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 |
---|---|---|---|---|---|
2021/12/30 | 753 | 754 | 745 | 752 | 15,700 |
2021/12/29 | 742 | 753 | 741 | 753 | 20,000 |
2021/12/28 | 740 | 742 | 735 | 742 | 29,700 |
2021/12/27 | 734 | 735 | 727 | 732 | 34,700 |
2021/12/24 | 740 | 741 | 729 | 733 | 29,200 |
2021/12/23 | 734 | 739 | 733 | 738 | 24,000 |
2021/12/22 | 731 | 735 | 728 | 731 | 33,100 |
2021/12/21 | 739 | 743 | 728 | 736 | 31,200 |
2021/12/20 | 739 | 753 | 728 | 728 | 48,300 |
2021/12/17 | 762 | 767 | 724 | 724 | 89,600 |
2021/12/16 | 760 | 765 | 752 | 765 | 34,600 |
2021/12/15 | 752 | 755 | 748 | 748 | 29,500 |
2021/12/14 | 751 | 752 | 744 | 752 | 16,900 |
2021/12/13 | 754 | 756 | 743 | 750 | 22,800 |
2021/12/10 | 760 | 760 | 753 | 756 | 31,400 |
2021/12/09 | 755 | 758 | 748 | 756 | 29,400 |
2021/12/08 | 760 | 760 | 751 | 754 | 21,400 |
2021/12/07 | 739 | 760 | 737 | 757 | 29,900 |
2021/12/06 | 746 | 747 | 730 | 731 | 28,300 |
2021/12/03 | 722 | 747 | 722 | 746 | 32,100 |
2021/12/02 | 716 | 733 | 715 | 716 | 48,900 |
2021/12/01 | 728 | 738 | 717 | 721 | 55,500 |
2021/11/30 | 733 | 755 | 728 | 728 | 46,400 |
2021/11/29 | 754 | 755 | 720 | 720 | 69,400 |
2021/11/26 | 766 | 768 | 757 | 757 | 50,100 |
2021/11/25 | 765 | 768 | 762 | 768 | 22,400 |
2021/11/24 | 773 | 774 | 763 | 765 | 24,200 |
2021/11/22 | 769 | 781 | 767 | 774 | 11,200 |
2021/11/19 | 764 | 771 | 759 | 771 | 27,000 |
2021/11/18 | 760 | 765 | 759 | 760 | 14,900 |
2021/11/17 | 777 | 778 | 760 | 760 | 23,600 |
2021/11/16 | 778 | 783 | 772 | 777 | 18,600 |
2021/11/15 | 787 | 787 | 777 | 778 | 29,500 |
2021/11/12 | 774 | 787 | 772 | 783 | 59,800 |
2021/11/11 | 762 | 773 | 762 | 771 | 30,600 |
2021/11/10 | 761 | 765 | 757 | 762 | 57,900 |
2021/11/09 | 775 | 775 | 762 | 767 | 53,800 |
2021/11/08 | 782 | 788 | 768 | 780 | 98,200 |
2021/11/05 | 780 | 780 | 759 | 767 | 122,100 |
2021/11/04 | 774 | 795 | 764 | 795 | 95,000 |
2021/11/02 | 772 | 780 | 765 | 768 | 44,200 |
2021/11/01 | 776 | 780 | 772 | 780 | 45,800 |
2021/10/29 | 761 | 768 | 756 | 768 | 56,100 |
2021/10/28 | 762 | 772 | 760 | 760 | 264,200 |
2021/10/27 | 771 | 773 | 766 | 770 | 41,200 |
2021/10/26 | 769 | 776 | 762 | 771 | 71,000 |
2021/10/25 | 766 | 768 | 762 | 764 | 42,100 |
2021/10/22 | 771 | 775 | 765 | 770 | 47,300 |
2021/10/21 | 775 | 776 | 768 | 771 | 69,200 |
2021/10/20 | 782 | 785 | 775 | 777 | 50,200 |
2021/10/19 | 783 | 788 | 775 | 786 | 33,600 |
2021/10/18 | 781 | 788 | 779 | 785 | 43,500 |
2021/10/15 | 765 | 778 | 765 | 778 | 44,100 |
2021/10/14 | 766 | 768 | 760 | 765 | 32,300 |
2021/10/13 | 765 | 771 | 763 | 766 | 27,700 |
2021/10/12 | 776 | 777 | 764 | 765 | 52,000 |
2021/10/11 | 774 | 780 | 759 | 777 | 77,600 |
2021/10/08 | 777 | 777 | 760 | 764 | 109,900 |
2021/10/07 | 770 | 775 | 762 | 764 | 44,200 |
2021/10/06 | 772 | 783 | 765 | 769 | 50,500 |
