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 |
---|---|---|---|---|---|
2023/12/29 | 666 | 668 | 663 | 667 | 21,900 |
2023/12/28 | 664 | 664 | 658 | 664 | 30,100 |
2023/12/27 | 657 | 660 | 654 | 660 | 34,500 |
2023/12/26 | 659 | 659 | 654 | 657 | 18,400 |
2023/12/25 | 670 | 670 | 652 | 655 | 39,600 |
2023/12/22 | 661 | 665 | 657 | 660 | 15,600 |
2023/12/21 | 661 | 662 | 657 | 661 | 25,800 |
2023/12/20 | 667 | 673 | 661 | 663 | 26,200 |
2023/12/19 | 660 | 665 | 657 | 665 | 26,500 |
2023/12/18 | 666 | 666 | 652 | 663 | 35,400 |
2023/12/15 | 668 | 670 | 663 | 666 | 20,800 |
2023/12/14 | 666 | 667 | 659 | 661 | 18,900 |
2023/12/13 | 661 | 667 | 661 | 663 | 12,300 |
2023/12/12 | 665 | 668 | 660 | 664 | 24,100 |
2023/12/11 | 663 | 664 | 658 | 664 | 21,100 |
2023/12/08 | 658 | 663 | 653 | 653 | 47,000 |
2023/12/07 | 665 | 667 | 660 | 662 | 26,400 |
2023/12/06 | 666 | 668 | 663 | 667 | 35,500 |
2023/12/05 | 669 | 674 | 666 | 666 | 22,100 |
2023/12/04 | 670 | 678 | 669 | 670 | 22,300 |
2023/12/01 | 677 | 677 | 670 | 670 | 16,000 |
2023/11/30 | 674 | 676 | 672 | 672 | 14,700 |
2023/11/29 | 672 | 678 | 672 | 676 | 15,500 |
2023/11/28 | 676 | 685 | 676 | 680 | 23,500 |
2023/11/27 | 676 | 683 | 672 | 679 | 28,100 |
2023/11/24 | 683 | 689 | 664 | 676 | 85,100 |
2023/11/22 | 671 | 679 | 671 | 674 | 31,900 |
2023/11/21 | 663 | 675 | 663 | 675 | 30,000 |
2023/11/20 | 660 | 669 | 660 | 664 | 27,300 |
2023/11/17 | 659 | 666 | 655 | 664 | 40,800 |
2023/11/16 | 665 | 668 | 660 | 661 | 22,400 |
2023/11/15 | 660 | 667 | 659 | 667 | 19,000 |
2023/11/14 | 658 | 661 | 655 | 660 | 24,000 |
2023/11/13 | 666 | 667 | 658 | 659 | 9,000 |
2023/11/10 | 662 | 663 | 656 | 663 | 21,400 |
2023/11/09 | 654 | 663 | 654 | 661 | 27,800 |
2023/11/08 | 671 | 671 | 655 | 655 | 74,000 |
2023/11/07 | 672 | 676 | 666 | 671 | 17,900 |
2023/11/06 | 671 | 674 | 663 | 672 | 79,000 |
2023/11/02 | 673 | 673 | 663 | 665 | 15,500 |
2023/11/01 | 673 | 674 | 664 | 668 | 27,200 |
2023/10/31 | 658 | 664 | 651 | 664 | 30,000 |
2023/10/30 | 665 | 666 | 654 | 657 | 33,900 |
2023/10/27 | 652 | 666 | 652 | 666 | 29,700 |
2023/10/26 | 656 | 657 | 650 | 651 | 42,300 |
2023/10/25 | 663 | 664 | 657 | 657 | 29,100 |
2023/10/24 | 664 | 664 | 649 | 657 | 62,900 |
2023/10/23 | 665 | 671 | 663 | 664 | 51,700 |
2023/10/20 | 665 | 671 | 663 | 666 | 26,000 |
2023/10/19 | 670 | 674 | 669 | 670 | 19,900 |
2023/10/18 | 676 | 676 | 668 | 675 | 18,300 |
2023/10/17 | 672 | 680 | 671 | 673 | 21,000 |
2023/10/16 | 674 | 680 | 668 | 670 | 34,900 |
2023/10/13 | 684 | 688 | 674 | 678 | 19,600 |
2023/10/12 | 684 | 688 | 680 | 688 | 17,800 |
2023/10/11 | 685 | 686 | 680 | 681 | 29,000 |
2023/10/10 | 684 | 689 | 683 | 685 | 20,700 |
2023/10/06 | 679 | 685 | 676 | 685 | 25,800 |
2023/10/05 | 672 | 678 | 670 | 675 | 26,900 |
2023/10/04 | 670 | 676 | 664 | 665 | 106,300 |
