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
2016/12/30 2,880 2,961 2,782 2,893 63,000
2016/12/29 2,746 2,879 2,746 2,877 68,500
2016/12/28 2,627 2,747 2,615 2,742 23,100
2016/12/27 2,634 2,670 2,631 2,641 13,500
2016/12/26 2,710 2,710 2,645 2,648 19,000
2016/12/22 2,708 2,708 2,612 2,633 17,800
2016/12/21 2,695 2,725 2,659 2,692 22,500
2016/12/20 2,704 2,720 2,658 2,696 13,500
2016/12/19 2,728 2,745 2,685 2,705 18,000
2016/12/16 2,719 2,719 2,671 2,717 26,300
2016/12/15 2,698 2,731 2,659 2,683 23,100
2016/12/14 2,690 2,691 2,631 2,686 27,000
2016/12/13 2,650 2,679 2,569 2,679 29,400
2016/12/12 2,700 2,700 2,615 2,649 21,800
2016/12/09 2,641 2,666 2,600 2,661 25,400
2016/12/08 2,735 2,743 2,612 2,659 23,700
2016/12/07 2,637 2,727 2,633 2,723 31,700
2016/12/06 2,686 2,686 2,578 2,587 25,900
2016/12/05 2,619 2,638 2,607 2,627 19,900
2016/12/02 2,682 2,682 2,622 2,657 22,300
2016/12/01 2,647 2,722 2,625 2,681 32,300
2016/11/30 2,645 2,655 2,620 2,643 16,600
2016/11/29 2,602 2,648 2,602 2,631 10,600
2016/11/28 2,610 2,637 2,598 2,636 14,200
2016/11/25 2,637 2,650 2,589 2,645 37,000
2016/11/24 2,660 2,680 2,635 2,637 17,700
2016/11/22 2,626 2,693 2,607 2,657 24,500
2016/11/21 2,665 2,735 2,654 2,670 30,200
2016/11/18 2,630 2,720 2,605 2,631 69,900
2016/11/17 2,550 2,611 2,548 2,609 34,600
2016/11/16 2,589 2,598 2,539 2,550 26,700
2016/11/15 2,548 2,579 2,498 2,549 38,700
2016/11/14 2,610 2,650 2,549 2,555 41,600
2016/11/11 2,550 2,581 2,517 2,546 40,400
2016/11/10 2,554 2,554 2,459 2,500 31,100
2016/11/09 2,537 2,554 2,271 2,304 56,400
2016/11/08 2,460 2,535 2,453 2,530 44,100
2016/11/07 2,350 2,436 2,309 2,434 32,800
2016/11/04 2,333 2,333 2,236 2,261 34,000
2016/11/02 2,396 2,396 2,324 2,336 22,600
2016/11/01 2,413 2,420 2,395 2,396 17,100
2016/10/31 2,488 2,505 2,441 2,445 25,900
2016/10/28 2,449 2,518 2,380 2,488 119,300
2016/10/27 2,430 2,448 2,415 2,423 13,000
2016/10/26 2,414 2,433 2,389 2,428 33,900
2016/10/25 2,458 2,495 2,451 2,454 16,000
2016/10/24 2,442 2,463 2,410 2,460 18,200
2016/10/21 2,451 2,465 2,429 2,456 21,000
2016/10/20 2,419 2,458 2,410 2,452 24,700
2016/10/19 2,360 2,432 2,355 2,419 40,500
2016/10/18 2,384 2,400 2,355 2,360 55,500
2016/10/17 2,425 2,430 2,397 2,410 56,200
2016/10/14 2,472 2,475 2,435 2,450 44,100
2016/10/13 2,502 2,502 2,459 2,483 31,300
2016/10/12 2,500 2,531 2,496 2,502 33,800
2016/10/11 2,512 2,537 2,512 2,531 32,500
2016/10/07 2,532 2,533 2,516 2,524 15,400
2016/10/06 2,492 2,548 2,492 2,518 48,000
2016/10/05 2,566 2,569 2,481 2,495 45,500
2016/10/04 2,634 2,634 2,560 2,566 52,000