2021/10/05 | 780 | 780 | 762 | 770 | 45,700 |
2021/10/04 | 798 | 803 | 784 | 787 | 52,700 |
2021/10/01 | 806 | 809 | 790 | 798 | 63,400 |
2021/09/30 | 817 | 824 | 811 | 814 | 24,600 |
2021/09/29 | 814 | 820 | 807 | 817 | 43,900 |
2021/09/28 | 830 | 836 | 824 | 834 | 36,200 |
2021/09/27 | 838 | 838 | 829 | 830 | 32,300 |
2021/09/24 | 833 | 844 | 829 | 843 | 31,900 |
2021/09/22 | 833 | 833 | 818 | 818 | 29,000 |
2021/09/21 | 840 | 840 | 832 | 833 | 44,800 |
2021/09/17 | 855 | 860 | 853 | 860 | 29,300 |
2021/09/16 | 855 | 860 | 845 | 860 | 45,800 |
2021/09/15 | 874 | 874 | 856 | 858 | 38,200 |
2021/09/14 | 854 | 883 | 853 | 883 | 45,900 |
2021/09/13 | 850 | 851 | 844 | 850 | 22,300 |
2021/09/10 | 846 | 852 | 845 | 852 | 40,700 |
2021/09/09 | 849 | 849 | 843 | 846 | 16,500 |
2021/09/08 | 850 | 854 | 846 | 852 | 32,100 |
2021/09/07 | 850 | 861 | 845 | 850 | 44,900 |
2021/09/06 | 852 | 855 | 843 | 852 | 25,900 |
2021/09/03 | 836 | 855 | 833 | 855 | 32,100 |
2021/09/02 | 843 | 844 | 836 | 841 | 17,600 |
2021/09/01 | 845 | 852 | 842 | 845 | 42,600 |
2021/08/31 | 833 | 855 | 833 | 851 | 31,800 |
2021/08/30 | 840 | 842 | 837 | 840 | 29,800 |
2021/08/27 | 839 | 841 | 832 | 840 | 19,200 |
2021/08/26 | 834 | 839 | 833 | 835 | 20,200 |
2021/08/25 | 838 | 842 | 832 | 834 | 21,300 |
2021/08/24 | 833 | 847 | 833 | 843 | 22,800 |
2021/08/23 | 835 | 840 | 831 | 835 | 23,100 |
2021/08/20 | 831 | 837 | 823 | 825 | 25,100 |
2021/08/19 | 831 | 840 | 824 | 824 | 30,600 |
2021/08/18 | 840 | 842 | 830 | 831 | 36,400 |
2021/08/17 | 840 | 859 | 835 | 843 | 74,400 |
2021/08/16 | 849 | 861 | 846 | 847 | 64,200 |
2021/08/13 | 857 | 863 | 843 | 846 | 55,800 |
2021/08/12 | 840 | 868 | 830 | 864 | 84,600 |
2021/08/11 | 835 | 837 | 826 | 829 | 75,700 |
2021/08/10 | 829 | 847 | 825 | 838 | 81,400 |
2021/08/06 | 830 | 838 | 822 | 823 | 44,500 |
2021/08/05 | 822 | 850 | 821 | 834 | 56,000 |
2021/08/04 | 871 | 875 | 833 | 837 | 104,600 |
2021/08/03 | 885 | 889 | 868 | 870 | 55,400 |
2021/08/02 | 865 | 893 | 865 | 893 | 41,100 |
2021/07/30 | 881 | 886 | 861 | 861 | 38,000 |
2021/07/29 | 882 | 882 | 873 | 882 | 27,300 |
2021/07/28 | 883 | 883 | 872 | 872 | 29,000 |
2021/07/27 | 884 | 886 | 873 | 879 | 40,600 |
2021/07/26 | 888 | 888 | 875 | 876 | 40,700 |
2021/07/21 | 844 | 875 | 844 | 874 | 65,600 |
2021/07/20 | 840 | 857 | 840 | 840 | 71,300 |
2021/07/19 | 841 | 846 | 833 | 842 | 33,600 |
2021/07/16 | 840 | 844 | 832 | 842 | 40,800 |
2021/07/15 | 843 | 843 | 830 | 836 | 41,500 |
2021/07/14 | 850 | 850 | 836 | 840 | 40,200 |
2021/07/13 | 830 | 843 | 826 | 840 | 110,900 |
2021/07/12 | 829 | 830 | 819 | 829 | 50,900 |
2021/07/09 | 810 | 822 | 802 | 818 | 61,900 |
2021/07/08 | 824 | 830 | 814 | 817 | 36,500 |
2021/07/07 | 820 | 832 | 813 | 823 | 53,400 |
2021/07/06 | 820 | 828 | 820 | 823 | 40,400 |
2021/07/05 | 826 | 831 | 822 | 824 | 35,100 |
