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
2020/12/30 941 960 938 955 52,800
2020/12/29 930 954 930 953 47,000
2020/12/28 935 945 930 940 56,600
2020/12/25 928 957 928 944 50,600
2020/12/24 911 935 911 928 57,300
2020/12/23 903 932 903 922 67,800
2020/12/22 898 920 890 912 109,500
2020/12/21 945 952 909 912 73,100
2020/12/18 905 961 902 957 157,800
2020/12/17 912 926 898 903 78,300
2020/12/16 901 926 892 921 73,800
2020/12/15 901 923 887 901 92,100
2020/12/14 920 925 896 902 140,900
2020/12/11 891 924 891 922 187,400
2020/12/10 874 891 863 887 109,600
2020/12/09 843 886 841 882 125,700
2020/12/08 836 876 818 851 173,900
2020/12/07 802 862 802 836 199,400
2020/12/04 811 821 792 792 58,100
2020/12/03 815 821 788 811 135,100
2020/12/02 814 837 806 821 204,200
2020/12/01 779 831 774 814 160,800
2020/11/30 768 794 751 787 461,200
2020/11/27 758 785 755 776 134,700
2020/11/26 714 761 714 759 125,800
2020/11/25 742 744 712 712 98,900
2020/11/24 730 739 718 732 111,200
2020/11/20 710 722 705 722 43,700
2020/11/19 713 734 710 710 49,300
2020/11/18 727 730 711 713 52,800
2020/11/17 726 736 716 736 67,200
2020/11/16 712 725 700 723 78,500
2020/11/13 720 720 708 711 49,600
2020/11/12 742 742 721 728 42,600
2020/11/11 744 745 729 742 74,700
2020/11/10 738 742 727 739 69,600
2020/11/09 738 740 718 730 39,700
2020/11/06 709 735 709 727 76,800
2020/11/05 717 729 701 701 111,600
2020/11/04 715 717 701 709 48,600
2020/11/02 695 703 693 699 20,400
2020/10/30 699 701 688 692 23,700
2020/10/29 697 702 690 695 24,300
2020/10/28 702 704 696 703 32,200
2020/10/27 689 704 684 702 34,600
2020/10/26 702 705 698 701 30,600
2020/10/23 690 695 685 691 18,400
2020/10/22 703 703 691 691 22,300
2020/10/21 694 704 694 703 10,900
2020/10/20 700 700 692 693 13,600
2020/10/19 695 707 695 705 18,200
2020/10/16 692 702 683 697 25,800
2020/10/15 702 702 689 690 41,600
2020/10/14 714 714 703 704 11,800
2020/10/13 710 716 704 716 17,300
2020/10/12 718 718 700 710 16,600
2020/10/09 717 717 702 713 17,800
2020/10/08 707 717 699 717 55,600
2020/10/07 702 711 697 704 47,900
2020/10/06 713 714 706 714 43,300
2020/10/05 701 718 698 705 72,400
2020/10/02 705 718 695 700 78,000
2020/09/30 707 711 697 698 80,200
2020/09/29 719 719 698 707 157,500
2020/09/28 717 728 708 728 78,800
2020/09/25 700 710 698 702 87,400
2020/09/24 717 717 698 703 89,400
2020/09/23 723 723 704 722 45,900
2020/09/18 722 748 722 738 82,600
2020/09/17 741 744 710 717 51,800
2020/09/16 738 749 734 741 35,200
2020/09/15 753 753 725 736 24,200
2020/09/14 745 758 740 748 52,900
2020/09/11 719 735 712 735 73,100
2020/09/10 697 720 692 713 80,900
2020/09/09 688 696 681 692 75,500
2020/09/08 695 698 685 697 74,000
2020/09/07 685 695 676 680 82,300
2020/09/04 684 697 679 692 64,400
2020/09/03 699 705 690 701 42,000
