6482 (株)ユーシン精機 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 634 | 634 | 591 | 596 | 53,800 | 596 |
| 2025-04-03 | 641 | 649 | 636 | 637 | 25,600 | 637 |
| 2025-04-02 | 651 | 660 | 644 | 660 | 41,300 | 660 |
| 2025-04-01 | 650 | 653 | 641 | 641 | 16,800 | 641 |
| 2025-03-31 | 656 | 656 | 640 | 640 | 30,000 | 640 |
| 2025-03-28 | 673 | 678 | 657 | 660 | 28,300 | 660 |
| 2025-03-27 | 680 | 683 | 671 | 683 | 28,100 | 683 |
| 2025-03-26 | 679 | 682 | 673 | 681 | 26,600 | 681 |
| 2025-03-25 | 677 | 679 | 670 | 674 | 14,800 | 674 |
| 2025-03-24 | 680 | 680 | 667 | 667 | 18,800 | 667 |
| 2025-03-21 | 675 | 679 | 671 | 676 | 16,200 | 676 |
| 2025-03-19 | 675 | 683 | 670 | 676 | 24,500 | 676 |
| 2025-03-18 | 673 | 683 | 673 | 675 | 16,500 | 675 |
| 2025-03-17 | 673 | 683 | 673 | 673 | 14,900 | 673 |
| 2025-03-14 | 674 | 678 | 669 | 670 | 23,900 | 670 |
| 2025-03-13 | 664 | 678 | 664 | 675 | 21,500 | 675 |
| 2025-03-12 | 659 | 670 | 657 | 667 | 17,800 | 667 |
| 2025-03-11 | 657 | 663 | 656 | 659 | 19,900 | 659 |
| 2025-03-10 | 660 | 672 | 658 | 663 | 21,600 | 663 |
| 2025-03-07 | 663 | 664 | 646 | 660 | 29,800 | 660 |
| 2025-03-06 | 661 | 669 | 660 | 664 | 27,700 | 664 |
| 2025-03-05 | 644 | 660 | 643 | 658 | 23,200 | 658 |
| 2025-03-04 | 649 | 649 | 640 | 643 | 15,700 | 643 |
| 2025-03-03 | 642 | 647 | 637 | 645 | 14,300 | 645 |
| 2025-02-28 | 645 | 645 | 632 | 632 | 18,500 | 632 |
| 2025-02-27 | 635 | 644 | 635 | 644 | 11,600 | 644 |
| 2025-02-26 | 640 | 640 | 630 | 635 | 31,300 | 635 |
| 2025-02-25 | 649 | 649 | 636 | 641 | 25,000 | 641 |
| 2025-02-21 | 649 | 649 | 635 | 641 | 33,600 | 641 |
| 2025-02-20 | 651 | 655 | 647 | 649 | 16,600 | 649 |
| 2025-02-19 | 654 | 657 | 649 | 654 | 10,600 | 654 |
| 2025-02-18 | 652 | 655 | 643 | 652 | 28,400 | 652 |
| 2025-02-17 | 661 | 670 | 654 | 655 | 28,100 | 655 |
| 2025-02-14 | 685 | 685 | 661 | 661 | 27,900 | 661 |
| 2025-02-13 | 678 | 686 | 674 | 685 | 17,100 | 685 |
| 2025-02-12 | 679 | 679 | 669 | 670 | 13,900 | 670 |
| 2025-02-10 | 673 | 677 | 671 | 673 | 6,900 | 673 |
| 2025-02-07 | 681 | 685 | 663 | 676 | 33,000 | 676 |
| 2025-02-06 | 673 | 681 | 672 | 681 | 8,400 | 681 |
| 2025-02-05 | 666 | 676 | 666 | 667 | 11,900 | 667 |
| 2025-02-04 | 663 | 670 | 662 | 664 | 14,000 | 664 |
| 2025-02-03 | 680 | 680 | 662 | 662 | 26,700 | 662 |
| 2025-01-31 | 686 | 691 | 682 | 688 | 8,100 | 688 |
| 2025-01-30 | 683 | 693 | 682 | 684 | 28,200 | 684 |
| 2025-01-29 | 703 | 704 | 686 | 686 | 16,000 | 686 |
| 2025-01-28 | 699 | 703 | 695 | 703 | 22,000 | 703 |
| 2025-01-27 | 696 | 701 | 692 | 699 | 19,100 | 699 |
| 2025-01-24 | 687 | 694 | 672 | 689 | 30,200 | 689 |
| 2025-01-23 | 695 | 696 | 680 | 682 | 40,700 | 682 |
| 2025-01-22 | 665 | 697 | 663 | 695 | 64,300 | 695 |
| 2025-01-21 | 660 | 667 | 659 | 664 | 14,200 | 664 |
| 2025-01-20 | 656 | 661 | 655 | 657 | 21,600 | 657 |
| 2025-01-17 | 646 | 659 | 646 | 650 | 20,500 | 650 |
| 2025-01-16 | 660 | 660 | 646 | 646 | 20,000 | 646 |
| 2025-01-15 | 646 | 657 | 646 | 655 | 15,800 | 655 |
| 2025-01-14 | 649 | 651 | 641 | 647 | 35,200 | 647 |
| 2025-01-10 | 643 | 649 | 643 | 649 | 12,000 | 649 |
| 2025-01-09 | 649 | 650 | 644 | 646 | 33,800 | 646 |
| 2025-01-08 | 648 | 655 | 648 | 649 | 13,100 | 649 |
| 2025-01-07 | 656 | 656 | 647 | 651 | 29,600 | 651 |
| 2025-01-06 | 663 | 663 | 654 | 654 | 27,000 | 654 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株