400
2006/09/07 2,410 2,410 2,390 2,405 13,900
2006/09/06 2,410 2,440 2,410 2,430 21,400
2006/09/05 2,450 2,455 2,430 2,440 18,000
2006/09/04 2,400 2,440 2,375 2,435 19,600
2006/09/01 2,395 2,400 2,365 2,375 14,300
2006/08/31 2,395 2,400 2,340 2,395 15,800
2006/08/30 2,400 2,400 2,350 2,380 10,100
2006/08/29 2,350 2,375 2,305 2,360 15,800
2006/08/28 2,345 2,365 2,310 2,345 11,100
2006/08/25 2,345 2,395 2,335 2,385 27,100
2006/08/24 2,335 2,370 2,290 2,315 6,600
2006/08/23 2,335 2,365 2,325 2,325 15,800
2006/08/22 2,400 2,400 2,360 2,370 19,800
2006/08/21 2,400 2,405 2,375 2,395 41,500
2006/08/18 2,315 2,370 2,310 2,370 42,400
2006/08/17 2,315 2,340 2,290 2,310 31,000
2006/08/16 2,295 2,310 2,250 2,310 26,200
2006/08/15 2,325 2,325 2,245 2,280 22,200
2006/08/14 2,245 2,310 2,240 2,285 15,300
2006/08/11 2,285 2,310 2,250 2,275 12,900
2006/08/10 2,315 2,330 2,280 2,320 11,400
2006/08/09 2,300 2,340 2,210 2,335 41,700
2006/08/08 2,300 2,305 2,285 2,300 12,200
2006/08/07 2,260 2,320 2,250 2,275 35,100
2006/08/04 2,190 2,270 2,190 2,245 20,300
2006/08/03 2,220 2,240 2,150 2,185 15,200
2006/08/02 2,205 2,295 2,205 2,230 10,700
2006/08/01 2,315 2,345 2,250 2,275 22,200
2006/07/31 2,210 2,350 2,210 2,330 33,300
2006/07/28 2,145 2,200 2,145 2,175 17,000
2006/07/27 2,170 2,190 2,125 2,175 16,900
2006/07/26 2,150 2,150 2,125 2,125 9,200
2006/07/25 2,205 2,240 2,130 2,170 20,900
2006/07/24 2,100 2,235 2,085 2,200 18,700
2006/07/21 2,140 2,180 2,115 2,125 22,200
2006/07/20 2,120 2,195 2,105 2,150 36,200
2006/07/19 2,120 2,205 2,075 2,105 34,400
2006/07/18 2,270 2,290 2,165 2,200 14,600
2006/07/14 2,345 2,350 2,295 2,320 25,900
2006/07/13 2,305 2,370 2,305 2,360 37,300
2006/07/12 2,325 2,350 2,305 2,345 13,000
2006/07/11 2,385 2,395 2,300 2,365 43,200
2006/07/10 2,320 2,405 2,280 2,380 38,400
2006/07/07 2,360 2,370 2,320 2,360 16,900
2006/07/06 2,345 2,360 2,320 2,360 16,100
2006/07/05 2,340 2,370 2,320 2,350 25,100
2006/07/04 2,315 2,350 2,310 2,345 16,600
2006/07/03 2,295 2,330 2,275 2,320 14,700
2006/06/30 2,230 2,325 2,230 2,320 26,700
2006/06/29 2,265 2,300 2,230 2,270 36,000
2006/06/28 2,250 2,280 2,230 2,265 10,500
2006/06/27 2,280 2,285 2,245 2,285 7,000
2006/06/26 2,220 2,280 2,215 2,280 13,400
2006/06/23 2,235 2,260 2,220 2,260 12,300
2006/06/22 2,210 2,270 2,210 2,270 15,300
2006/06/21 2,190 2,220 2,155 2,200 7,600
2006/06/20 2,210 2,235 2,180 2,215 16,900
