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

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
2012/12/28 1,725 1,725 1,669 1,682 10,500
2012/12/27 1,683 1,702 1,660 1,696 10,200
2012/12/26 1,624 1,683 1,624 1,672 12,800
2012/12/25 1,650 1,650 1,599 1,634 18,000
2012/12/21 1,646 1,646 1,603 1,610 10,100
2012/12/20 1,589 1,633 1,551 1,606 11,700
2012/12/19 1,599 1,617 1,560 1,591 19,800
2012/12/18 1,549 1,588 1,549 1,581 6,300
2012/12/17 1,564 1,565 1,515 1,539 11,200
2012/12/14 1,504 1,554 1,504 1,539 22,200
2012/12/13 1,541 1,575 1,524 1,524 9,800
2012/12/12 1,559 1,559 1,540 1,540 7,700
2012/12/11 1,544 1,544 1,529 1,532 2,800
2012/12/10 1,501 1,549 1,501 1,544 6,000
2012/12/07 1,520 1,531 1,501 1,501 8,300
2012/12/06 1,525 1,549 1,513 1,520 12,900
2012/12/05 1,481 1,489 1,458 1,465 12,000
2012/12/04 1,499 1,499 1,475 1,478 8,800
2012/12/03 1,532 1,540 1,488 1,499 6,200
2012/11/30 1,548 1,555 1,523 1,529 12,500
2012/11/29 1,518 1,557 1,518 1,547 13,100
2012/11/28 1,519 1,521 1,492 1,517 6,200
2012/11/27 1,501 1,519 1,493 1,519 12,300
2012/11/26 1,485 1,504 1,455 1,500 18,200
2012/11/22 1,438 1,485 1,438 1,485 12,100
2012/11/21 1,437 1,453 1,426 1,426 2,700
2012/11/20 1,447 1,458 1,398 1,429 9,200
2012/11/19 1,445 1,460 1,409 1,453 12,400
2012/11/16 1,415 1,450 1,415 1,445 10,300
2012/11/15 1,383 1,415 1,383 1,415 4,900
2012/11/14 1,380 1,390 1,368 1,383 7,300
2012/11/13 1,387 1,387 1,355 1,371 12,400
2012/11/12 1,365 1,402 1,362 1,389 25,500
2012/11/09 1,356 1,380 1,356 1,373 10,800
2012/11/08 1,350 1,410 1,350 1,380 25,800
2012/11/07 1,363 1,395 1,359 1,367 21,700
2012/11/06 1,390 1,396 1,360 1,372 18,300
2012/11/05 1,400 1,400 1,371 1,389 10,600
2012/11/02 1,383 1,424 1,361 1,424 19,300
2012/11/01 1,402 1,410 1,368 1,382 10,500
2012/10/31 1,400 1,429 1,400 1,400 7,600
2012/10/30 1,430 1,430 1,410 1,412 7,500
2012/10/29 1,450 1,450 1,430 1,434 5,300
2012/10/26 1,460 1,460 1,431 1,460 2,400
2012/10/25 1,451 1,465 1,431 1,465 5,100
2012/10/24 1,426 1,466 1,406 1,466 10,500
2012/10/23 1,465 1,475 1,436 1,475 2,100
2012/10/22 1,437 1,474 1,437 1,474 4,500
2012/10/19 1,469 1,477 1,443 1,467 9,200
2012/10/18 1,450 1,463 1,435 1,460 13,200
2012/10/17 1,442 1,452 1,431 1,451 14,000
2012/10/16 1,443 1,450 1,416 1,441 13,100
2012/10/15 1,410 1,445 1,402 1,443 15,300
2012/10/12 1,356 1,395 1,356 1,395 10,300
2012/10/11 1,335 1,377 1,320 1,353 7,000
2012/10/10 1,339 1,358 1,324 1,335 10,900
2012/10/09 1,384 1,385 1,355 1,355 15,900
2012/10/05 1,380 1,391 1,380 1,380 12,900
2012/10/04 1,350 1,385 1,350 1,379 9,100
2012/10/03 1,361 1,376 1,348 1,364 11,500
