5013 ユシロ化学工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-03	1,820	1,847	1,802	1,833	31,600	1,833
2025-04-02	1,901	1,918	1,891	1,897	40,700	1,897
2025-04-01	1,960	1,960	1,904	1,904	39,900	1,904
2025-03-31	1,995	1,995	1,921	1,926	52,500	1,926
2025-03-28	1,999	2,039	1,994	2,021	39,200	2,021
2025-03-27	2,092	2,094	2,068	2,082	47,500	2,082
2025-03-26	2,102	2,106	2,090	2,104	28,300	2,104
2025-03-25	2,129	2,130	2,095	2,100	30,500	2,100
2025-03-24	2,118	2,139	2,099	2,100	38,700	2,100
2025-03-21	2,086	2,127	2,075	2,119	25,100	2,119
2025-03-19	2,065	2,085	2,055	2,080	14,700	2,080
2025-03-18	2,071	2,078	2,061	2,070	16,200	2,070
2025-03-17	2,053	2,069	2,048	2,053	13,900	2,053
2025-03-14	2,044	2,067	2,040	2,048	18,600	2,048
2025-03-13	2,060	2,085	2,046	2,048	9,200	2,048
2025-03-12	2,011	2,057	2,011	2,057	10,800	2,057
2025-03-11	2,029	2,034	1,990	2,022	41,400	2,022
2025-03-10	2,069	2,082	2,049	2,049	14,900	2,049
2025-03-07	2,046	2,065	2,027	2,065	20,100	2,065
2025-03-06	2,080	2,095	2,062	2,073	23,500	2,073
2025-03-05	2,041	2,078	2,041	2,060	14,000	2,060
2025-03-04	2,045	2,052	2,027	2,049	11,200	2,049
2025-03-03	2,044	2,067	2,042	2,063	11,700	2,063
2025-02-28	2,025	2,030	2,001	2,015	13,700	2,015
2025-02-27	2,013	2,037	2,013	2,034	11,500	2,034
2025-02-26	2,010	2,029	1,997	2,007	31,200	2,007
2025-02-25	2,050	2,054	2,015	2,017	34,900	2,017
2025-02-21	2,076	2,104	2,055	2,065	24,900	2,065
2025-02-20	2,120	2,121	2,055	2,059	34,900	2,059
2025-02-19	2,113	2,141	2,113	2,126	18,000	2,126
2025-02-18	2,122	2,143	2,107	2,107	18,600	2,107
2025-02-17	2,098	2,169	2,098	2,144	35,200	2,144
2025-02-14	2,105	2,116	2,094	2,098	31,800	2,098
2025-02-13	2,099	2,114	2,074	2,105	24,700	2,105
2025-02-12	2,100	2,140	2,084	2,113	45,100	2,113
2025-02-10	2,121	2,160	2,067	2,093	65,400	2,093
2025-02-07	2,132	2,172	2,113	2,166	54,100	2,166
2025-02-06	2,134	2,158	2,129	2,140	39,400	2,140
2025-02-05	2,075	2,121	2,067	2,121	38,700	2,121
2025-02-04	2,091	2,095	2,060	2,067	25,400	2,067
2025-02-03	2,099	2,099	2,051	2,058	43,100	2,058
2025-01-31	2,120	2,121	2,100	2,111	13,700	2,111
2025-01-30	2,080	2,120	2,075	2,120	27,100	2,120
2025-01-29	2,128	2,128	2,077	2,077	21,700	2,077
2025-01-28	2,120	2,150	2,110	2,124	31,300	2,124
2025-01-27	2,116	2,141	2,111	2,120	22,000	2,120
2025-01-24	2,050	2,105	2,050	2,099	29,200	2,099
2025-01-23	2,094	2,094	2,047	2,053	26,400	2,053
2025-01-22	2,090	2,106	2,080	2,095	14,800	2,095
2025-01-21	2,085	2,100	2,075	2,082	9,100	2,082
2025-01-20	2,083	2,105	2,050	2,085	25,700	2,085
2025-01-17	2,030	2,081	2,005	2,065	31,600	2,065
2025-01-16	2,087	2,087	2,050	2,050	16,300	2,050
2025-01-15	2,088	2,116	2,067	2,067	14,500	2,067
2025-01-14	2,087	2,110	2,071	2,080	20,000	2,080
2025-01-10	2,055	2,112	2,055	2,109	23,300	2,109
2025-01-09	2,092	2,092	2,050	2,063	31,200	2,063
2025-01-08	2,137	2,137	2,092	2,092	24,300	2,092
2025-01-07	2,126	2,143	2,096	2,137	30,200	2,137
2025-01-06	2,170	2,170	2,104	2,109	38,100	2,109

分割・併合履歴： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30