2006/06/19 2,195 2,245 2,150 2,235 11,200
2006/06/16 2,250 2,280 2,195 2,260 63,300
2006/06/15 2,160 2,170 2,130 2,155 14,300
2006/06/14 2,010 2,115 2,010 2,090 70,300
2006/06/13 2,030 2,055 2,010 2,025 52,200
2006/06/12 1,966 2,065 1,966 2,040 62,100
2006/06/09 2,000 2,055 1,990 2,000 85,700
2006/06/08 2,055 2,060 2,010 2,010 47,600
2006/06/07 2,105 2,130 2,060 2,095 61,500
2006/06/06 2,150 2,225 2,150 2,185 11,400
2006/06/05 2,255 2,280 2,220 2,250 12,200
2006/06/02 2,205 2,280 2,170 2,280 20,200
2006/06/01 2,275 2,300 2,205 2,245 15,000
2006/05/31 2,230 2,245 2,190 2,220 19,800
2006/05/30 2,305 2,310 2,245 2,265 12,500
2006/05/29 2,340 2,340 2,270 2,310 19,000
2006/05/26 2,315 2,340 2,250 2,340 32,600
2006/05/25 2,290 2,350 2,265 2,315 72,500
2006/05/24 2,195 2,270 2,170 2,210 23,700
2006/05/23 2,190 2,215 2,165 2,195 35,700
2006/05/22 2,330 2,330 2,225 2,230 42,100
2006/05/19 2,160 2,245 2,090 2,235 46,900
2006/05/18 2,000 2,185 2,000 2,155 39,800
2006/05/17 1,960 2,045 1,911 2,045 42,900
2006/05/16 1,979 2,000 1,955 1,955 21,600
2006/05/15 2,060 2,060 1,974 2,000 18,900
2006/05/12 2,030 2,035 1,956 1,995 33,900
2006/05/11 2,100 2,100 2,035 2,055 16,700
2006/05/10 2,120 2,135 2,095 2,110 20,100
2006/05/09 2,165 2,180 2,155 2,160 19,900
2006/05/08 2,180 2,200 2,145 2,160 14,400
2006/05/02 2,170 2,200 2,170 2,185 18,400
2006/05/01 2,200 2,215 2,160 2,170 18,600
2006/04/28 2,190 2,195 2,145 2,195 12,200
2006/04/27 2,175 2,195 2,150 2,180 12,300
2006/04/26 2,170 2,230 2,170 2,190 13,000
2006/04/25 2,200 2,210 2,165 2,200 10,800
2006/04/24 2,230 2,230 2,145 2,170 24,200
2006/04/21 2,250 2,255 2,195 2,235 23,400
2006/04/20 2,215 2,230 2,185 2,215 21,300
2006/04/19 2,255 2,305 2,210 2,215 8,600
2006/04/18 2,250 2,255 2,175 2,240 14,400
2006/04/17 2,265 2,305 2,250 2,255 17,100
2006/04/14 2,310 2,315 2,240 2,265 23,100
2006/04/13 2,315 2,315 2,270 2,280 22,100
2006/04/12 2,315 2,340 2,280 2,280 12,300
2006/04/11 2,350 2,355 2,290 2,315 19,100
2006/04/10 2,400 2,400 2,355 2,375 21,900
2006/04/07 2,355 2,380 2,335 2,380 61,400
2006/04/06 2,345 2,400 2,345 2,360 15,700
2006/04/05 2,390 2,390 2,355 2,365 24,000
2006/04/04 2,335 2,395 2,335 2,395 52,500
2006/04/03 2,335 2,385 2,335 2,360 20,300
2006/03/31 2,345 2,360 2,330 2,330 10,300
2006/03/30 2,350 2,415 2,330 2,360 96,700
2006/03/29 2,300 2,350 2,300 2,330 26,500
2006/03/28 2,305 2,320 2,300 2,315 14,400
