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 |
---|---|---|---|---|---|
2022/12/30 | 671 | 671 | 664 | 666 | 15,900 |
2022/12/29 | 658 | 666 | 653 | 666 | 25,100 |
2022/12/28 | 659 | 661 | 654 | 658 | 47,400 |
2022/12/27 | 659 | 662 | 658 | 662 | 33,700 |
2022/12/26 | 664 | 664 | 658 | 660 | 44,600 |
2022/12/23 | 657 | 662 | 655 | 660 | 60,300 |
2022/12/22 | 669 | 670 | 664 | 664 | 29,500 |
2022/12/21 | 668 | 670 | 662 | 664 | 70,100 |
2022/12/20 | 679 | 679 | 666 | 668 | 44,700 |
2022/12/19 | 670 | 673 | 668 | 673 | 38,500 |
2022/12/16 | 678 | 678 | 671 | 671 | 24,000 |
2022/12/15 | 675 | 680 | 674 | 678 | 11,800 |
2022/12/14 | 671 | 675 | 671 | 674 | 19,700 |
2022/12/13 | 673 | 675 | 668 | 671 | 16,800 |
2022/12/12 | 670 | 672 | 669 | 670 | 23,800 |
2022/12/09 | 666 | 673 | 666 | 669 | 28,400 |
2022/12/08 | 670 | 670 | 666 | 669 | 37,100 |
2022/12/07 | 668 | 674 | 668 | 670 | 21,300 |
2022/12/06 | 671 | 675 | 669 | 669 | 51,000 |
2022/12/05 | 679 | 681 | 670 | 676 | 46,700 |
2022/12/02 | 680 | 682 | 674 | 681 | 50,400 |
2022/12/01 | 689 | 689 | 679 | 680 | 63,400 |
2022/11/30 | 689 | 695 | 688 | 688 | 54,600 |
2022/11/29 | 690 | 692 | 686 | 692 | 34,300 |
2022/11/28 | 698 | 698 | 692 | 694 | 20,100 |
2022/11/25 | 696 | 697 | 692 | 696 | 19,300 |
2022/11/24 | 694 | 697 | 691 | 697 | 31,700 |
2022/11/22 | 684 | 689 | 684 | 689 | 30,200 |
2022/11/21 | 676 | 684 | 676 | 684 | 20,200 |
2022/11/18 | 682 | 682 | 675 | 675 | 22,900 |
2022/11/17 | 680 | 680 | 675 | 678 | 19,800 |
2022/11/16 | 685 | 685 | 677 | 677 | 33,500 |
2022/11/15 | 682 | 687 | 677 | 680 | 46,400 |
2022/11/14 | 675 | 678 | 671 | 674 | 21,300 |
2022/11/11 | 684 | 684 | 673 | 680 | 61,900 |
2022/11/10 | 667 | 674 | 665 | 668 | 32,700 |
2022/11/09 | 680 | 680 | 669 | 670 | 39,000 |
2022/11/08 | 679 | 680 | 670 | 673 | 51,500 |
2022/11/07 | 666 | 676 | 658 | 675 | 60,200 |
2022/11/04 | 693 | 700 | 641 | 661 | 259,800 |
2022/11/02 | 708 | 708 | 687 | 691 | 188,200 |
2022/11/01 | 707 | 707 | 700 | 704 | 15,700 |
2022/10/31 | 697 | 705 | 697 | 703 | 24,300 |
2022/10/28 | 695 | 702 | 691 | 694 | 138,000 |
2022/10/27 | 707 | 708 | 701 | 701 | 18,500 |
2022/10/26 | 705 | 714 | 702 | 708 | 45,900 |
2022/10/25 | 693 | 705 | 692 | 703 | 47,700 |
2022/10/24 | 689 | 698 | 683 | 688 | 61,100 |
2022/10/21 | 690 | 692 | 687 | 689 | 27,800 |
2022/10/20 | 695 | 698 | 691 | 693 | 26,700 |
2022/10/19 | 692 | 703 | 689 | 702 | 48,300 |
2022/10/18 | 692 | 692 | 686 | 691 | 29,300 |
2022/10/17 | 687 | 692 | 685 | 687 | 26,800 |
2022/10/14 | 690 | 699 | 685 | 697 | 51,400 |
2022/10/13 | 685 | 686 | 680 | 685 | 44,500 |
2022/10/12 | 688 | 689 | 682 | 686 | 45,100 |
2022/10/11 | 700 | 700 | 687 | 695 | 107,900 |
2022/10/07 | 702 | 710 | 701 | 706 | 43,400 |
2022/10/06 | 707 | 715 | 707 | 711 | 41,300 |
2022/10/05 | 715 | 716 | 704 | 706 | 50,000 |