2023/10/03 | 684 | 684 | 673 | 673 | 58,300 |
2023/10/02 | 689 | 696 | 682 | 682 | 29,300 |
2023/09/29 | 689 | 691 | 684 | 685 | 23,600 |
2023/09/28 | 692 | 694 | 683 | 689 | 31,200 |
2023/09/27 | 691 | 698 | 687 | 698 | 35,200 |
2023/09/26 | 693 | 694 | 689 | 692 | 23,900 |
2023/09/25 | 691 | 694 | 688 | 694 | 34,400 |
2023/09/22 | 687 | 690 | 682 | 686 | 42,900 |
2023/09/21 | 691 | 691 | 686 | 687 | 17,300 |
2023/09/20 | 705 | 705 | 690 | 690 | 61,900 |
2023/09/19 | 695 | 703 | 694 | 703 | 28,000 |
2023/09/15 | 698 | 702 | 693 | 696 | 43,400 |
2023/09/14 | 700 | 700 | 694 | 696 | 22,600 |
2023/09/13 | 700 | 700 | 691 | 696 | 33,400 |
2023/09/12 | 699 | 703 | 699 | 702 | 11,200 |
2023/09/11 | 700 | 702 | 694 | 697 | 17,000 |
2023/09/08 | 699 | 700 | 693 | 694 | 65,900 |
2023/09/07 | 704 | 708 | 702 | 703 | 29,600 |
2023/09/06 | 703 | 708 | 703 | 708 | 18,500 |
2023/09/05 | 700 | 707 | 700 | 707 | 29,500 |
2023/09/04 | 704 | 707 | 701 | 706 | 32,600 |
2023/09/01 | 693 | 699 | 692 | 699 | 27,700 |
2023/08/31 | 697 | 697 | 689 | 691 | 26,600 |
2023/08/30 | 699 | 699 | 693 | 693 | 19,400 |
2023/08/29 | 697 | 697 | 692 | 693 | 28,400 |
2023/08/28 | 693 | 700 | 692 | 699 | 22,800 |
2023/08/25 | 686 | 691 | 682 | 686 | 17,800 |
2023/08/24 | 689 | 692 | 686 | 687 | 17,500 |
2023/08/23 | 674 | 687 | 674 | 686 | 13,900 |
2023/08/22 | 678 | 678 | 672 | 677 | 18,300 |
2023/08/21 | 675 | 679 | 674 | 675 | 15,600 |
2023/08/18 | 671 | 678 | 671 | 674 | 20,000 |
2023/08/17 | 681 | 681 | 671 | 676 | 22,100 |
2023/08/16 | 682 | 682 | 676 | 676 | 24,700 |
2023/08/15 | 679 | 687 | 679 | 687 | 16,900 |
2023/08/14 | 688 | 691 | 679 | 679 | 24,900 |
2023/08/10 | 682 | 689 | 677 | 689 | 34,500 |
2023/08/09 | 676 | 682 | 671 | 679 | 52,200 |
2023/08/08 | 684 | 684 | 672 | 676 | 58,500 |
2023/08/07 | 678 | 687 | 676 | 679 | 58,900 |
2023/08/04 | 678 | 693 | 674 | 678 | 85,300 |
2023/08/03 | 712 | 724 | 669 | 679 | 302,900 |
2023/08/02 | 726 | 727 | 719 | 719 | 22,800 |
2023/08/01 | 734 | 734 | 728 | 728 | 23,800 |
2023/07/31 | 731 | 738 | 729 | 735 | 49,400 |
2023/07/28 | 714 | 729 | 712 | 729 | 73,900 |
2023/07/27 | 712 | 718 | 710 | 716 | 26,100 |
2023/07/26 | 709 | 716 | 709 | 712 | 27,400 |
2023/07/25 | 714 | 714 | 707 | 709 | 22,600 |
2023/07/24 | 707 | 710 | 705 | 707 | 17,200 |
2023/07/21 | 704 | 706 | 699 | 702 | 18,800 |
2023/07/20 | 709 | 711 | 702 | 703 | 14,700 |
2023/07/19 | 709 | 709 | 705 | 709 | 17,100 |
2023/07/18 | 698 | 706 | 698 | 704 | 10,900 |
2023/07/14 | 709 | 709 | 697 | 699 | 23,100 |
2023/07/13 | 700 | 703 | 698 | 702 | 32,700 |
2023/07/12 | 710 | 710 | 701 | 701 | 31,300 |
2023/07/11 | 711 | 713 | 705 | 706 | 24,100 |
2023/07/10 | 705 | 710 | 705 | 706 | 30,200 |
2023/07/07 | 708 | 711 | 703 | 705 | 34,700 |
2023/07/06 | 711 | 715 | 710 | 710 | 16,500 |
2023/07/05 | 715 | 718 | 711 | 714 | 22,100 |
