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
2015/12/30 2,265 2,296 2,248 2,264 7,200
2015/12/29 2,270 2,280 2,219 2,236 13,200
2015/12/28 2,220 2,274 2,220 2,256 6,700
2015/12/25 2,196 2,236 2,180 2,193 13,900
2015/12/24 2,185 2,245 2,166 2,180 11,400
2015/12/22 2,196 2,214 2,165 2,179 18,500
2015/12/21 2,240 2,240 2,180 2,207 13,700
2015/12/18 2,380 2,380 2,255 2,273 35,200
2015/12/17 2,253 2,373 2,253 2,360 18,500
2015/12/16 2,291 2,291 2,216 2,239 38,700
2015/12/15 2,345 2,345 2,272 2,273 17,000
2015/12/14 2,311 2,391 2,303 2,376 34,300
2015/12/11 2,355 2,400 2,355 2,386 22,100
2015/12/10 2,336 2,376 2,336 2,363 31,700
2015/12/09 2,361 2,369 2,339 2,359 10,500
2015/12/08 2,426 2,427 2,353 2,363 9,400
2015/12/07 2,458 2,483 2,428 2,428 30,100
2015/12/04 2,405 2,460 2,401 2,434 29,800
2015/12/03 2,329 2,427 2,311 2,426 38,800
2015/12/02 2,351 2,366 2,330 2,334 22,200
2015/12/01 2,311 2,363 2,311 2,340 35,000
2015/11/30 2,378 2,378 2,303 2,311 18,000
2015/11/27 2,370 2,379 2,351 2,351 7,000
2015/11/26 2,390 2,390 2,357 2,362 8,100
2015/11/25 2,388 2,388 2,358 2,375 14,000
2015/11/24 2,389 2,391 2,360 2,369 15,900
2015/11/20 2,354 2,379 2,354 2,370 5,500
2015/11/19 2,387 2,399 2,357 2,366 20,100
2015/11/18 2,434 2,437 2,386 2,386 22,200
2015/11/17 2,464 2,472 2,427 2,435 20,000
2015/11/16 2,428 2,466 2,420 2,448 21,000
2015/11/13 2,444 2,478 2,403 2,466 34,500
2015/11/12 2,424 2,444 2,402 2,435 23,800
2015/11/11 2,407 2,464 2,402 2,407 18,300
2015/11/10 2,460 2,460 2,382 2,400 40,100
2015/11/09 2,442 2,480 2,380 2,418 67,400
2015/11/06 2,198 2,399 2,189 2,398 83,700
2015/11/05 2,135 2,230 2,135 2,148 21,600
2015/11/04 2,134 2,178 2,134 2,151 23,500
2015/11/02 2,145 2,156 2,102 2,138 40,300
2015/10/30 2,206 2,242 2,188 2,194 54,900
2015/10/29 2,190 2,214 2,180 2,214 66,500
2015/10/28 2,167 2,198 2,167 2,183 15,600
2015/10/27 2,252 2,252 2,180 2,184 27,000
2015/10/26 2,220 2,257 2,206 2,240 32,800
2015/10/23 2,217 2,219 2,181 2,198 21,400
2015/10/22 2,182 2,199 2,173 2,180 15,700
2015/10/21 2,155 2,210 2,155 2,194 16,400
2015/10/20 2,185 2,199 2,158 2,174 17,600
2015/10/19 2,204 2,233 2,182 2,193 24,800
2015/10/16 2,275 2,275 2,213 2,226 24,100
2015/10/15 2,205 2,264 2,205 2,261 34,000
2015/10/14 2,291 2,291 2,194 2,205 29,800
2015/10/13 2,300 2,324 2,284 2,293 32,700
2015/10/09 2,320 2,349 2,288 2,332 41,000
2015/10/08 2,347 2,355 2,265 2,270 45,600
2015/10/07 2,329 2,369 2,260 2,333 51,600
2015/10/06 2,294 2,380 2,262 2,365 56,300
2015/10/05 2,207 2,288 2,183 2,278 43,800
2015/10/02 2,140 2,247 2,122 2,223 69,000