2022/10/04 | 713 | 717 | 709 | 715 | 64,700 |
2022/10/03 | 700 | 709 | 698 | 709 | 33,900 |
2022/09/30 | 705 | 710 | 703 | 705 | 39,400 |
2022/09/29 | 711 | 714 | 706 | 711 | 35,200 |
2022/09/28 | 708 | 716 | 705 | 715 | 43,600 |
2022/09/27 | 714 | 716 | 707 | 709 | 59,000 |
2022/09/26 | 717 | 717 | 708 | 709 | 51,300 |
2022/09/22 | 722 | 722 | 716 | 717 | 61,100 |
2022/09/21 | 715 | 723 | 711 | 722 | 55,500 |
2022/09/20 | 710 | 720 | 710 | 719 | 42,100 |
2022/09/16 | 709 | 712 | 705 | 707 | 75,700 |
2022/09/15 | 708 | 711 | 703 | 708 | 28,400 |
2022/09/14 | 708 | 710 | 706 | 706 | 47,300 |
2022/09/13 | 716 | 716 | 711 | 712 | 30,100 |
2022/09/12 | 717 | 717 | 710 | 713 | 26,000 |
2022/09/09 | 710 | 719 | 710 | 713 | 36,200 |
2022/09/08 | 708 | 714 | 708 | 713 | 27,600 |
2022/09/07 | 710 | 711 | 703 | 708 | 33,800 |
2022/09/06 | 712 | 716 | 709 | 711 | 33,100 |
2022/09/05 | 716 | 716 | 713 | 713 | 24,900 |
2022/09/02 | 715 | 722 | 714 | 715 | 83,600 |
2022/09/01 | 714 | 716 | 712 | 712 | 44,000 |
2022/08/31 | 715 | 719 | 712 | 719 | 26,200 |
2022/08/30 | 717 | 721 | 715 | 721 | 12,600 |
2022/08/29 | 707 | 718 | 707 | 714 | 40,800 |
2022/08/26 | 725 | 725 | 720 | 722 | 22,400 |
2022/08/25 | 720 | 722 | 719 | 722 | 26,700 |
2022/08/24 | 711 | 718 | 711 | 718 | 25,800 |
2022/08/23 | 712 | 714 | 709 | 710 | 18,900 |
2022/08/22 | 715 | 718 | 707 | 718 | 20,200 |
2022/08/19 | 717 | 717 | 710 | 713 | 15,500 |
2022/08/18 | 715 | 716 | 710 | 711 | 17,300 |
2022/08/17 | 717 | 721 | 713 | 721 | 27,400 |
2022/08/16 | 719 | 719 | 712 | 716 | 21,900 |
2022/08/15 | 719 | 719 | 712 | 719 | 19,100 |
2022/08/12 | 719 | 720 | 711 | 719 | 30,100 |
2022/08/10 | 709 | 718 | 707 | 716 | 26,800 |
2022/08/09 | 711 | 712 | 705 | 711 | 35,900 |
2022/08/08 | 713 | 715 | 709 | 710 | 21,700 |
2022/08/05 | 709 | 714 | 703 | 713 | 21,800 |
2022/08/04 | 705 | 712 | 695 | 712 | 45,200 |
2022/08/03 | 701 | 720 | 696 | 704 | 90,200 |
2022/08/02 | 713 | 713 | 700 | 703 | 22,600 |
2022/08/01 | 708 | 713 | 707 | 713 | 22,900 |
2022/07/29 | 723 | 723 | 706 | 706 | 26,000 |
2022/07/28 | 719 | 724 | 712 | 724 | 58,000 |
2022/07/27 | 717 | 717 | 710 | 713 | 23,000 |
2022/07/26 | 719 | 719 | 711 | 717 | 10,600 |
2022/07/25 | 719 | 719 | 708 | 719 | 21,000 |
2022/07/22 | 715 | 718 | 713 | 716 | 19,200 |
2022/07/21 | 710 | 717 | 709 | 717 | 20,700 |
2022/07/20 | 714 | 714 | 707 | 713 | 24,800 |
2022/07/19 | 705 | 706 | 695 | 706 | 21,600 |
2022/07/15 | 702 | 703 | 694 | 703 | 22,300 |
2022/07/14 | 697 | 701 | 693 | 701 | 17,800 |
2022/07/13 | 696 | 702 | 695 | 702 | 21,400 |
2022/07/12 | 709 | 709 | 694 | 696 | 38,900 |
2022/07/11 | 710 | 713 | 705 | 712 | 32,600 |
2022/07/08 | 701 | 712 | 699 | 703 | 47,300 |
2022/07/07 | 701 | 707 | 699 | 702 | 28,500 |
2022/07/06 | 698 | 701 | 692 | 699 | 18,800 |
