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
2008/12/30 805 811 799 811 23,300
2008/12/29 779 800 774 799 55,100
2008/12/26 752 776 748 776 29,000
2008/12/25 750 752 740 752 33,100
2008/12/24 750 750 726 742 53,800
2008/12/22 731 769 725 755 113,700
2008/12/19 768 769 724 731 143,400
2008/12/18 795 809 767 768 169,700
2008/12/17 839 845 796 814 148,900
2008/12/16 878 878 831 832 68,600
2008/12/15 859 910 850 879 90,700
2008/12/12 853 865 830 849 110,400
2008/12/11 835 871 827 866 45,400
2008/12/10 825 840 808 835 77,600
2008/12/09 854 862 824 835 63,400
2008/12/08 831 851 818 841 78,100
2008/12/05 844 846 808 824 68,900
2008/12/04 905 911 851 854 86,600
2008/12/03 940 951 891 900 79,600
2008/12/02 950 950 930 938 52,100
2008/12/01 1,035 1,038 970 978 60,900
2008/11/28 1,019 1,033 1,014 1,029 53,100
2008/11/27 1,029 1,039 1,010 1,018 35,600
2008/11/26 1,019 1,027 1,005 1,020 48,700
2008/11/25 1,000 1,030 999 1,019 84,500
2008/11/21 960 968 926 964 129,000
2008/11/20 1,044 1,044 1,003 1,004 76,800
2008/11/19 1,076 1,086 1,054 1,080 89,100
2008/11/18 1,041 1,091 1,035 1,065 52,600
2008/11/17 1,025 1,076 1,005 1,061 34,000
2008/11/14 1,100 1,104 1,015 1,025 86,200
2008/11/13 1,022 1,087 1,005 1,054 106,300
2008/11/12 1,051 1,070 1,032 1,062 122,500
2008/11/11 1,150 1,150 1,083 1,087 112,000
2008/11/10 1,150 1,191 1,140 1,155 89,500
2008/11/07 1,100 1,148 1,081 1,090 133,000
2008/11/06 1,300 1,327 1,218 1,228 126,800
2008/11/05 1,588 1,627 1,370 1,409 84,300
2008/11/04 1,505 1,534 1,490 1,527 14,900
2008/10/31 1,491 1,527 1,417 1,465 48,600
2008/10/30 1,250 1,457 1,190 1,451 54,800
2008/10/29 1,294 1,340 1,224 1,257 40,300
2008/10/28 1,034 1,274 1,030 1,234 20,000
2008/10/27 1,110 1,166 1,047 1,074 36,500
2008/10/24 1,197 1,197 1,102 1,110 67,500
2008/10/23 1,196 1,241 1,150 1,241 42,300
2008/10/22 1,353 1,373 1,260 1,273 34,800
2008/10/21 1,408 1,427 1,355 1,373 46,700
2008/10/20 1,390 1,424 1,308 1,348 91,800
2008/10/17 1,400 1,410 1,320 1,350 56,100
2008/10/16 1,440 1,479 1,340 1,348 84,100
2008/10/15 1,574 1,637 1,541 1,580 40,400
2008/10/14 1,634 1,634 1,584 1,634 30,400
2008/10/10 1,450 1,482 1,372 1,434 50,300
2008/10/09 1,472 1,510 1,457 1,462 32,800
2008/10/08 1,492 1,530 1,435 1,492 54,600
2008/10/07 1,426 1,610 1,380 1,472 36,000
2008/10/06 1,511 1,511 1,431 1,475 49,500
2008/10/03 1,578 1,605 1,463 1,541 28,400
2008/10/02 1,748 1,749 1,563 1,588 35,900
2008/10/01 1,761 1,788 1,714 1,749 16,000
2008/09/30 1,629 1,715 1,629 1,709 22,300
2008/09/29 1,790 1,818 1,733 1,749 24,500
