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
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

このページの先頭へ