2022/07/05 | 697 | 704 | 695 | 703 | 19,800 |
2022/07/04 | 702 | 702 | 691 | 701 | 37,600 |
2022/07/01 | 695 | 703 | 688 | 693 | 47,000 |
2022/06/30 | 723 | 723 | 695 | 698 | 60,200 |
2022/06/29 | 702 | 726 | 696 | 726 | 98,200 |
2022/06/28 | 695 | 706 | 694 | 706 | 24,800 |
2022/06/27 | 705 | 705 | 686 | 693 | 39,100 |
2022/06/24 | 686 | 694 | 686 | 692 | 24,900 |
2022/06/23 | 675 | 686 | 675 | 686 | 19,300 |
2022/06/22 | 690 | 690 | 675 | 675 | 16,300 |
2022/06/21 | 676 | 682 | 676 | 681 | 18,600 |
2022/06/20 | 676 | 682 | 668 | 668 | 25,900 |
2022/06/17 | 670 | 681 | 664 | 673 | 31,000 |
2022/06/16 | 702 | 702 | 683 | 685 | 22,000 |
2022/06/15 | 690 | 696 | 688 | 690 | 49,600 |
2022/06/14 | 690 | 696 | 689 | 691 | 25,300 |
2022/06/13 | 695 | 703 | 690 | 701 | 37,500 |
2022/06/10 | 723 | 723 | 705 | 705 | 45,100 |
2022/06/09 | 714 | 723 | 710 | 721 | 35,600 |
2022/06/08 | 715 | 720 | 708 | 718 | 62,800 |
2022/06/07 | 709 | 714 | 702 | 710 | 19,100 |
2022/06/06 | 705 | 709 | 699 | 707 | 28,200 |
2022/06/03 | 710 | 710 | 698 | 706 | 21,200 |
2022/06/02 | 701 | 706 | 694 | 706 | 25,800 |
2022/06/01 | 698 | 704 | 696 | 704 | 32,800 |
2022/05/31 | 689 | 695 | 683 | 695 | 29,400 |
2022/05/30 | 672 | 693 | 672 | 693 | 91,400 |
2022/05/27 | 672 | 672 | 665 | 671 | 17,200 |
2022/05/26 | 672 | 672 | 662 | 662 | 16,200 |
2022/05/25 | 665 | 665 | 655 | 662 | 19,500 |
2022/05/24 | 670 | 670 | 655 | 660 | 26,200 |
2022/05/23 | 676 | 676 | 665 | 671 | 16,200 |
2022/05/20 | 660 | 670 | 659 | 668 | 17,600 |
2022/05/19 | 653 | 660 | 650 | 660 | 15,600 |
2022/05/18 | 662 | 671 | 662 | 666 | 29,300 |
2022/05/17 | 664 | 670 | 659 | 664 | 26,900 |
2022/05/16 | 677 | 678 | 659 | 664 | 35,900 |
2022/05/13 | 643 | 668 | 641 | 668 | 49,500 |
2022/05/12 | 665 | 665 | 642 | 645 | 71,400 |
2022/05/11 | 628 | 680 | 628 | 665 | 140,300 |
2022/05/10 | 630 | 632 | 626 | 628 | 29,200 |
2022/05/09 | 640 | 641 | 632 | 632 | 24,000 |
2022/05/06 | 644 | 645 | 637 | 644 | 25,200 |
2022/05/02 | 632 | 649 | 632 | 644 | 35,500 |
2022/04/28 | 635 | 637 | 627 | 629 | 47,800 |
2022/04/27 | 627 | 636 | 623 | 636 | 59,500 |
2022/04/26 | 634 | 634 | 628 | 630 | 20,300 |
2022/04/25 | 630 | 638 | 626 | 634 | 38,000 |
2022/04/22 | 638 | 643 | 633 | 639 | 27,000 |
2022/04/21 | 641 | 646 | 640 | 644 | 19,300 |
2022/04/20 | 643 | 648 | 639 | 641 | 18,800 |
2022/04/19 | 637 | 642 | 637 | 639 | 20,700 |
2022/04/18 | 650 | 650 | 635 | 638 | 22,600 |
2022/04/15 | 651 | 652 | 645 | 645 | 9,600 |
2022/04/14 | 643 | 650 | 638 | 650 | 18,000 |
2022/04/13 | 643 | 643 | 634 | 638 | 69,300 |
2022/04/12 | 649 | 653 | 642 | 643 | 52,000 |
2022/04/11 | 655 | 658 | 650 | 658 | 14,800 |
2022/04/08 | 662 | 662 | 651 | 655 | 31,000 |
2022/04/07 | 662 | 662 | 652 | 652 | 44,900 |
2022/04/06 | 676 | 678 | 668 | 671 | 19,700 |
2022/04/05 | 681 | 681 | 677 | 677 | 16,400 |