2016/10/03 2,600 2,649 2,593 2,638 37,900
2016/09/30 2,602 2,614 2,520 2,546 41,400
2016/09/29 2,528 2,630 2,527 2,630 43,400
2016/09/28 2,502 2,528 2,486 2,526 26,500
2016/09/27 2,500 2,567 2,480 2,567 45,300
2016/09/26 2,541 2,570 2,492 2,508 37,500
2016/09/23 2,470 2,578 2,470 2,563 96,900
2016/09/21 2,340 2,546 2,337 2,465 88,700
2016/09/20 2,275 2,349 2,275 2,346 21,700
2016/09/16 2,296 2,315 2,276 2,304 27,200
2016/09/15 2,300 2,309 2,275 2,308 21,400
2016/09/14 2,344 2,350 2,314 2,321 23,800
2016/09/13 2,312 2,342 2,310 2,322 16,200
2016/09/12 2,336 2,341 2,310 2,338 17,900
2016/09/09 2,347 2,350 2,319 2,349 13,200
2016/09/08 2,380 2,380 2,301 2,322 36,500
2016/09/07 2,309 2,384 2,251 2,380 29,800
2016/09/06 2,210 2,315 2,204 2,303 38,600
2016/09/05 2,207 2,258 2,205 2,208 28,500
2016/09/02 2,268 2,269 2,202 2,229 10,600
2016/09/01 2,285 2,295 2,269 2,282 14,900
2016/08/31 2,236 2,297 2,160 2,285 48,800
2016/08/30 2,250 2,256 2,235 2,254 21,600
2016/08/29 2,258 2,272 2,228 2,239 25,400
2016/08/26 2,210 2,264 2,203 2,258 23,700
2016/08/25 2,263 2,315 2,200 2,229 55,500
2016/08/24 2,185 2,229 2,185 2,213 20,000
2016/08/23 2,239 2,240 2,200 2,211 26,600
2016/08/22 2,189 2,281 2,189 2,247 32,500
2016/08/19 2,060 2,189 2,060 2,181 37,900
2016/08/18 2,090 2,133 2,062 2,064 55,800
2016/08/17 2,065 2,104 2,036 2,040 30,600
2016/08/16 2,168 2,191 2,110 2,115 30,500
2016/08/15 2,084 2,166 2,052 2,152 29,000
2016/08/12 2,143 2,143 2,064 2,112 30,000
2016/08/10 2,094 2,151 2,066 2,144 35,700
2016/08/09 1,920 2,099 1,905 2,094 69,200
2016/08/08 1,920 1,942 1,903 1,919 48,800
2016/08/05 1,913 1,953 1,899 1,916 39,600
2016/08/04 1,979 1,988 1,933 1,937 61,000
2016/08/03 1,871 1,960 1,851 1,952 41,300
2016/08/02 1,986 1,993 1,906 1,918 12,000
2016/08/01 1,968 1,984 1,920 1,972 16,500
2016/07/29 1,980 1,980 1,913 1,976 35,000
2016/07/28 1,880 1,989 1,878 1,952 86,900
2016/07/27 1,873 1,917 1,870 1,882 29,800
2016/07/26 1,907 1,907 1,874 1,886 16,200
2016/07/25 1,938 1,957 1,905 1,907 28,500
2016/07/22 1,917 1,948 1,910 1,927 22,000
2016/07/21 1,940 1,965 1,932 1,956 48,100
2016/07/20 1,922 2,017 1,913 1,931 85,600
2016/07/19 1,783 1,937 1,783 1,922 75,200
2016/07/15 1,770 1,832 1,770 1,807 43,300
2016/07/14 1,727 1,776 1,724 1,770 29,000
2016/07/13 1,779 1,779 1,729 1,740 23,100
2016/07/12 1,705 1,746 1,705 1,740 26,800
2016/07/11 1,634 1,705 1,634 1,690 51,000
2016/07/08 1,652 1,662 1,590 1,594 67,200
2016/07/07 1,666 1,689 1,637 1,641 28,100
2016/07/06 1,709 1,722 1,664 1,689 40,600
2016/07/05 1,762 1,763 1,718 1,724 23,800
2016/07/04 1,787 1,787 1,760 1,774 20,400