2020/09/02 686 696 677 696 56,200
2020/09/01 700 702 677 684 81,400
2020/08/31 694 714 693 702 95,100
2020/08/28 688 703 675 687 153,800
2020/08/27 686 686 678 685 52,700
2020/08/26 695 703 674 681 64,700
2020/08/25 688 695 687 691 43,800
2020/08/24 686 692 682 682 37,900
2020/08/21 699 701 691 695 14,600
2020/08/20 694 698 691 691 30,000
2020/08/19 700 700 693 694 19,700
2020/08/18 695 704 688 695 49,600
2020/08/17 702 702 684 685 47,100
2020/08/14 719 719 695 695 46,500
2020/08/13 720 731 707 714 45,800
2020/08/12 704 718 700 715 50,900
2020/08/11 699 716 699 713 41,100
2020/08/07 701 707 672 707 50,900
2020/08/06 733 742 692 693 104,300
2020/08/05 653 757 641 733 210,300
2020/08/04 680 685 655 657 15,300
2020/08/03 650 666 650 665 26,900
2020/07/31 683 683 641 641 39,900
2020/07/30 683 693 670 693 27,400
2020/07/29 703 703 680 681 12,500
2020/07/28 711 711 687 699 18,200
2020/07/27 697 710 681 710 30,800
2020/07/22 716 716 691 691 16,500
2020/07/21 716 716 698 716 15,800
2020/07/20 688 717 686 716 16,600
2020/07/17 710 713 689 692 19,400
2020/07/16 722 726 705 708 22,800
2020/07/15 705 721 705 720 16,200
2020/07/14 715 715 703 705 17,600
2020/07/13 681 715 679 715 43,000
2020/07/10 704 707 676 676 49,900
2020/07/09 710 715 702 707 26,900
2020/07/08 717 721 706 706 13,000
2020/07/07 712 724 711 724 20,000
2020/07/06 711 720 708 716 18,300
2020/07/03 715 719 701 713 19,300
2020/07/02 711 716 703 715 35,300
2020/07/01 713 719 696 708 47,600
2020/06/30 724 730 712 713 63,300
2020/06/29 733 733 708 709 56,100
2020/06/26 712 727 708 727 38,600
2020/06/25 705 715 705 715 28,900
2020/06/24 721 721 708 716 26,500
2020/06/23 719 724 710 721 23,200
2020/06/22 716 727 706 719 19,700
2020/06/19 725 728 703 703 97,600
2020/06/18 730 733 718 725 32,100
2020/06/17 743 744 717 727 28,700
2020/06/16 717 741 714 739 49,500
2020/06/15 738 738 703 704 36,200
2020/06/12 730 743 722 737 59,600
2020/06/11 796 796 745 745 56,900
2020/06/10 780 808 777 796 68,500
2020/06/09 770 790 767 790 73,900
2020/06/08 730 770 725 770 80,900
2020/06/05 711 724 701 724 50,900
2020/06/04 707 711 698 710 56,400
2020/06/03 717 717 699 707 35,700
2020/06/02 687 713 682 710 48,900
2020/06/01 697 702 679 679 41,000
2020/05/29 707 708 692 697 65,300
2020/05/28 694 715 690 715 59,000
2020/05/27 682 692 678 687 39,400
2020/05/26 659 679 654 675 49,600
2020/05/25 650 658 650 658 14,000
2020/05/22 660 661 645 646 34,800
2020/05/21 671 671 656 662 24,000
2020/05/20 665 671 653 660 33,100
2020/05/19 672 681 654 668 37,900
2020/05/18 663 668 641 658 56,100
2020/05/15 673 673 642 663 40,800
2020/05/14 686 691 641 646 50,400
2020/05/13 695 699 678 696 28,500
2020/05/12 696 703 686 701 28,100
2020/05/11 686 701 682 701 43,600
2020/05/08 674 678 659 673 26,300
2020/05/07 668 668 654 663 31,900
2020/05/01 680 680 656 659 35,700