2023/07/04 | 728 | 728 | 716 | 719 | 53,700 |
2023/07/03 | 717 | 728 | 717 | 728 | 36,100 |
2023/06/30 | 711 | 717 | 709 | 716 | 39,100 |
2023/06/29 | 716 | 721 | 713 | 714 | 39,500 |
2023/06/28 | 707 | 717 | 705 | 717 | 27,800 |
2023/06/27 | 699 | 703 | 698 | 702 | 19,300 |
2023/06/26 | 702 | 708 | 698 | 702 | 35,400 |
2023/06/23 | 718 | 718 | 702 | 702 | 28,600 |
2023/06/22 | 712 | 717 | 709 | 714 | 32,700 |
2023/06/21 | 709 | 714 | 709 | 712 | 23,900 |
2023/06/20 | 708 | 709 | 704 | 709 | 17,600 |
2023/06/19 | 714 | 714 | 706 | 710 | 30,000 |
2023/06/16 | 710 | 714 | 706 | 711 | 47,700 |
2023/06/15 | 713 | 713 | 706 | 706 | 23,300 |
2023/06/14 | 710 | 713 | 707 | 711 | 23,700 |
2023/06/13 | 710 | 712 | 707 | 708 | 32,400 |
2023/06/12 | 709 | 711 | 704 | 707 | 19,200 |
2023/06/09 | 702 | 709 | 701 | 703 | 39,100 |
2023/06/08 | 711 | 711 | 698 | 699 | 46,100 |
2023/06/07 | 703 | 714 | 703 | 705 | 48,700 |
2023/06/06 | 706 | 706 | 700 | 704 | 22,800 |
2023/06/05 | 710 | 712 | 704 | 709 | 36,600 |
2023/06/02 | 693 | 700 | 691 | 698 | 35,800 |
2023/06/01 | 687 | 691 | 686 | 686 | 23,300 |
2023/05/31 | 693 | 695 | 685 | 685 | 60,500 |
2023/05/30 | 700 | 704 | 694 | 699 | 50,000 |
2023/05/29 | 702 | 707 | 700 | 700 | 41,000 |
2023/05/26 | 703 | 707 | 700 | 700 | 49,000 |
2023/05/25 | 711 | 713 | 702 | 706 | 42,400 |
2023/05/24 | 712 | 718 | 710 | 713 | 31,700 |
2023/05/23 | 726 | 730 | 711 | 713 | 59,100 |
2023/05/22 | 723 | 733 | 717 | 730 | 49,500 |
2023/05/19 | 725 | 726 | 716 | 723 | 58,200 |
2023/05/18 | 725 | 729 | 723 | 726 | 56,600 |
2023/05/17 | 730 | 730 | 721 | 727 | 57,900 |
2023/05/16 | 729 | 729 | 715 | 723 | 50,900 |
2023/05/15 | 723 | 725 | 714 | 725 | 64,600 |
2023/05/12 | 733 | 733 | 713 | 723 | 77,500 |
2023/05/11 | 722 | 743 | 722 | 726 | 53,900 |
2023/05/10 | 796 | 806 | 711 | 721 | 215,100 |
2023/05/09 | 798 | 802 | 794 | 799 | 39,400 |
2023/05/08 | 787 | 800 | 787 | 793 | 55,600 |
2023/05/02 | 796 | 796 | 785 | 790 | 35,200 |
2023/05/01 | 796 | 796 | 788 | 796 | 25,900 |
2023/04/28 | 786 | 792 | 780 | 792 | 40,300 |
2023/04/27 | 775 | 785 | 772 | 778 | 22,400 |
2023/04/26 | 783 | 789 | 778 | 778 | 17,600 |
2023/04/25 | 793 | 803 | 784 | 789 | 55,800 |
2023/04/24 | 785 | 797 | 785 | 793 | 51,800 |
2023/04/21 | 785 | 794 | 781 | 785 | 48,100 |
2023/04/20 | 759 | 793 | 758 | 790 | 99,900 |
2023/04/19 | 768 | 768 | 757 | 759 | 25,600 |
2023/04/18 | 766 | 771 | 761 | 771 | 20,600 |
2023/04/17 | 763 | 763 | 753 | 760 | 24,400 |
2023/04/14 | 760 | 765 | 756 | 761 | 33,500 |
2023/04/13 | 760 | 761 | 755 | 759 | 14,200 |
2023/04/12 | 764 | 766 | 759 | 760 | 27,100 |
2023/04/11 | 755 | 762 | 753 | 760 | 30,800 |
2023/04/10 | 744 | 750 | 742 | 748 | 18,800 |
2023/04/07 | 736 | 747 | 736 | 744 | 25,400 |
2023/04/06 | 748 | 748 | 733 | 736 | 34,300 |
2023/04/05 | 760 | 760 | 745 | 748 | 55,500 |