2012/10/02 1,384 1,384 1,369 1,381 23,500
2012/10/01 1,390 1,392 1,361 1,374 49,200
2012/09/28 1,400 1,400 1,375 1,387 7,300
2012/09/27 1,395 1,400 1,379 1,387 12,300
2012/09/26 1,389 1,411 1,389 1,395 12,800
2012/09/25 1,410 1,430 1,400 1,430 16,500
2012/09/24 1,380 1,401 1,374 1,396 8,000
2012/09/21 1,400 1,407 1,377 1,379 8,100
2012/09/20 1,441 1,441 1,401 1,401 5,300
2012/09/19 1,410 1,450 1,410 1,450 15,700
2012/09/18 1,383 1,418 1,383 1,415 17,600
2012/09/14 1,400 1,403 1,382 1,383 20,900
2012/09/13 1,384 1,400 1,384 1,392 15,100
2012/09/12 1,380 1,395 1,380 1,395 12,800
2012/09/11 1,379 1,390 1,350 1,380 17,200
2012/09/10 1,388 1,393 1,371 1,371 7,900
2012/09/07 1,410 1,417 1,384 1,388 15,200
2012/09/06 1,427 1,427 1,385 1,404 12,300
2012/09/05 1,387 1,410 1,381 1,410 5,800
2012/09/04 1,395 1,409 1,385 1,387 8,900
2012/09/03 1,415 1,422 1,395 1,395 12,000
2012/08/31 1,435 1,436 1,415 1,415 7,900
2012/08/30 1,442 1,450 1,438 1,450 3,800
2012/08/29 1,433 1,453 1,420 1,441 4,000
2012/08/28 1,452 1,461 1,432 1,432 9,400
2012/08/27 1,499 1,499 1,450 1,451 9,000
2012/08/24 1,491 1,494 1,475 1,481 5,000
2012/08/23 1,492 1,501 1,476 1,491 5,900
2012/08/22 1,488 1,492 1,478 1,492 2,100
2012/08/21 1,508 1,509 1,484 1,492 7,500
2012/08/20 1,535 1,535 1,509 1,509 3,800
2012/08/17 1,518 1,535 1,446 1,535 9,400
2012/08/16 1,543 1,543 1,500 1,509 7,600
2012/08/15 1,550 1,551 1,530 1,543 21,500
2012/08/14 1,544 1,561 1,537 1,550 34,500
2012/08/13 1,540 1,548 1,540 1,543 2,000
2012/08/10 1,540 1,550 1,515 1,538 13,500
2012/08/09 1,552 1,552 1,512 1,550 6,500
2012/08/08 1,498 1,543 1,490 1,543 17,000
2012/08/07 1,466 1,497 1,465 1,495 4,500
2012/08/06 1,466 1,480 1,466 1,477 7,400
2012/08/03 1,449 1,475 1,441 1,465 11,000
2012/08/02 1,470 1,501 1,455 1,455 6,000
2012/08/01 1,471 1,525 1,467 1,470 17,700
2012/07/31 1,477 1,507 1,460 1,465 8,400
2012/07/30 1,469 1,517 1,460 1,517 4,900
2012/07/27 1,432 1,473 1,432 1,439 7,600
2012/07/26 1,421 1,455 1,421 1,451 4,400
2012/07/25 1,468 1,471 1,413 1,416 7,900
2012/07/24 1,488 1,488 1,431 1,451 9,900
2012/07/23 1,540 1,560 1,492 1,492 8,900
2012/07/20 1,625 1,625 1,557 1,557 6,300
2012/07/19 1,577 1,640 1,577 1,625 14,900
2012/07/18 1,575 1,610 1,555 1,572 13,300
2012/07/17 1,590 1,614 1,551 1,551 7,800
2012/07/13 1,588 1,600 1,587 1,590 12,000
2012/07/12 1,576 1,596 1,555 1,555 10,000
2012/07/11 1,584 1,597 1,575 1,576 11,000
2012/07/10 1,595 1,639 1,573 1,584 12,800
2012/07/09 1,511 1,585 1,502 1,555 13,000
2012/07/06 1,486 1,527 1,486 1,511 15,700
2012/07/05 1,505 1,525 1,505 1,517 11,800
2012/07/04 1,512 1,523 1,505 1,505 13,100