2016/07/01 1,803 1,813 1,776 1,778 21,600
2016/06/30 1,809 1,840 1,778 1,805 29,900
2016/06/29 1,800 1,840 1,768 1,779 35,800
2016/06/28 1,765 1,807 1,725 1,788 58,400
2016/06/27 1,870 1,935 1,765 1,786 103,100
2016/06/24 1,940 2,049 1,860 1,883 188,100
2016/06/23 1,791 1,919 1,786 1,904 91,200
2016/06/22 1,819 1,829 1,792 1,823 35,000
2016/06/21 1,800 1,835 1,772 1,833 18,000
2016/06/20 1,750 1,823 1,750 1,812 28,300
2016/06/17 1,747 1,762 1,717 1,753 121,500
2016/06/16 1,761 1,770 1,751 1,758 46,100
2016/06/15 1,760 1,778 1,754 1,758 45,600
2016/06/14 1,763 1,801 1,755 1,762 43,600
2016/06/13 1,811 1,811 1,760 1,769 45,200
2016/06/10 1,870 1,870 1,822 1,839 46,600
2016/06/09 1,805 1,868 1,805 1,851 64,900
2016/06/08 1,759 1,800 1,748 1,800 35,600
2016/06/07 1,740 1,779 1,730 1,761 46,600
2016/06/06 1,699 1,709 1,660 1,702 29,000
2016/06/03 1,695 1,725 1,692 1,716 22,400
2016/06/02 1,743 1,743 1,700 1,708 35,700
2016/06/01 1,743 1,775 1,728 1,743 37,500
2016/05/31 1,723 1,749 1,698 1,741 33,300
2016/05/30 1,697 1,727 1,665 1,719 32,700
2016/05/27 1,652 1,684 1,652 1,666 36,400
2016/05/26 1,638 1,674 1,638 1,658 36,200
2016/05/25 1,621 1,638 1,617 1,626 68,000
2016/05/24 1,638 1,638 1,611 1,613 42,000
2016/05/23 1,660 1,667 1,633 1,646 40,300
2016/05/20 1,675 1,683 1,630 1,645 62,800
2016/05/19 1,707 1,722 1,663 1,669 57,900
2016/05/18 1,783 1,785 1,689 1,700 58,800
2016/05/17 1,810 1,830 1,773 1,783 45,100
2016/05/16 1,780 1,816 1,780 1,801 24,800
2016/05/13 1,766 1,799 1,759 1,773 38,100
2016/05/12 1,743 1,776 1,734 1,767 72,600
2016/05/11 1,813 1,843 1,706 1,725 74,500
2016/05/10 1,812 1,866 1,812 1,838 24,400
2016/05/09 1,828 1,835 1,800 1,816 12,200
2016/05/06 1,811 1,829 1,760 1,799 19,800
2016/05/02 1,806 1,828 1,806 1,811 16,200
2016/04/28 1,961 1,980 1,881 1,886 21,800
2016/04/27 1,966 1,990 1,942 1,963 8,800
2016/04/26 2,001 2,006 1,928 1,963 17,700
2016/04/25 2,023 2,045 1,989 1,997 25,800
2016/04/22 1,951 1,986 1,930 1,983 24,200
2016/04/21 1,942 1,954 1,929 1,949 32,000
2016/04/20 1,870 1,912 1,848 1,897 30,900
2016/04/19 1,871 1,883 1,833 1,838 27,600
2016/04/18 1,800 1,850 1,800 1,821 27,700
2016/04/15 1,898 1,950 1,870 1,874 21,600
2016/04/14 1,915 1,938 1,899 1,938 18,100
2016/04/13 1,880 1,915 1,873 1,902 13,900
2016/04/12 1,825 1,880 1,825 1,872 14,800
2016/04/11 1,824 1,852 1,801 1,826 15,100
2016/04/08 1,760 1,867 1,747 1,848 30,900
2016/04/07 1,863 1,892 1,778 1,782 26,300
2016/04/06 1,851 1,910 1,851 1,857 19,600
2016/04/05 1,963 1,966 1,867 1,873 34,900
2016/04/04 1,987 1,998 1,936 1,987 31,200
2016/04/01 2,036 2,042 1,950 1,987 61,000