2015/10/01 2,060 2,135 2,059 2,108 38,900
2015/09/30 1,949 2,055 1,920 2,032 57,400
2015/09/29 1,892 1,959 1,879 1,921 60,200
2015/09/28 1,892 1,938 1,876 1,916 42,300
2015/09/25 1,841 1,900 1,841 1,892 49,300
2015/09/24 1,928 1,950 1,835 1,835 41,700
2015/09/18 1,924 1,968 1,913 1,967 36,900
2015/09/17 1,907 1,949 1,906 1,944 16,600
2015/09/16 1,901 1,917 1,891 1,907 11,400
2015/09/15 1,912 1,917 1,888 1,888 15,600
2015/09/14 1,937 1,973 1,892 1,907 22,600
2015/09/11 1,899 1,949 1,899 1,937 29,700
2015/09/10 1,922 1,961 1,885 1,936 45,600
2015/09/09 1,957 1,980 1,914 1,941 59,700
2015/09/08 1,920 2,014 1,920 1,928 14,900
2015/09/07 1,919 1,980 1,900 1,933 25,700
2015/09/04 2,051 2,051 1,923 1,954 34,500
2015/09/03 2,043 2,080 2,020 2,028 23,600
2015/09/02 2,000 2,071 2,000 2,014 61,400
2015/09/01 2,092 2,092 2,012 2,018 69,600
2015/08/31 2,147 2,147 2,073 2,082 68,600
2015/08/28 2,100 2,153 2,071 2,105 99,300
2015/08/27 2,085 2,094 2,038 2,060 63,400
2015/08/26 2,050 2,068 2,026 2,035 82,000
2015/08/25 2,020 2,100 1,978 1,987 81,600
2015/08/24 2,157 2,188 2,073 2,073 57,200
2015/08/21 2,211 2,231 2,165 2,167 40,800
2015/08/20 2,335 2,335 2,251 2,252 37,800
2015/08/19 2,400 2,406 2,335 2,342 30,300
2015/08/18 2,460 2,460 2,415 2,427 28,400
2015/08/17 2,480 2,480 2,446 2,465 23,500
2015/08/14 2,493 2,509 2,460 2,471 34,900
2015/08/13 2,506 2,548 2,482 2,510 27,500
2015/08/12 2,567 2,583 2,515 2,531 33,900
2015/08/11 2,600 2,612 2,557 2,592 33,400
2015/08/10 2,580 2,592 2,531 2,587 27,400
2015/08/07 2,404 2,568 2,404 2,555 89,900
2015/08/06 2,397 2,465 2,346 2,410 87,500
2015/08/05 2,310 2,315 2,265 2,297 61,800
2015/08/04 2,380 2,380 2,189 2,283 90,000
2015/08/03 2,380 2,400 2,364 2,366 20,900
2015/07/31 2,380 2,382 2,362 2,379 29,100
2015/07/30 2,371 2,433 2,371 2,383 21,500
2015/07/29 2,432 2,439 2,386 2,399 27,900
2015/07/28 2,429 2,466 2,396 2,432 33,600
2015/07/27 2,525 2,525 2,427 2,429 50,700
2015/07/24 2,590 2,590 2,500 2,514 35,800
2015/07/23 2,604 2,620 2,580 2,600 22,600
2015/07/22 2,626 2,629 2,603 2,604 16,600
2015/07/21 2,646 2,656 2,606 2,626 25,600
2015/07/17 2,663 2,685 2,611 2,647 29,800
2015/07/16 2,645 2,682 2,610 2,677 14,400
2015/07/15 2,666 2,670 2,600 2,651 42,100
2015/07/14 2,640 2,719 2,610 2,683 30,700
2015/07/13 2,604 2,667 2,576 2,640 29,400
2015/07/10 2,680 2,681 2,622 2,638 33,200
2015/07/09 2,700 2,701 2,618 2,698 27,400
2015/07/08 2,743 2,793 2,730 2,751 38,400
2015/07/07 2,750 2,775 2,717 2,760 15,100
2015/07/06 2,737 2,744 2,711 2,719 31,700
2015/07/03 2,816 2,826 2,733 2,808 27,100