2023/04/04 | 769 | 770 | 762 | 765 | 63,100 |
2023/04/03 | 764 | 773 | 761 | 764 | 66,300 |
2023/03/31 | 746 | 759 | 746 | 759 | 55,000 |
2023/03/30 | 733 | 746 | 733 | 746 | 37,900 |
2023/03/29 | 742 | 751 | 739 | 751 | 68,400 |
2023/03/28 | 741 | 742 | 737 | 738 | 17,900 |
2023/03/27 | 739 | 742 | 733 | 738 | 25,600 |
2023/03/24 | 738 | 738 | 732 | 733 | 15,800 |
2023/03/23 | 729 | 737 | 729 | 737 | 11,800 |
2023/03/22 | 728 | 742 | 724 | 740 | 27,400 |
2023/03/20 | 717 | 720 | 711 | 713 | 25,200 |
2023/03/17 | 726 | 726 | 713 | 722 | 27,900 |
2023/03/16 | 720 | 724 | 714 | 718 | 55,500 |
2023/03/15 | 737 | 742 | 733 | 738 | 18,800 |
2023/03/14 | 744 | 744 | 736 | 737 | 37,800 |
2023/03/13 | 743 | 747 | 732 | 747 | 58,500 |
2023/03/10 | 751 | 758 | 746 | 748 | 78,500 |
2023/03/09 | 766 | 768 | 761 | 764 | 41,700 |
2023/03/08 | 757 | 765 | 756 | 764 | 55,700 |
2023/03/07 | 752 | 758 | 749 | 757 | 32,100 |
2023/03/06 | 753 | 753 | 749 | 753 | 39,900 |
2023/03/03 | 745 | 750 | 742 | 750 | 44,900 |
2023/03/02 | 741 | 743 | 734 | 741 | 80,500 |
2023/03/01 | 726 | 738 | 720 | 738 | 44,300 |
2023/02/28 | 729 | 732 | 727 | 728 | 23,400 |
2023/02/27 | 733 | 736 | 730 | 732 | 25,100 |
2023/02/24 | 736 | 737 | 730 | 734 | 24,100 |
2023/02/22 | 730 | 732 | 726 | 732 | 20,000 |
2023/02/21 | 731 | 735 | 729 | 732 | 16,800 |
2023/02/20 | 719 | 732 | 719 | 729 | 26,400 |
2023/02/17 | 726 | 727 | 712 | 712 | 42,700 |
2023/02/16 | 739 | 739 | 720 | 728 | 36,100 |
2023/02/15 | 742 | 742 | 730 | 732 | 32,300 |
2023/02/14 | 733 | 741 | 726 | 740 | 46,200 |
2023/02/13 | 731 | 731 | 723 | 726 | 21,300 |
2023/02/10 | 724 | 732 | 722 | 728 | 35,900 |
2023/02/09 | 714 | 729 | 713 | 728 | 48,900 |
2023/02/08 | 722 | 722 | 715 | 716 | 15,400 |
2023/02/07 | 724 | 727 | 717 | 720 | 54,800 |
2023/02/06 | 714 | 727 | 702 | 724 | 104,400 |
2023/02/03 | 690 | 720 | 688 | 711 | 129,400 |
2023/02/02 | 694 | 698 | 689 | 690 | 25,700 |
2023/02/01 | 694 | 694 | 691 | 694 | 10,400 |
2023/01/31 | 694 | 695 | 691 | 693 | 15,500 |
2023/01/30 | 692 | 694 | 689 | 690 | 30,500 |
2023/01/27 | 691 | 691 | 688 | 690 | 10,100 |
2023/01/26 | 687 | 691 | 687 | 691 | 20,000 |
2023/01/25 | 688 | 688 | 681 | 686 | 32,700 |
2023/01/24 | 691 | 691 | 685 | 689 | 31,300 |
2023/01/23 | 673 | 691 | 672 | 686 | 54,800 |
2023/01/20 | 671 | 674 | 667 | 672 | 15,300 |
2023/01/19 | 669 | 671 | 665 | 670 | 23,300 |
2023/01/18 | 666 | 669 | 663 | 669 | 17,000 |
2023/01/17 | 662 | 667 | 662 | 666 | 11,900 |
2023/01/16 | 663 | 666 | 658 | 660 | 32,300 |
2023/01/13 | 668 | 671 | 666 | 669 | 20,200 |
2023/01/12 | 669 | 670 | 665 | 668 | 15,900 |
2023/01/11 | 667 | 670 | 664 | 666 | 20,700 |
2023/01/10 | 667 | 668 | 661 | 664 | 19,300 |
2023/01/06 | 658 | 662 | 656 | 662 | 21,300 |
2023/01/05 | 663 | 663 | 657 | 658 | 24,300 |
2023/01/04 | 663 | 666 | 657 | 657 | 35,100 |