2008/09/26 1,840 1,881 1,701 1,747 46,300
2008/09/25 1,820 1,881 1,811 1,831 45,100
2008/09/24 1,699 1,941 1,683 1,928 114,100
2008/09/22 1,740 1,750 1,701 1,710 51,100
2008/09/19 1,743 1,744 1,540 1,624 209,700
2008/09/18 1,637 1,776 1,613 1,744 109,500
2008/09/17 1,613 1,636 1,611 1,636 77,700
2008/09/16 1,625 1,629 1,565 1,606 30,700
2008/09/12 1,713 1,718 1,659 1,675 58,500
2008/09/11 1,760 1,780 1,743 1,743 19,700
2008/09/10 1,771 1,795 1,750 1,764 33,700
2008/09/09 1,822 1,829 1,785 1,807 31,900
2008/09/08 1,796 1,835 1,770 1,822 27,000
2008/09/05 1,680 1,793 1,675 1,761 39,200
2008/09/04 1,764 1,774 1,720 1,734 35,700
2008/09/03 1,761 1,780 1,752 1,777 49,300
2008/09/02 1,726 1,749 1,710 1,737 44,600
2008/09/01 1,725 1,759 1,705 1,725 29,700
2008/08/29 1,754 1,759 1,701 1,734 50,400
2008/08/28 1,771 1,771 1,725 1,742 19,200
2008/08/27 1,738 1,767 1,722 1,758 33,100
2008/08/26 1,761 1,792 1,670 1,720 66,100
2008/08/25 1,761 1,844 1,760 1,806 36,100
2008/08/22 1,775 1,781 1,744 1,751 36,600
2008/08/21 1,897 1,899 1,782 1,812 70,900
2008/08/20 1,930 1,944 1,901 1,912 28,700
2008/08/19 1,981 1,981 1,926 1,952 46,700
2008/08/18 1,954 2,000 1,950 1,960 44,600
2008/08/15 1,898 1,956 1,898 1,948 61,900
2008/08/14 1,975 1,985 1,892 1,898 56,300
2008/08/13 1,968 1,989 1,941 1,948 49,700
2008/08/12 2,035 2,035 1,969 1,973 59,300
2008/08/11 2,060 2,060 2,020 2,030 46,000
2008/08/08 1,997 2,050 1,960 2,020 62,200
2008/08/07 2,155 2,155 2,005 2,015 88,800
2008/08/06 2,165 2,220 2,135 2,170 53,200
2008/08/05 2,105 2,200 2,105 2,155 33,100
2008/08/04 2,285 2,285 2,090 2,140 73,900
2008/08/01 2,500 2,525 2,280 2,285 148,900
2008/07/31 2,425 2,435 2,315 2,365 46,100
2008/07/30 2,300 2,400 2,285 2,370 43,500
2008/07/29 2,200 2,280 2,200 2,270 40,500
2008/07/28 2,290 2,290 2,235 2,245 30,400
2008/07/25 2,395 2,395 2,295 2,305 31,500
2008/07/24 2,400 2,430 2,365 2,425 63,700
2008/07/23 2,385 2,405 2,365 2,395 52,400
2008/07/22 2,350 2,390 2,290 2,380 37,100
2008/07/18 2,310 2,310 2,250 2,275 39,700
2008/07/17 2,260 2,300 2,240 2,270 39,200
2008/07/16 2,210 2,265 2,150 2,235 74,300
2008/07/15 2,105 2,270 2,105 2,245 82,900
2008/07/14 2,000 2,140 1,980 2,140 118,000
2008/07/11 2,250 2,250 2,080 2,080 90,700
2008/07/10 2,200 2,250 2,185 2,210 64,800
2008/07/09 2,320 2,355 2,270 2,280 45,500
2008/07/08 2,360 2,370 2,315 2,315 51,300
2008/07/07 2,405 2,430 2,360 2,390 55,100
2008/07/04 2,410 2,450 2,400 2,445 53,700
2008/07/03 2,430 2,500 2,370 2,465 77,600
2008/07/02 2,310 2,510 2,270 2,460 189,500
2008/07/01 2,415 2,440 2,215 2,305 218,600
