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
2013/12/30 2,261 2,300 2,261 2,288 14,300
2013/12/27 2,230 2,262 2,220 2,260 19,800
2013/12/26 2,168 2,222 2,168 2,220 12,200
2013/12/25 2,180 2,197 2,095 2,185 30,200
2013/12/24 2,090 2,195 2,090 2,193 46,800
2013/12/20 2,080 2,100 2,071 2,096 16,400
2013/12/19 2,050 2,150 2,050 2,066 21,200
2013/12/18 2,053 2,053 1,990 2,037 11,300
2013/12/17 2,040 2,056 2,033 2,034 8,400
2013/12/16 1,995 2,024 1,995 2,006 13,700
2013/12/13 2,020 2,046 2,011 2,014 38,600
2013/12/12 2,016 2,040 2,016 2,028 9,600
2013/12/11 2,090 2,090 2,050 2,066 5,200
2013/12/10 2,080 2,095 2,066 2,089 11,700
2013/12/09 2,070 2,082 2,058 2,073 10,200
2013/12/06 2,007 2,057 2,007 2,048 8,600
2013/12/05 2,027 2,059 2,021 2,033 4,500
2013/12/04 2,020 2,070 2,020 2,027 6,200
2013/12/03 2,063 2,063 2,020 2,030 8,600
2013/12/02 2,020 2,089 1,980 2,063 18,100
2013/11/29 2,069 2,069 2,020 2,022 4,700
2013/11/28 2,062 2,137 2,053 2,069 6,900
2013/11/27 2,088 2,140 2,060 2,067 13,000
2013/11/26 2,065 2,100 2,063 2,081 12,800
2013/11/25 2,063 2,100 2,063 2,077 7,700
2013/11/22 2,143 2,150 2,045 2,067 26,100
2013/11/21 2,069 2,097 2,047 2,093 7,200
2013/11/20 2,051 2,090 2,051 2,071 6,500
2013/11/19 2,030 2,090 2,000 2,064 19,000
2013/11/18 2,040 2,050 2,011 2,048 10,500
2013/11/15 2,006 2,020 1,980 2,018 16,000
2013/11/14 1,981 2,009 1,980 1,990 13,400
2013/11/13 2,012 2,012 1,982 2,001 11,400
2013/11/12 1,966 2,015 1,963 2,012 20,500
2013/11/11 1,961 1,969 1,924 1,958 15,600
2013/11/08 1,906 1,970 1,906 1,961 12,800
2013/11/07 1,989 1,990 1,940 1,944 9,600
2013/11/06 1,998 1,998 1,975 1,990 24,000
2013/11/05 1,955 1,988 1,868 1,890 8,700
2013/11/01 1,992 1,992 1,859 1,915 14,300
2013/10/31 1,972 2,033 1,949 1,991 33,200
2013/10/30 1,888 1,980 1,860 1,980 53,600
2013/10/29 1,898 1,900 1,880 1,888 20,600
2013/10/28 1,860 1,896 1,860 1,896 14,500
2013/10/25 1,898 1,900 1,851 1,860 24,300
2013/10/24 1,862 1,900 1,862 1,898 9,600
2013/10/23 1,892 1,900 1,848 1,862 17,300
2013/10/22 1,881 1,886 1,860 1,875 4,800
2013/10/21 1,860 1,876 1,860 1,871 8,300
2013/10/18 1,864 1,880 1,860 1,861 10,900
2013/10/17 1,845 1,865 1,845 1,865 17,400
2013/10/16 1,815 1,841 1,796 1,841 7,600
2013/10/15 1,862 1,864 1,821 1,829 10,600
2013/10/11 1,807 1,838 1,807 1,836 12,300
2013/10/10 1,791 1,797 1,781 1,789 17,600
2013/10/09 1,790 1,821 1,751 1,821 20,700
2013/10/08 1,783 1,792 1,770 1,790 17,300
2013/10/07 1,749 1,800 1,749 1,787 18,200
2013/10/04 1,749 1,769 1,715 1,738 10,000
2013/10/03 1,806 1,806 1,755 1,756 9,400