2016/03/31 1,920 2,048 1,912 2,026 65,000
2016/03/30 1,906 1,928 1,895 1,897 14,900
2016/03/29 1,900 1,932 1,873 1,918 19,000
2016/03/28 1,931 1,935 1,873 1,924 24,200
2016/03/25 1,904 1,933 1,880 1,905 25,600
2016/03/24 1,939 1,959 1,902 1,902 22,600
2016/03/23 1,960 1,969 1,923 1,941 18,900
2016/03/22 1,910 1,967 1,905 1,936 38,600
2016/03/18 1,887 1,916 1,863 1,908 39,400
2016/03/17 1,922 1,978 1,878 1,887 51,900
2016/03/16 1,861 1,910 1,854 1,903 32,100
2016/03/15 1,815 1,865 1,806 1,852 55,900
2016/03/14 1,791 1,809 1,788 1,802 38,600
2016/03/11 1,770 1,780 1,751 1,770 37,300
2016/03/10 1,830 1,830 1,784 1,789 23,200
2016/03/09 1,780 1,811 1,760 1,792 22,000
2016/03/08 1,833 1,838 1,760 1,805 25,700
2016/03/07 1,837 1,862 1,826 1,833 15,400
2016/03/04 1,755 1,813 1,755 1,806 36,600
2016/03/03 1,730 1,759 1,730 1,741 21,800
2016/03/02 1,729 1,735 1,715 1,730 25,700
2016/03/01 1,694 1,695 1,676 1,685 21,500
2016/02/29 1,749 1,778 1,701 1,701 28,000
2016/02/26 1,744 1,754 1,710 1,720 15,400
2016/02/25 1,725 1,734 1,712 1,728 37,500
2016/02/24 1,701 1,731 1,678 1,696 26,300
2016/02/23 1,764 1,765 1,710 1,719 35,700
2016/02/22 1,740 1,755 1,720 1,724 46,100
2016/02/19 1,718 1,756 1,706 1,723 70,900
2016/02/18 1,671 1,706 1,671 1,683 28,700
2016/02/17 1,620 1,682 1,620 1,662 24,900
2016/02/16 1,646 1,687 1,615 1,618 73,900
2016/02/15 1,666 1,696 1,631 1,642 39,300
2016/02/12 1,640 1,665 1,600 1,600 48,800
2016/02/10 1,808 1,822 1,691 1,719 21,200
2016/02/09 1,869 1,869 1,795 1,805 28,300
2016/02/08 1,880 1,926 1,857 1,895 35,200
2016/02/05 1,900 1,914 1,891 1,892 31,200
2016/02/04 1,901 1,965 1,892 1,935 34,000
2016/02/03 1,900 1,977 1,881 1,891 24,300
2016/02/02 1,940 1,949 1,922 1,939 18,400
2016/02/01 1,964 1,976 1,929 1,944 31,300
2016/01/29 1,897 1,939 1,881 1,924 23,800
2016/01/28 1,905 1,909 1,870 1,897 28,000
2016/01/27 1,920 1,964 1,901 1,906 28,400
2016/01/26 1,928 1,928 1,890 1,891 9,400
2016/01/25 1,965 2,005 1,937 1,945 28,400
2016/01/22 1,890 1,965 1,877 1,965 17,200
2016/01/21 1,888 1,920 1,819 1,819 21,300
2016/01/20 1,965 1,965 1,920 1,920 12,800
2016/01/19 2,009 2,057 1,955 1,955 26,100
2016/01/18 1,913 2,092 1,913 2,009 22,700
2016/01/15 2,126 2,150 2,046 2,053 15,400
2016/01/14 2,159 2,159 2,083 2,113 24,900
2016/01/13 2,126 2,176 2,100 2,173 11,000
2016/01/12 2,175 2,193 2,128 2,129 24,700
2016/01/08 2,185 2,251 2,173 2,192 22,300
2016/01/07 2,211 2,239 2,185 2,185 21,100
2016/01/06 2,251 2,279 2,210 2,213 10,200
2016/01/05 2,236 2,300 2,236 2,251 9,700
2016/01/04 2,311 2,318 2,206 2,233 23,400

このページの先頭へ