2008/06/30 2,680 2,685 2,475 2,495 113,500
2008/06/27 2,680 2,725 2,650 2,725 45,000
2008/06/26 2,710 2,720 2,650 2,690 44,000
2008/06/25 2,630 2,720 2,605 2,700 78,300
2008/06/24 2,600 2,650 2,595 2,640 27,500
2008/06/23 2,580 2,600 2,550 2,575 23,900
2008/06/20 2,580 2,620 2,560 2,575 33,700
2008/06/19 2,625 2,625 2,575 2,600 47,600
2008/06/18 2,550 2,635 2,545 2,625 70,800
2008/06/17 2,530 2,580 2,525 2,550 37,500
2008/06/16 2,515 2,530 2,505 2,525 23,100
2008/06/13 2,530 2,530 2,480 2,485 36,000
2008/06/12 2,470 2,515 2,460 2,505 48,300
2008/06/11 2,440 2,495 2,440 2,475 26,800
2008/06/10 2,480 2,480 2,420 2,435 45,900
2008/06/09 2,420 2,550 2,410 2,505 30,700
2008/06/06 2,550 2,575 2,455 2,540 65,100
2008/06/05 2,430 2,560 2,425 2,555 127,700
2008/06/04 2,390 2,420 2,385 2,420 11,600
2008/06/03 2,400 2,420 2,385 2,395 15,800
2008/06/02 2,400 2,415 2,370 2,410 13,400
2008/05/30 2,395 2,430 2,360 2,410 57,000
2008/05/29 2,400 2,410 2,385 2,390 39,100
2008/05/28 2,395 2,400 2,360 2,390 25,400
2008/05/27 2,340 2,395 2,340 2,390 17,500
2008/05/26 2,355 2,355 2,275 2,315 36,700
2008/05/23 2,410 2,410 2,335 2,340 52,300
2008/05/22 2,395 2,420 2,385 2,405 24,100
2008/05/21 2,395 2,410 2,380 2,395 36,400
2008/05/20 2,375 2,415 2,370 2,390 36,100
2008/05/19 2,400 2,405 2,360 2,360 31,400
2008/05/16 2,380 2,415 2,365 2,390 65,500
2008/05/15 2,380 2,410 2,365 2,380 26,700
2008/05/14 2,335 2,430 2,315 2,415 80,600
2008/05/13 2,330 2,330 2,295 2,300 23,900
2008/05/12 2,285 2,335 2,255 2,300 36,100
2008/05/09 2,350 2,350 2,260 2,260 26,100
2008/05/08 2,355 2,370 2,325 2,345 35,200
2008/05/07 2,280 2,380 2,280 2,370 109,200
2008/05/02 2,215 2,275 2,185 2,260 45,900
2008/05/01 2,220 2,230 2,155 2,215 17,100
2008/04/30 2,165 2,225 2,130 2,220 33,500
2008/04/28 2,135 2,185 2,110 2,160 57,700
2008/04/25 2,135 2,140 2,095 2,115 22,100
2008/04/24 2,130 2,165 2,080 2,110 26,100
2008/04/23 2,110 2,180 2,080 2,155 33,200
2008/04/22 2,180 2,180 2,110 2,130 19,700
2008/04/21 2,210 2,235 2,170 2,190 21,500
2008/04/18 2,165 2,230 2,165 2,210 30,500
2008/04/17 2,230 2,235 2,200 2,200 29,400
2008/04/16 2,205 2,240 2,170 2,235 35,600
2008/04/15 2,215 2,255 2,215 2,255 26,000
2008/04/14 2,200 2,250 2,180 2,245 34,700
2008/04/11 2,165 2,270 2,165 2,270 44,600
2008/04/10 2,220 2,240 2,175 2,205 86,300
2008/04/09 2,105 2,270 2,085 2,260 37,000
2008/04/08 2,085 2,105 2,060 2,065 31,100
2008/04/07 2,085 2,125 2,075 2,120 22,500
2008/04/04 2,175 2,200 2,070 2,075 31,500
2008/04/03 2,230 2,255 2,175 2,215 47,300
2008/04/02 2,135 2,280 2,135 2,240 72,400