2006/03/27 2,320 2,330 2,280 2,310 15,000
2006/03/24 2,295 2,310 2,290 2,300 17,900
2006/03/23 2,310 2,330 2,290 2,295 22,000
2006/03/22 2,235 2,330 2,205 2,310 33,000
2006/03/20 2,180 2,230 2,160 2,215 17,500
2006/03/17 2,185 2,190 2,160 2,185 11,200
2006/03/16 2,215 2,220 2,150 2,185 9,300
2006/03/15 2,200 2,225 2,190 2,195 17,500
2006/03/14 2,245 2,245 2,205 2,215 12,800
2006/03/13 2,210 2,250 2,200 2,245 27,000
2006/03/10 2,230 2,255 2,140 2,190 50,100
2006/03/09 2,130 2,225 2,120 2,220 41,200
2006/03/08 2,060 2,125 2,030 2,100 35,500
2006/03/07 2,080 2,110 2,050 2,065 31,400
2006/03/06 2,105 2,110 2,010 2,070 65,900
2006/03/03 2,150 2,160 2,080 2,110 34,600
2006/03/02 2,200 2,250 2,130 2,150 41,100
2006/03/01 2,210 2,255 2,190 2,195 27,300
2006/02/28 2,185 2,360 2,185 2,205 52,900
2006/02/27 2,215 2,245 2,180 2,180 33,000
2006/02/24 2,275 2,275 2,165 2,235 34,200
2006/02/23 2,280 2,280 2,200 2,200 24,500
2006/02/22 2,205 2,285 2,145 2,200 32,400
2006/02/21 2,080 2,220 2,080 2,190 23,000
2006/02/20 2,110 2,235 2,060 2,075 27,600
2006/02/17 2,200 2,295 2,180 2,190 32,400
2006/02/16 2,250 2,285 2,155 2,220 43,600
2006/02/15 2,435 2,435 2,240 2,300 32,900
2006/02/14 2,400 2,410 2,285 2,375 28,600
2006/02/13 2,500 2,500 2,370 2,425 42,300
2006/02/10 2,420 2,485 2,370 2,480 38,400
2006/02/09 2,450 2,450 2,390 2,395 21,500
2006/02/08 2,530 2,530 2,460 2,465 43,200
2006/02/07 2,505 2,540 2,490 2,540 25,400
2006/02/06 2,485 2,510 2,440 2,500 40,300
2006/02/03 2,415 2,500 2,410 2,500 90,800
2006/02/02 2,290 2,450 2,290 2,410 79,800
2006/02/01 2,295 2,345 2,250 2,275 40,600
2006/01/31 2,300 2,305 2,250 2,290 30,900
2006/01/30 2,350 2,370 2,300 2,300 29,300
2006/01/27 2,295 2,360 2,255 2,330 22,400
2006/01/26 2,285 2,310 2,250 2,250 28,800
2006/01/25 2,240 2,305 2,235 2,295 20,900
2006/01/24 2,200 2,265 2,200 2,240 18,500
2006/01/23 2,200 2,285 2,200 2,210 25,200
2006/01/20 2,400 2,400 2,200 2,300 21,700
2006/01/19 2,430 2,435 2,270 2,360 41,500
2006/01/18 2,330 2,330 2,015 2,190 55,300
2006/01/17 2,415 2,450 2,340 2,370 54,100
2006/01/16 2,440 2,500 2,410 2,500 107,900
2006/01/13 2,375 2,440 2,335 2,390 204,300
2006/01/12 2,090 2,225 2,075 2,225 149,900
2006/01/11 2,035 2,070 2,020 2,065 32,400
2006/01/10 2,045 2,050 2,035 2,035 27,000
2006/01/06 2,015 2,040 2,015 2,015 10,800
2006/01/05 2,015 2,040 2,010 2,015 27,600
2006/01/04 2,030 2,045 2,015 2,015 17,300

このページの先頭へ