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 |