2021/07/02 | 824 | 832 | 815 | 824 | 43,200 |
2021/07/01 | 815 | 820 | 810 | 814 | 41,300 |
2021/06/30 | 818 | 821 | 807 | 807 | 39,300 |
2021/06/29 | 819 | 819 | 804 | 811 | 43,100 |
2021/06/28 | 812 | 819 | 799 | 819 | 49,100 |
2021/06/25 | 807 | 816 | 803 | 812 | 39,900 |
2021/06/24 | 809 | 810 | 795 | 807 | 40,900 |
2021/06/23 | 815 | 817 | 803 | 808 | 37,700 |
2021/06/22 | 809 | 809 | 799 | 807 | 42,100 |
2021/06/21 | 803 | 807 | 795 | 795 | 42,300 |
2021/06/18 | 822 | 830 | 813 | 813 | 57,800 |
2021/06/17 | 830 | 831 | 822 | 823 | 24,100 |
2021/06/16 | 820 | 839 | 820 | 839 | 48,400 |
2021/06/15 | 837 | 837 | 818 | 820 | 69,300 |
2021/06/14 | 827 | 846 | 824 | 846 | 30,000 |
2021/06/11 | 828 | 843 | 822 | 827 | 69,200 |
2021/06/10 | 825 | 832 | 819 | 830 | 54,500 |
2021/06/09 | 838 | 839 | 829 | 833 | 28,400 |
2021/06/08 | 830 | 847 | 830 | 845 | 29,100 |
2021/06/07 | 845 | 856 | 833 | 833 | 40,000 |
2021/06/04 | 825 | 845 | 823 | 845 | 45,700 |
2021/06/03 | 826 | 834 | 819 | 825 | 56,400 |
2021/06/02 | 830 | 837 | 823 | 832 | 36,000 |
2021/06/01 | 824 | 839 | 822 | 829 | 36,300 |
2021/05/31 | 813 | 833 | 812 | 826 | 53,000 |
2021/05/28 | 803 | 824 | 799 | 820 | 54,900 |
2021/05/27 | 805 | 812 | 794 | 794 | 46,700 |
2021/05/26 | 819 | 822 | 814 | 814 | 43,500 |
2021/05/25 | 839 | 839 | 822 | 823 | 50,800 |
2021/05/24 | 843 | 855 | 837 | 839 | 39,700 |
2021/05/21 | 853 | 859 | 841 | 850 | 50,600 |
2021/05/20 | 846 | 853 | 834 | 843 | 32,600 |
2021/05/19 | 828 | 842 | 824 | 836 | 28,700 |
2021/05/18 | 830 | 844 | 825 | 840 | 36,000 |
2021/05/17 | 832 | 841 | 824 | 831 | 23,800 |
2021/05/14 | 839 | 845 | 825 | 825 | 56,600 |
2021/05/13 | 827 | 859 | 827 | 838 | 58,400 |
2021/05/12 | 877 | 879 | 821 | 827 | 96,400 |
2021/05/11 | 872 | 890 | 864 | 869 | 103,900 |
2021/05/10 | 870 | 876 | 868 | 875 | 37,600 |
2021/05/07 | 888 | 888 | 864 | 867 | 66,900 |
2021/05/06 | 887 | 896 | 880 | 880 | 20,900 |
2021/04/30 | 894 | 900 | 884 | 884 | 37,800 |
2021/04/28 | 895 | 897 | 880 | 880 | 28,900 |
2021/04/27 | 898 | 913 | 894 | 901 | 23,300 |
2021/04/26 | 903 | 907 | 895 | 898 | 30,700 |
2021/04/23 | 906 | 907 | 896 | 897 | 25,800 |
2021/04/22 | 917 | 921 | 909 | 912 | 22,400 |
2021/04/21 | 900 | 930 | 895 | 902 | 94,500 |
2021/04/20 | 915 | 916 | 901 | 907 | 33,500 |
2021/04/19 | 912 | 930 | 912 | 918 | 41,600 |
2021/04/16 | 902 | 920 | 901 | 907 | 35,600 |
2021/04/15 | 891 | 909 | 885 | 908 | 30,400 |
2021/04/14 | 897 | 898 | 885 | 895 | 34,800 |
2021/04/13 | 893 | 902 | 891 | 900 | 34,900 |
2021/04/12 | 909 | 909 | 894 | 898 | 32,100 |
2021/04/09 | 881 | 904 | 880 | 894 | 51,000 |
2021/04/08 | 898 | 898 | 883 | 885 | 48,900 |
2021/04/07 | 910 | 912 | 898 | 902 | 40,000 |
2021/04/06 | 915 | 931 | 911 | 914 | 28,100 |
2021/04/05 | 933 | 933 | 906 | 920 | 56,100 |
2021/04/02 | 901 | 923 | 901 | 921 | 30,800 |