2008/04/01 2,080 2,150 2,080 2,150 73,900
2008/03/31 2,055 2,120 2,055 2,120 38,700
2008/03/28 2,005 2,105 1,980 2,095 35,100
2008/03/27 2,030 2,040 1,990 2,015 146,800
2008/03/26 2,100 2,150 2,060 2,105 191,700
2008/03/26 1 -> 1.10 分割
2008/03/25 2,100 2,115 2,080 2,110 52,300
2008/03/24 1,975 2,060 1,975 2,050 43,300
2008/03/21 2,015 2,020 1,970 1,990 25,500
2008/03/19 1,945 1,961 1,899 1,953 58,300
2008/03/18 1,929 1,999 1,904 1,944 25,900
2008/03/17 1,940 1,967 1,895 1,949 52,300
2008/03/14 1,955 2,020 1,950 2,010 49,200
2008/03/13 1,990 2,080 1,960 1,985 39,700
2008/03/12 2,085 2,130 2,020 2,030 48,300
2008/03/11 1,926 2,065 1,870 2,055 48,400
2008/03/10 1,880 1,928 1,840 1,928 66,700
2008/03/07 2,030 2,035 1,911 1,940 113,500
2008/03/06 1,993 2,180 1,980 2,115 88,500
2008/03/05 1,902 1,988 1,890 1,963 41,600
2008/03/04 1,924 1,964 1,827 1,961 74,900
2008/03/03 1,920 1,939 1,869 1,924 94,200
2008/02/29 1,967 1,967 1,900 1,923 73,800
2008/02/28 1,928 1,995 1,908 1,967 92,400
2008/02/27 1,924 1,945 1,878 1,898 77,700
2008/02/26 1,931 1,931 1,860 1,864 43,200
2008/02/25 1,916 1,929 1,889 1,929 39,400
2008/02/22 1,895 1,903 1,860 1,886 41,800
2008/02/21 1,900 1,936 1,882 1,925 41,800
2008/02/20 1,950 1,950 1,883 1,904 37,800
2008/02/19 1,920 1,950 1,920 1,931 64,900
2008/02/18 1,850 1,930 1,850 1,899 27,200
2008/02/15 1,800 1,877 1,774 1,858 45,900
2008/02/14 1,829 1,836 1,773 1,835 30,200
2008/02/13 1,701 1,798 1,701 1,754 18,400
2008/02/12 1,750 1,756 1,688 1,701 28,400
2008/02/08 1,780 1,799 1,750 1,764 25,700
2008/02/07 1,771 1,832 1,759 1,800 50,500
2008/02/06 1,828 1,828 1,700 1,741 44,400
2008/02/05 1,758 1,849 1,750 1,812 50,000
2008/02/04 1,677 1,785 1,670 1,760 52,100
2008/02/01 1,631 1,667 1,624 1,647 29,300
2008/01/31 1,598 1,685 1,585 1,665 31,500
2008/01/30 1,632 1,647 1,580 1,601 23,900
2008/01/29 1,622 1,622 1,580 1,618 17,000
2008/01/28 1,680 1,680 1,563 1,564 44,800
2008/01/25 1,570 1,666 1,570 1,657 38,100
2008/01/24 1,501 1,570 1,501 1,543 24,800
2008/01/23 1,476 1,586 1,476 1,495 84,000
2008/01/22 1,570 1,593 1,506 1,506 26,700
2008/01/21 1,634 1,637 1,570 1,570 25,700
2008/01/18 1,550 1,641 1,541 1,632 37,300
2008/01/17 1,562 1,591 1,502 1,589 37,100
2008/01/16 1,540 1,609 1,508 1,532 61,000
2008/01/15 1,754 1,755 1,620 1,629 59,100
2008/01/11 1,780 1,780 1,730 1,730 59,000
2008/01/10 1,802 1,811 1,788 1,791 26,600
2008/01/09 1,798 1,815 1,780 1,801 34,100
2008/01/08 1,813 1,822 1,780 1,787 43,400
2008/01/07 1,785 1,792 1,752 1,783 39,800
2008/01/04 1,911 1,911 1,780 1,788 14,400

このページの先頭へ