2012/07/03 1,507 1,527 1,495 1,506 20,800
2012/07/02 1,520 1,522 1,503 1,510 21,900
2012/06/29 1,496 1,510 1,492 1,505 13,500
2012/06/28 1,480 1,499 1,473 1,495 4,300
2012/06/27 1,471 1,473 1,447 1,473 8,000
2012/06/26 1,501 1,506 1,465 1,471 17,400
2012/06/25 1,530 1,530 1,513 1,513 9,900
2012/06/22 1,535 1,540 1,522 1,523 7,200
2012/06/21 1,550 1,550 1,534 1,547 4,500
2012/06/20 1,536 1,566 1,536 1,547 2,000
2012/06/19 1,550 1,550 1,532 1,534 5,800
2012/06/18 1,550 1,587 1,550 1,569 6,900
2012/06/15 1,580 1,580 1,540 1,544 16,900
2012/06/14 1,581 1,585 1,550 1,582 5,400
2012/06/13 1,580 1,589 1,561 1,577 9,800
2012/06/12 1,551 1,588 1,550 1,577 5,700
2012/06/11 1,590 1,615 1,576 1,576 3,700
2012/06/08 1,583 1,583 1,550 1,580 14,100
2012/06/07 1,581 1,620 1,559 1,582 15,400
2012/06/06 1,556 1,580 1,521 1,580 16,400
2012/06/05 1,530 1,594 1,530 1,564 7,800
2012/06/04 1,580 1,580 1,510 1,542 15,900
2012/06/01 1,610 1,612 1,591 1,596 5,300
2012/05/31 1,625 1,639 1,611 1,639 9,000
2012/05/30 1,678 1,678 1,622 1,648 19,600
2012/05/29 1,654 1,685 1,652 1,684 4,300
2012/05/28 1,706 1,706 1,623 1,640 14,700
2012/05/25 1,727 1,735 1,713 1,716 9,100
2012/05/24 1,717 1,727 1,710 1,727 9,700
2012/05/23 1,749 1,749 1,720 1,727 15,600
2012/05/22 1,700 1,778 1,699 1,749 30,400
2012/05/21 1,630 1,675 1,630 1,660 9,000
2012/05/18 1,619 1,630 1,611 1,630 17,000
2012/05/17 1,622 1,643 1,604 1,632 13,000
2012/05/16 1,668 1,668 1,611 1,632 12,200
2012/05/15 1,735 1,743 1,651 1,675 15,800
2012/05/14 1,779 1,798 1,760 1,789 37,900
2012/05/11 1,733 1,797 1,733 1,778 30,400
2012/05/10 1,730 1,770 1,710 1,733 51,600
2012/05/09 1,815 1,885 1,801 1,810 19,300
2012/05/08 1,843 1,885 1,843 1,852 11,000
2012/05/07 1,859 1,874 1,840 1,855 13,000
2012/05/02 1,820 1,911 1,819 1,894 23,500
2012/05/01 1,819 1,823 1,803 1,804 10,700
2012/04/27 1,803 1,830 1,790 1,819 15,700
2012/04/26 1,789 1,804 1,788 1,803 12,200
2012/04/25 1,748 1,798 1,739 1,789 10,700
2012/04/24 1,725 1,750 1,710 1,739 6,300
2012/04/23 1,762 1,770 1,720 1,725 8,100
2012/04/20 1,779 1,779 1,747 1,762 5,700
2012/04/19 1,780 1,781 1,758 1,758 4,200
2012/04/18 1,754 1,800 1,754 1,780 18,900
2012/04/17 1,750 1,756 1,744 1,748 14,100
2012/04/16 1,705 1,749 1,705 1,749 9,600
2012/04/13 1,718 1,723 1,689 1,715 5,100
2012/04/12 1,680 1,718 1,679 1,718 13,400
2012/04/11 1,660 1,683 1,660 1,671 12,300
2012/04/10 1,682 1,685 1,668 1,675 12,000
2012/04/09 1,670 1,685 1,656 1,662 6,500
2012/04/06 1,656 1,686 1,655 1,686 5,900
2012/04/05 1,670 1,680 1,670 1,675 5,400
2012/04/04 1,690 1,700 1,684 1,696 14,400
2012/04/03 1,680 1,699 1,677 1,690 9,500
