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

ＹＵＳＨＩＮ(6482)の株価時系列情報

ＹＵＳＨＩＮ(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
2026/06/26 720 720 699 705 66,000
2026/06/25 715 721 707 715 28,100
2026/06/24 726 726 706 706 45,000
2026/06/23 746 746 733 736 27,600
2026/06/22 737 755 732 740 56,800
2026/06/19 752 754 732 734 45,300
2026/06/18 771 785 741 741 69,700
2026/06/17 714 780 714 770 155,300
2026/06/16 697 713 687 713 83,600
2026/06/15 687 704 680 700 48,700
2026/06/12 677 684 673 677 52,000
2026/06/11 667 675 659 672 64,400
2026/06/10 680 689 665 668 53,500
2026/06/09 656 691 656 689 92,000
2026/06/08 667 667 646 659 76,000
2026/06/05 671 673 657 672 54,000
2026/06/04 653 671 648 665 77,800
2026/06/03 638 662 638 658 62,800
2026/06/02 658 658 638 646 118,300
2026/06/01 670 685 661 661 106,500
2026/05/29 672 678 666 667 86,300
2026/05/28 664 681 655 677 120,700
2026/05/27 666 678 657 670 145,300
2026/05/26 705 713 658 659 162,700
2026/05/25 722 722 709 710 50,700
2026/05/22 703 721 703 721 94,600
2026/05/21 714 714 705 707 40,700
2026/05/20 708 712 705 708 110,300
2026/05/19 720 736 706 712 99,100
2026/05/18 730 746 711 720 77,200
2026/05/15 755 755 730 734 57,900
2026/05/14 725 756 720 754 82,400
2026/05/13 724 735 724 731 50,300
2026/05/12 713 744 710 724 154,200
2026/05/11 693 703 678 701 103,600
2026/05/08 680 686 674 683 47,200
2026/05/07 685 695 683 690 74,100
2026/05/01 664 681 663 681 68,900
2026/04/30 659 669 658 667 53,200
2026/04/28 662 669 656 669 59,500
2026/04/27 656 663 651 658 104,400
2026/04/24 667 672 656 659 40,500
2026/04/23 670 671 655 659 65,500
2026/04/22 675 680 668 671 35,500
2026/04/21 678 685 677 678 41,300
2026/04/20 673 680 669 676 28,200
2026/04/17 678 678 670 671 40,200
2026/04/16 685 685 676 678 33,900
2026/04/15 689 689 673 680 32,400
2026/04/14 678 686 677 679 41,900
2026/04/13 679 686 672 676 38,200
2026/04/10 686 688 678 679 54,500
2026/04/09 698 698 680 680 55,900
2026/04/08 699 700 689 695 70,200
2026/04/07 680 692 679 689 37,400
2026/04/06 671 680 668 680 39,700
2026/04/03 672 675 665 669 15,800
2026/03/27 684 692 684 689 108,900
2026/03/26 697 701 684 693 62,500
2026/03/25 689 696 688 696 88,800
2026/03/24 679 687 675 679 60,800
2026/03/23 650 682 647 670 239,100
2026/03/19 708 708 672 672 242,600
2026/03/18 720 726 713 719 56,000
2026/03/17 701 720 701 720 50,500
2026/03/16 712 712 695 700 70,800
2026/03/13 689 718 689 712 147,500
2026/03/12 710 710 696 699 46,300
2026/03/11 714 717 708 708 49,200
2026/03/10 693 712 691 706 58,000
2026/03/09 681 684 661 683 172,100
2026/03/06 724 724 698 702 109,600
2026/03/05 706 736 706 729 85,700
2026/03/04 720 727 687 696 140,100
2026/03/03 745 755 731 735 75,400
2026/03/02 767 769 744 748 104,700
2026/02/27 751 786 741 781 119,600
2026/02/26 757 762 750 752 57,600
2026/02/25 762 762 748 750 83,000
2026/02/24 726 768 726 764 156,800
2026/02/20 737 738 707 718 97,200
2026/02/19 777 780 725 733 139,100
2026/02/18 786 789 778 779 97,200
2026/02/17 787 790 782 785 78,100
2026/02/16 786 803 781 785 171,300
2026/02/13 826 828 780 798 234,600
2026/02/12 824 824 807 823 160,300
2026/02/10 816 825 815 822 87,000
2026/02/09 823 825 806 815 125,100
2026/02/06 811 811 803 808 68,700
2026/02/05 798 818 797 818 116,300
2026/02/04 783 800 780 794 93,600
2026/02/03 780 789 776 783 86,000
2026/02/02 762 780 762 773 112,800
2026/01/30 758 766 756 761 52,400
2026/01/29 757 762 748 755 77,400
2026/01/28 747 762 742 757 91,200
2026/01/27 735 748 735 748 57,100
2026/01/26 736 746 734 742 148,500
2026/01/23 758 758 737 741 50,500
2026/01/22 745 759 745 756 77,900
2026/01/21 740 748 737 745 53,900
2026/01/20 751 755 741 750 64,500
2026/01/19 767 767 749 750 72,700
2026/01/16 758 767 753 767 87,300
2026/01/15 742 759 742 759 124,500
2026/01/14 743 748 741 747 128,700
2026/01/13 741 746 738 742 61,900
2026/01/09 738 744 733 741 68,700
2026/01/08 739 742 737 738 63,800
2026/01/07 730 747 730 739 98,000
2026/01/06 733 741 731 737 66,000
2026/01/05 715 733 715 733 113,600

このページの先頭へ