2013/10/02 1,858 1,859 1,791 1,792 11,200
2013/10/01 1,830 1,870 1,830 1,856 11,500
2013/09/30 1,875 1,875 1,825 1,829 6,200
2013/09/27 1,880 1,910 1,867 1,896 10,000
2013/09/26 1,888 1,911 1,790 1,880 11,500
2013/09/25 1,908 1,911 1,851 1,910 16,800
2013/09/24 1,811 1,923 1,811 1,911 13,800
2013/09/20 1,800 1,850 1,800 1,844 11,100
2013/09/19 1,773 1,799 1,761 1,797 7,500
2013/09/18 1,767 1,799 1,757 1,762 13,000
2013/09/17 1,780 1,800 1,780 1,792 3,300
2013/09/13 1,748 1,797 1,748 1,793 17,000
2013/09/12 1,771 1,794 1,770 1,788 3,600
2013/09/11 1,761 1,799 1,761 1,773 7,500
2013/09/10 1,750 1,768 1,732 1,757 5,700
2013/09/09 1,732 1,752 1,730 1,749 5,900
2013/09/06 1,727 1,730 1,705 1,728 4,400
2013/09/05 1,711 1,721 1,693 1,715 6,800
2013/09/04 1,715 1,726 1,711 1,715 2,500
2013/09/03 1,714 1,736 1,714 1,736 4,500
2013/09/02 1,711 1,741 1,703 1,713 2,800
2013/08/30 1,797 1,797 1,677 1,736 8,300
2013/08/29 1,793 1,793 1,755 1,759 1,600
2013/08/28 1,799 1,799 1,745 1,753 3,500
2013/08/27 1,817 1,839 1,804 1,814 3,100
2013/08/26 1,840 1,840 1,804 1,816 1,600
2013/08/23 1,780 1,820 1,780 1,810 4,800
2013/08/22 1,753 1,780 1,740 1,779 2,900
2013/08/21 1,777 1,781 1,744 1,752 7,300
2013/08/20 1,776 1,841 1,776 1,777 5,500
2013/08/19 1,780 1,820 1,770 1,802 2,100
2013/08/16 1,814 1,814 1,781 1,781 5,200
2013/08/15 1,804 1,832 1,770 1,815 9,000
2013/08/14 1,741 1,839 1,735 1,839 10,200
2013/08/13 1,729 1,779 1,729 1,740 5,500
2013/08/12 1,734 1,734 1,718 1,728 2,000
2013/08/09 1,747 1,787 1,733 1,735 6,800
2013/08/08 1,753 1,790 1,746 1,746 8,000
2013/08/07 1,846 1,846 1,770 1,770 14,400
2013/08/06 1,810 1,863 1,798 1,849 16,100
2013/08/05 1,811 1,831 1,807 1,809 8,300
2013/08/02 1,847 1,860 1,816 1,838 12,900
2013/08/01 1,829 1,835 1,805 1,807 7,700
2013/07/31 1,841 1,846 1,801 1,804 7,500
2013/07/30 1,820 1,841 1,820 1,841 5,100
2013/07/29 1,815 1,844 1,800 1,820 10,500
2013/07/26 1,871 1,892 1,852 1,852 10,700
2013/07/25 1,904 1,904 1,871 1,871 8,200
2013/07/24 1,840 1,915 1,840 1,876 4,600
2013/07/23 1,830 1,870 1,830 1,837 5,200
2013/07/22 1,797 1,865 1,797 1,830 16,100
2013/07/19 1,858 1,889 1,834 1,837 5,800
2013/07/18 1,816 1,866 1,816 1,866 10,300
2013/07/17 1,828 1,848 1,815 1,815 7,000
2013/07/16 1,803 1,828 1,803 1,815 4,400
2013/07/12 1,855 1,855 1,820 1,823 9,800
2013/07/11 1,811 1,835 1,811 1,824 4,000
2013/07/10 1,793 1,829 1,793 1,807 8,600
2013/07/09 1,870 1,870 1,771 1,800 10,900
2013/07/08 1,825 1,860 1,804 1,804 8,000
2013/07/05 1,810 1,825 1,784 1,805 5,900
2013/07/04 1,760 1,809 1,760 1,787 5,500