2012/04/02 1,660 1,689 1,660 1,681 9,000
2012/03/30 1,664 1,687 1,645 1,653 10,500
2012/03/29 1,681 1,685 1,656 1,675 10,600
2012/03/28 1,682 1,682 1,619 1,662 10,300
2012/03/27 1,638 1,652 1,612 1,652 12,000
2012/03/26 1,690 1,690 1,626 1,626 12,900
2012/03/23 1,636 1,691 1,635 1,690 13,300
2012/03/22 1,635 1,671 1,619 1,635 7,300
2012/03/21 1,634 1,670 1,634 1,635 14,200
2012/03/19 1,644 1,669 1,644 1,656 9,000
2012/03/16 1,670 1,680 1,654 1,654 20,100
2012/03/15 1,625 1,669 1,625 1,641 26,400
2012/03/14 1,604 1,630 1,573 1,600 15,600
2012/03/13 1,574 1,599 1,445 1,566 12,400
2012/03/12 1,585 1,585 1,564 1,564 9,300
2012/03/09 1,598 1,600 1,556 1,575 22,800
2012/03/08 1,560 1,598 1,560 1,584 3,400
2012/03/07 1,553 1,600 1,553 1,600 6,000
2012/03/06 1,564 1,598 1,557 1,576 5,800
2012/03/05 1,597 1,597 1,560 1,564 5,000
2012/03/02 1,598 1,628 1,595 1,607 5,200
2012/03/01 1,590 1,603 1,568 1,573 12,500
2012/02/29 1,646 1,646 1,588 1,606 9,100
2012/02/28 1,596 1,648 1,596 1,648 4,600
2012/02/27 1,645 1,645 1,537 1,618 7,000
2012/02/24 1,627 1,646 1,626 1,638 11,000
2012/02/23 1,579 1,639 1,571 1,627 20,400
2012/02/22 1,556 1,585 1,549 1,579 14,100
2012/02/21 1,560 1,560 1,518 1,546 4,300
2012/02/20 1,554 1,590 1,554 1,575 11,400
2012/02/17 1,547 1,555 1,543 1,554 4,000
2012/02/16 1,575 1,575 1,508 1,547 5,400
2012/02/15 1,553 1,588 1,546 1,564 13,100
2012/02/14 1,519 1,568 1,489 1,551 3,700
2012/02/13 1,527 1,531 1,515 1,519 13,600
2012/02/10 1,596 1,596 1,529 1,537 8,600
2012/02/09 1,549 1,593 1,525 1,587 17,700
2012/02/08 1,580 1,580 1,550 1,571 12,000
2012/02/07 1,551 1,597 1,545 1,570 18,200
2012/02/06 1,535 1,554 1,535 1,551 17,600
2012/02/03 1,499 1,524 1,481 1,518 29,900
2012/02/02 1,520 1,520 1,493 1,500 13,900
2012/02/01 1,438 1,535 1,438 1,518 22,200
2012/01/31 1,426 1,450 1,421 1,429 17,400
2012/01/30 1,405 1,422 1,403 1,410 9,600
2012/01/27 1,411 1,411 1,398 1,405 6,800
2012/01/26 1,429 1,429 1,406 1,410 19,600
2012/01/25 1,440 1,440 1,411 1,429 19,400
2012/01/24 1,432 1,435 1,423 1,434 4,700
2012/01/23 1,431 1,445 1,408 1,432 11,900
2012/01/20 1,454 1,459 1,422 1,449 11,400
2012/01/19 1,426 1,458 1,425 1,453 8,500
2012/01/18 1,405 1,445 1,394 1,445 11,600
2012/01/17 1,387 1,404 1,379 1,393 15,900
2012/01/16 1,416 1,416 1,375 1,386 24,400
2012/01/13 1,416 1,425 1,416 1,425 7,200
2012/01/12 1,439 1,441 1,411 1,416 8,300
2012/01/11 1,451 1,469 1,438 1,450 7,300
2012/01/10 1,466 1,478 1,450 1,450 5,100
2012/01/06 1,477 1,477 1,460 1,460 3,000
2012/01/05 1,461 1,480 1,460 1,476 12,400
2012/01/04 1,470 1,470 1,400 1,465 21,800

このページの先頭へ