2015/07/02 2,774 2,840 2,774 2,816 30,200
2015/07/01 2,744 2,753 2,700 2,729 48,700
2015/06/30 2,736 2,859 2,736 2,753 34,100
2015/06/29 2,700 2,802 2,689 2,770 38,000
2015/06/26 2,990 2,990 2,842 2,850 47,300
2015/06/25 2,979 3,015 2,963 2,996 24,200
2015/06/24 2,980 2,981 2,903 2,929 35,200
2015/06/23 3,035 3,035 2,950 2,980 37,000
2015/06/22 3,050 3,055 2,972 3,035 39,600
2015/06/19 2,954 3,120 2,940 3,120 110,700
2015/06/18 2,855 2,930 2,852 2,896 43,000
2015/06/17 2,727 2,855 2,727 2,838 40,500
2015/06/16 2,745 2,758 2,651 2,698 17,200
2015/06/15 2,755 2,780 2,737 2,777 14,700
2015/06/12 2,790 2,799 2,701 2,765 47,700
2015/06/11 2,708 2,777 2,691 2,761 28,300
2015/06/10 2,684 2,720 2,670 2,697 20,500
2015/06/09 2,650 2,684 2,620 2,660 18,700
2015/06/08 2,654 2,661 2,611 2,654 15,200
2015/06/05 2,619 2,698 2,602 2,618 34,300
2015/06/04 2,672 2,672 2,630 2,645 30,200
2015/06/03 2,698 2,699 2,649 2,673 19,600
2015/06/02 2,701 2,728 2,667 2,682 20,400
2015/06/01 2,748 2,755 2,704 2,723 21,300
2015/05/29 2,721 2,776 2,695 2,776 20,500
2015/05/28 2,764 2,764 2,720 2,721 11,800
2015/05/27 2,748 2,748 2,694 2,720 22,300
2015/05/26 2,745 2,750 2,707 2,709 28,800
2015/05/25 2,792 2,792 2,723 2,730 15,800
2015/05/22 2,799 2,848 2,786 2,793 17,600
2015/05/21 2,791 2,827 2,791 2,799 14,000
2015/05/20 2,840 2,850 2,809 2,841 16,600
2015/05/19 2,829 2,846 2,826 2,835 12,500
2015/05/18 2,799 2,828 2,769 2,818 26,800
2015/05/15 2,742 2,766 2,685 2,715 24,500
2015/05/14 2,730 2,829 2,730 2,770 25,000
2015/05/13 2,780 2,829 2,703 2,730 21,300
2015/05/12 2,720 2,902 2,680 2,815 70,400
2015/05/11 2,562 2,734 2,562 2,714 66,900
2015/05/08 2,653 2,670 2,560 2,563 52,900
2015/05/07 2,560 2,690 2,544 2,680 59,900
2015/05/01 2,595 2,609 2,522 2,557 48,400
2015/04/30 2,540 2,600 2,535 2,595 33,000
2015/04/28 2,570 2,604 2,555 2,562 22,300
2015/04/27 2,539 2,577 2,535 2,570 11,800
2015/04/24 2,510 2,539 2,504 2,531 15,400
2015/04/23 2,512 2,531 2,508 2,519 10,300
2015/04/22 2,483 2,537 2,483 2,536 13,100
2015/04/21 2,480 2,524 2,473 2,496 33,000
2015/04/20 2,465 2,492 2,460 2,479 8,700
2015/04/17 2,505 2,521 2,489 2,509 17,100
2015/04/16 2,510 2,542 2,510 2,540 17,100
2015/04/15 2,545 2,545 2,515 2,529 34,900
2015/04/14 2,450 2,549 2,450 2,539 35,200
2015/04/13 2,422 2,458 2,420 2,450 8,300
2015/04/10 2,430 2,443 2,414 2,437 30,600
2015/04/09 2,447 2,479 2,414 2,433 34,400
2015/04/08 2,493 2,493 2,417 2,444 25,400
2015/04/07 2,493 2,493 2,454 2,477 17,800
2015/04/06 2,481 2,481 2,450 2,456 26,100
2015/04/03 2,465 2,496 2,456 2,490 31,300
2015/04/02 2,470 2,479 2,448 2,458 31,400