2022/04/04 | 683 | 683 | 671 | 672 | 15,900 |
2022/04/01 | 672 | 678 | 664 | 677 | 20,500 |
2022/03/31 | 670 | 681 | 670 | 672 | 26,300 |
2022/03/30 | 688 | 688 | 670 | 679 | 41,200 |
2022/03/29 | 685 | 691 | 677 | 689 | 30,700 |
2022/03/28 | 685 | 685 | 676 | 683 | 34,900 |
2022/03/25 | 682 | 682 | 668 | 676 | 35,500 |
2022/03/24 | 675 | 680 | 664 | 680 | 51,100 |
2022/03/23 | 671 | 682 | 671 | 681 | 57,400 |
2022/03/22 | 668 | 669 | 661 | 669 | 48,700 |
2022/03/18 | 663 | 668 | 658 | 668 | 43,600 |
2022/03/17 | 657 | 667 | 654 | 667 | 48,800 |
2022/03/16 | 664 | 664 | 648 | 655 | 44,700 |
2022/03/15 | 645 | 659 | 641 | 659 | 35,600 |
2022/03/14 | 647 | 649 | 641 | 645 | 49,300 |
2022/03/11 | 656 | 658 | 645 | 650 | 57,800 |
2022/03/10 | 655 | 666 | 654 | 666 | 52,200 |
2022/03/09 | 666 | 667 | 644 | 648 | 63,100 |
2022/03/08 | 660 | 671 | 657 | 666 | 79,200 |
2022/03/07 | 670 | 674 | 661 | 667 | 70,000 |
2022/03/04 | 680 | 681 | 668 | 676 | 55,800 |
2022/03/03 | 690 | 691 | 679 | 682 | 34,100 |
2022/03/02 | 687 | 690 | 678 | 683 | 60,500 |
2022/03/01 | 686 | 689 | 682 | 689 | 44,300 |
2022/02/28 | 685 | 686 | 676 | 682 | 38,900 |
2022/02/25 | 680 | 682 | 667 | 682 | 43,600 |
2022/02/24 | 679 | 683 | 668 | 680 | 38,300 |
2022/02/22 | 680 | 680 | 671 | 674 | 39,900 |
2022/02/21 | 687 | 689 | 684 | 684 | 23,400 |
2022/02/18 | 690 | 698 | 684 | 694 | 35,800 |
2022/02/17 | 692 | 697 | 687 | 697 | 31,500 |
2022/02/16 | 697 | 697 | 687 | 696 | 26,900 |
2022/02/15 | 693 | 696 | 684 | 689 | 42,000 |
2022/02/14 | 692 | 693 | 684 | 690 | 45,900 |
2022/02/10 | 694 | 699 | 692 | 699 | 33,400 |
2022/02/09 | 691 | 693 | 686 | 687 | 28,600 |
2022/02/08 | 699 | 699 | 686 | 688 | 33,400 |
2022/02/07 | 697 | 704 | 693 | 697 | 36,800 |
2022/02/04 | 700 | 704 | 687 | 696 | 45,900 |
2022/02/03 | 710 | 715 | 695 | 703 | 63,000 |
2022/02/02 | 698 | 716 | 698 | 710 | 30,800 |
2022/02/01 | 700 | 702 | 692 | 693 | 27,400 |
2022/01/31 | 706 | 706 | 696 | 701 | 26,300 |
2022/01/28 | 693 | 709 | 693 | 709 | 34,000 |
2022/01/27 | 709 | 709 | 687 | 687 | 59,700 |
2022/01/26 | 708 | 712 | 697 | 705 | 36,900 |
2022/01/25 | 719 | 719 | 705 | 706 | 36,900 |
2022/01/24 | 715 | 722 | 710 | 722 | 16,800 |
2022/01/21 | 710 | 718 | 709 | 717 | 18,500 |
2022/01/20 | 710 | 722 | 710 | 713 | 20,800 |
2022/01/19 | 716 | 718 | 709 | 709 | 48,000 |
2022/01/18 | 736 | 737 | 720 | 720 | 58,200 |
2022/01/17 | 734 | 736 | 729 | 736 | 25,000 |
2022/01/14 | 735 | 738 | 728 | 733 | 30,300 |
2022/01/13 | 745 | 747 | 736 | 737 | 68,100 |
2022/01/12 | 738 | 751 | 737 | 749 | 33,100 |
2022/01/11 | 742 | 749 | 734 | 738 | 30,600 |
2022/01/07 | 748 | 753 | 736 | 746 | 39,100 |
2022/01/06 | 759 | 764 | 750 | 750 | 24,300 |
2022/01/05 | 767 | 767 | 753 | 759 | 21,700 |
2022/01/04 | 752 | 759 | 746 | 758 | 20,600 |