2013/07/03 1,808 1,809 1,773 1,800 10,700
2013/07/02 1,680 1,825 1,680 1,819 28,900
2013/07/01 1,687 1,694 1,666 1,694 12,600
2013/06/28 1,646 1,690 1,646 1,690 20,600
2013/06/27 1,630 1,646 1,602 1,646 13,000
2013/06/26 1,694 1,711 1,601 1,616 52,700
2013/06/25 1,649 1,694 1,613 1,688 34,600
2013/06/24 1,649 1,677 1,625 1,632 24,400
2013/06/21 1,632 1,666 1,590 1,639 33,100
2013/06/20 1,655 1,660 1,624 1,633 21,700
2013/06/19 1,660 1,661 1,636 1,643 58,300
2013/06/18 1,626 1,657 1,617 1,633 107,500
2013/06/17 1,646 1,647 1,618 1,621 24,100
2013/06/14 1,608 1,673 1,600 1,600 38,600
2013/06/13 1,700 1,700 1,619 1,645 22,600
2013/06/12 1,705 1,729 1,700 1,708 9,200
2013/06/11 1,716 1,745 1,714 1,720 17,400
2013/06/10 1,720 1,744 1,671 1,716 28,600
2013/06/07 1,660 1,712 1,637 1,680 31,800
2013/06/06 1,700 1,729 1,676 1,676 35,200
2013/06/05 1,746 1,791 1,711 1,711 19,500
2013/06/04 1,700 1,782 1,699 1,767 49,400
2013/06/03 1,632 1,746 1,632 1,651 24,100
2013/05/31 1,787 1,787 1,710 1,751 17,100
2013/05/30 1,788 1,794 1,737 1,738 16,800
2013/05/29 1,833 1,837 1,774 1,777 57,400
2013/05/28 1,805 1,850 1,803 1,803 14,900
2013/05/27 1,920 1,920 1,802 1,835 12,500
2013/05/24 1,877 1,977 1,870 1,900 17,800
2013/05/23 2,009 2,044 1,877 1,877 17,400
2013/05/22 2,058 2,058 1,995 1,995 19,400
2013/05/21 1,995 2,049 1,965 1,986 22,000
2013/05/20 1,999 2,042 1,999 2,031 10,400
2013/05/17 1,956 2,010 1,954 1,994 26,500
2013/05/16 2,077 2,100 1,973 1,996 15,200
2013/05/15 2,183 2,194 2,075 2,100 44,600
2013/05/14 2,053 2,200 2,050 2,200 43,700
2013/05/13 1,945 2,050 1,917 2,040 25,100
2013/05/10 1,881 1,999 1,880 1,945 35,400
2013/05/09 1,850 1,950 1,850 1,880 13,000
2013/05/08 1,880 1,899 1,865 1,865 15,700
2013/05/07 1,829 1,869 1,827 1,865 22,000
2013/05/02 1,822 1,865 1,822 1,828 9,900
2013/05/01 1,820 1,837 1,820 1,826 7,400
2013/04/30 1,825 1,840 1,821 1,822 4,400
2013/04/26 1,832 1,838 1,796 1,821 17,300
2013/04/25 1,845 1,848 1,822 1,838 14,000
2013/04/24 1,842 1,845 1,824 1,832 10,700
2013/04/23 1,839 1,841 1,812 1,825 11,700
2013/04/22 1,800 1,849 1,800 1,823 16,900
2013/04/19 1,806 1,848 1,796 1,796 8,400
2013/04/18 1,822 1,842 1,800 1,822 7,600
2013/04/17 1,823 1,849 1,822 1,833 6,700
2013/04/16 1,803 1,847 1,802 1,822 12,600
2013/04/15 1,822 1,850 1,780 1,831 12,800
2013/04/12 1,858 1,858 1,782 1,852 6,900
2013/04/11 1,841 1,864 1,840 1,853 12,700
2013/04/10 1,838 1,847 1,827 1,840 6,100
2013/04/09 1,835 1,860 1,824 1,826 13,900
2013/04/08 1,830 1,868 1,782 1,850 25,000
2013/04/05 1,759 1,835 1,750 1,835 36,400
2013/04/04 1,716 1,750 1,710 1,750 17,300