2020/04/30 675 678 666 670 58,300
2020/04/28 666 666 638 651 47,400
2020/04/27 664 668 645 653 61,000
2020/04/24 654 654 638 648 30,700
2020/04/23 635 654 630 654 62,200
2020/04/22 626 641 622 624 74,800
2020/04/21 620 636 607 629 95,400
2020/04/20 633 642 620 620 134,600
2020/04/17 646 650 629 643 78,100
2020/04/16 617 649 614 648 75,900
2020/04/15 640 649 621 627 143,400
2020/04/14 667 675 631 650 101,500
2020/04/13 705 705 662 664 66,600
2020/04/10 638 695 634 695 84,800
2020/04/09 646 654 621 625 156,600
2020/04/08 665 675 648 656 117,900
2020/04/07 632 666 627 665 109,900
2020/04/06 600 633 593 617 129,500
2020/04/03 622 629 597 608 80,900
2020/04/02 650 655 631 631 47,400
2020/04/01 657 683 653 658 46,100
2020/03/31 681 687 667 673 57,100
2020/03/30 683 687 645 680 119,500
2020/03/27 715 716 678 699 141,800
2020/03/26 680 713 655 689 143,800
2020/03/25 690 700 675 675 162,700
2020/03/24 697 705 671 680 96,100
2020/03/23 685 749 685 694 56,000
2020/03/19 712 720 687 694 73,400
2020/03/18 760 775 720 720 56,400
2020/03/17 700 763 680 754 66,600
2020/03/16 704 748 696 715 40,300
2020/03/13 680 711 669 684 65,700
2020/03/12 766 775 733 733 52,000
2020/03/11 787 810 781 781 38,400
2020/03/10 772 796 744 795 41,400
2020/03/09 797 810 773 777 63,700
2020/03/06 814 826 808 808 44,000
2020/03/05 843 859 834 838 37,700
2020/03/04 817 843 817 824 33,000
2020/03/03 864 887 836 836 44,300
2020/03/02 805 860 805 849 47,100
2020/02/28 835 837 805 809 51,300
2020/02/27 860 883 846 847 50,600
2020/02/26 860 860 840 860 42,800
2020/02/25 878 891 864 865 50,100
2020/02/21 898 911 893 893 23,700
2020/02/20 901 913 899 899 11,000
2020/02/19 902 911 899 902 14,700
2020/02/18 918 918 895 897 26,800
2020/02/17 925 925 911 920 20,300
2020/02/14 931 931 920 928 17,800
2020/02/13 943 943 925 931 14,600
2020/02/12 950 950 929 939 21,600
2020/02/10 914 945 910 930 28,100
2020/02/07 951 952 925 927 33,600
2020/02/06 930 945 929 937 34,600
2020/02/05 928 943 918 920 41,400
2020/02/04 907 927 905 924 21,700
2020/02/03 904 913 901 908 18,900
2020/01/31 931 946 930 932 16,000
2020/01/30 950 953 923 931 31,500
2020/01/29 958 961 951 955 20,100
2020/01/28 960 966 942 956 33,600
2020/01/27 990 990 968 970 40,400
2020/01/24 997 1,006 993 993 21,700
2020/01/23 1,012 1,016 1,002 1,002 26,000
2020/01/22 1,020 1,035 1,020 1,025 11,600
2020/01/21 1,023 1,032 1,014 1,020 13,000
2020/01/20 1,020 1,038 1,018 1,028 31,000
2020/01/17 1,010 1,014 993 1,009 29,800
2020/01/16 1,038 1,038 1,000 1,000 31,800
2020/01/15 1,036 1,036 1,013 1,019 19,800
2020/01/14 1,028 1,045 1,007 1,044 59,200
2020/01/10 1,020 1,038 1,019 1,029 13,700
2020/01/09 1,018 1,030 1,018 1,019 19,900
2020/01/08 1,000 1,020 986 1,016 45,200
2020/01/07 994 1,014 987 1,011 42,400
2020/01/06 987 992 981 981 35,100

このページの先頭へ