2021/04/01 | 890 | 902 | 882 | 886 | 66,100 |
2021/03/31 | 900 | 906 | 885 | 891 | 69,400 |
2021/03/30 | 917 | 919 | 900 | 903 | 65,700 |
2021/03/29 | 925 | 933 | 913 | 933 | 69,100 |
2021/03/26 | 923 | 928 | 907 | 925 | 53,800 |
2021/03/25 | 932 | 932 | 907 | 916 | 57,400 |
2021/03/24 | 941 | 941 | 917 | 919 | 36,300 |
2021/03/23 | 961 | 961 | 938 | 938 | 41,000 |
2021/03/22 | 973 | 973 | 949 | 954 | 46,400 |
2021/03/19 | 985 | 985 | 967 | 973 | 41,700 |
2021/03/18 | 988 | 988 | 977 | 983 | 28,900 |
2021/03/17 | 984 | 989 | 967 | 983 | 24,400 |
2021/03/16 | 960 | 990 | 960 | 990 | 29,900 |
2021/03/15 | 960 | 967 | 954 | 960 | 28,200 |
2021/03/12 | 932 | 960 | 926 | 959 | 85,600 |
2021/03/11 | 940 | 940 | 926 | 932 | 40,700 |
2021/03/10 | 949 | 950 | 936 | 940 | 29,500 |
2021/03/09 | 943 | 953 | 932 | 950 | 29,200 |
2021/03/08 | 952 | 960 | 935 | 943 | 41,100 |
2021/03/05 | 949 | 949 | 918 | 947 | 39,800 |
2021/03/04 | 931 | 958 | 931 | 953 | 40,100 |
2021/03/03 | 936 | 948 | 929 | 944 | 46,400 |
2021/03/02 | 967 | 967 | 925 | 943 | 50,400 |
2021/03/01 | 937 | 960 | 937 | 958 | 34,600 |
2021/02/26 | 930 | 946 | 929 | 930 | 37,000 |
2021/02/25 | 948 | 954 | 933 | 936 | 30,700 |
2021/02/24 | 945 | 947 | 935 | 935 | 52,800 |
2021/02/22 | 945 | 949 | 939 | 945 | 19,400 |
2021/02/19 | 948 | 951 | 928 | 931 | 54,700 |
2021/02/18 | 999 | 999 | 943 | 948 | 43,800 |
2021/02/17 | 973 | 995 | 967 | 989 | 26,400 |
2021/02/16 | 995 | 995 | 976 | 978 | 52,100 |
2021/02/15 | 1,011 | 1,013 | 993 | 999 | 22,800 |
2021/02/12 | 1,002 | 1,011 | 987 | 1,007 | 53,900 |
2021/02/10 | 1,004 | 1,004 | 984 | 993 | 61,600 |
2021/02/09 | 989 | 1,002 | 989 | 996 | 54,800 |
2021/02/08 | 990 | 1,000 | 983 | 998 | 31,900 |
2021/02/05 | 999 | 1,000 | 989 | 993 | 23,800 |
2021/02/04 | 1,015 | 1,018 | 983 | 993 | 84,000 |
2021/02/03 | 984 | 1,037 | 984 | 1,025 | 117,800 |
2021/02/02 | 980 | 1,002 | 976 | 999 | 38,900 |
2021/02/01 | 960 | 982 | 960 | 971 | 30,200 |
2021/01/29 | 978 | 981 | 957 | 959 | 77,400 |
2021/01/28 | 947 | 999 | 940 | 993 | 214,100 |
2021/01/27 | 958 | 967 | 951 | 956 | 59,500 |
2021/01/26 | 960 | 970 | 954 | 954 | 54,800 |
2021/01/25 | 986 | 996 | 962 | 965 | 94,500 |
2021/01/22 | 981 | 1,007 | 981 | 986 | 44,500 |
2021/01/21 | 1,005 | 1,011 | 989 | 996 | 54,300 |
2021/01/20 | 976 | 1,018 | 971 | 1,015 | 77,400 |
2021/01/19 | 983 | 1,000 | 975 | 991 | 42,400 |
2021/01/18 | 970 | 991 | 966 | 983 | 63,300 |
2021/01/15 | 1,006 | 1,008 | 972 | 983 | 78,300 |
2021/01/14 | 1,007 | 1,026 | 994 | 1,005 | 94,700 |
2021/01/13 | 984 | 1,019 | 979 | 1,017 | 94,700 |
2021/01/12 | 947 | 989 | 946 | 984 | 90,500 |
2021/01/08 | 956 | 957 | 935 | 956 | 52,000 |
2021/01/07 | 934 | 963 | 934 | 953 | 70,800 |
2021/01/06 | 917 | 940 | 917 | 932 | 40,600 |
2021/01/05 | 923 | 937 | 916 | 917 | 34,200 |
2021/01/04 | 948 | 948 | 904 | 923 | 62,200 |