2013/04/03 1,697 1,745 1,691 1,745 5,100
2013/04/02 1,780 1,780 1,695 1,711 14,000
2013/04/01 1,826 1,826 1,745 1,780 14,300
2013/03/29 1,835 1,835 1,779 1,786 15,100
2013/03/28 1,821 1,835 1,810 1,822 6,500
2013/03/27 1,780 1,836 1,780 1,829 8,300
2013/03/26 1,805 1,839 1,805 1,834 14,700
2013/03/25 1,810 1,838 1,790 1,805 17,200
2013/03/22 1,800 1,822 1,795 1,804 40,800
2013/03/21 1,820 1,830 1,808 1,818 50,600
2013/03/19 1,820 1,828 1,800 1,807 22,000
2013/03/18 1,787 1,819 1,752 1,814 42,700
2013/03/15 1,740 1,795 1,727 1,789 31,600
2013/03/14 1,783 1,783 1,717 1,717 12,600
2013/03/13 1,750 1,797 1,745 1,782 23,000
2013/03/12 1,738 1,767 1,736 1,737 11,500
2013/03/11 1,732 1,750 1,727 1,742 13,000
2013/03/08 1,694 1,722 1,689 1,701 72,400
2013/03/07 1,670 1,709 1,668 1,692 23,300
2013/03/06 1,651 1,668 1,650 1,660 13,000
2013/03/05 1,642 1,662 1,642 1,660 5,200
2013/03/04 1,653 1,675 1,640 1,640 7,300
2013/03/01 1,644 1,670 1,639 1,665 10,900
2013/02/28 1,597 1,650 1,597 1,645 11,400
2013/02/27 1,606 1,620 1,595 1,597 9,100
2013/02/26 1,590 1,630 1,576 1,624 10,600
2013/02/25 1,610 1,632 1,598 1,603 17,400
2013/02/22 1,605 1,613 1,555 1,599 12,700
2013/02/21 1,608 1,613 1,600 1,608 11,600
2013/02/20 1,607 1,615 1,603 1,608 16,900
2013/02/19 1,585 1,607 1,585 1,598 7,900
2013/02/18 1,550 1,611 1,550 1,598 10,100
2013/02/15 1,564 1,566 1,542 1,549 10,600
2013/02/14 1,578 1,595 1,545 1,574 13,800
2013/02/13 1,607 1,615 1,580 1,580 12,600
2013/02/12 1,617 1,629 1,608 1,610 6,400
2013/02/08 1,620 1,629 1,615 1,619 7,100
2013/02/07 1,652 1,673 1,626 1,628 15,200
2013/02/06 1,675 1,699 1,622 1,667 12,200
2013/02/05 1,692 1,740 1,678 1,694 11,500
2013/02/04 1,732 1,746 1,704 1,731 6,700
2013/02/01 1,738 1,744 1,723 1,732 8,800
2013/01/31 1,757 1,757 1,720 1,738 6,900
2013/01/30 1,753 1,769 1,748 1,751 8,100
2013/01/29 1,751 1,768 1,749 1,753 4,900
2013/01/28 1,758 1,758 1,748 1,751 7,300
2013/01/25 1,749 1,769 1,723 1,750 16,000
2013/01/24 1,694 1,740 1,694 1,740 22,600
2013/01/23 1,704 1,718 1,687 1,717 15,500
2013/01/22 1,701 1,734 1,686 1,727 27,300
2013/01/21 1,698 1,698 1,647 1,677 42,200
2013/01/18 1,670 1,687 1,640 1,670 15,400
2013/01/17 1,673 1,685 1,629 1,630 18,300
2013/01/16 1,717 1,717 1,681 1,681 9,200
2013/01/15 1,768 1,775 1,702 1,704 16,100
2013/01/11 1,727 1,749 1,707 1,745 10,700
2013/01/10 1,669 1,718 1,669 1,687 7,500
2013/01/09 1,688 1,711 1,663 1,688 8,900
2013/01/08 1,726 1,726 1,697 1,700 5,700
2013/01/07 1,745 1,745 1,693 1,714 10,400
2013/01/04 1,692 1,722 1,671 1,705 19,200

このページの先頭へ