2015/04/01 2,400 2,460 2,398 2,448 36,700
2015/03/31 2,390 2,435 2,390 2,428 20,900
2015/03/30 2,381 2,405 2,381 2,384 9,100
2015/03/27 2,350 2,422 2,350 2,395 29,300
2015/03/26 2,400 2,416 2,379 2,399 24,700
2015/03/25 2,406 2,417 2,366 2,402 21,700
2015/03/24 2,400 2,419 2,390 2,405 37,300
2015/03/23 2,363 2,397 2,363 2,395 26,500
2015/03/20 2,350 2,400 2,350 2,387 21,600
2015/03/19 2,328 2,400 2,321 2,374 32,700
2015/03/18 2,361 2,394 2,317 2,374 24,700
2015/03/17 2,365 2,416 2,356 2,378 35,800
2015/03/16 2,320 2,360 2,308 2,356 14,000
2015/03/13 2,260 2,318 2,260 2,297 40,900
2015/03/12 2,243 2,322 2,243 2,290 24,100
2015/03/11 2,211 2,242 2,199 2,233 18,100
2015/03/10 2,230 2,242 2,224 2,235 10,900
2015/03/09 2,215 2,243 2,208 2,231 9,900
2015/03/06 2,195 2,217 2,195 2,208 12,100
2015/03/05 2,211 2,231 2,204 2,211 16,600
2015/03/04 2,202 2,213 2,180 2,194 20,100
2015/03/03 2,232 2,237 2,218 2,227 18,700
2015/03/02 2,255 2,271 2,230 2,234 28,400
2015/02/27 2,239 2,249 2,226 2,244 35,700
2015/02/26 2,210 2,239 2,198 2,239 33,800
2015/02/25 2,197 2,208 2,179 2,191 96,700
2015/02/24 2,178 2,183 2,150 2,172 26,500
2015/02/23 2,170 2,188 2,161 2,180 18,100
2015/02/20 2,145 2,171 2,140 2,155 16,600
2015/02/19 2,145 2,150 2,133 2,141 34,100
2015/02/18 2,150 2,174 2,136 2,149 27,900
2015/02/17 2,161 2,162 2,120 2,144 39,400
2015/02/16 2,240 2,240 2,173 2,173 17,300
2015/02/13 2,324 2,324 2,207 2,209 35,200
2015/02/12 2,301 2,320 2,292 2,295 12,500
2015/02/10 2,321 2,322 2,291 2,301 34,100
2015/02/09 2,328 2,335 2,313 2,321 33,200
2015/02/06 2,330 2,331 2,287 2,305 42,500
2015/02/05 2,394 2,395 2,280 2,330 17,700
2015/02/04 2,312 2,390 2,312 2,383 29,900
2015/02/03 2,267 2,299 2,267 2,298 34,500
2015/02/02 2,249 2,249 2,228 2,234 12,800
2015/01/30 2,239 2,268 2,227 2,250 20,100
2015/01/29 2,207 2,224 2,190 2,196 26,400
2015/01/28 2,233 2,246 2,205 2,207 13,200
2015/01/27 2,200 2,237 2,200 2,233 7,800
2015/01/26 2,209 2,209 2,182 2,200 9,000
2015/01/23 2,173 2,210 2,173 2,209 14,400
2015/01/22 2,215 2,222 2,160 2,172 16,400
2015/01/21 2,195 2,255 2,180 2,221 33,200
2015/01/20 2,119 2,187 2,119 2,173 21,100
2015/01/19 2,147 2,153 2,100 2,119 11,400
2015/01/16 2,137 2,143 2,075 2,111 44,700
2015/01/15 2,132 2,199 2,132 2,146 18,900
2015/01/14 2,190 2,200 2,123 2,132 28,400
2015/01/13 2,261 2,266 2,185 2,216 28,900
2015/01/09 2,301 2,315 2,298 2,305 25,900
2015/01/08 2,242 2,318 2,242 2,297 39,000
2015/01/07 2,284 2,312 2,222 2,222 29,800
2015/01/06 2,313 2,316 2,275 2,288 28,900
2015/01/05 2,300 2,349 2,300 2,331 18,300

このページの先頭へ