6482 (株)ユーシン精機 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 667 | 667 | 652 | 652 | 17,200 | 652 |
| 2024-12-19 | 654 | 661 | 652 | 661 | 8,200 | 661 |
| 2024-12-18 | 666 | 666 | 655 | 655 | 24,100 | 655 |
| 2024-12-17 | 666 | 669 | 662 | 662 | 10,200 | 662 |
| 2024-12-16 | 680 | 680 | 666 | 667 | 24,100 | 667 |
| 2024-12-13 | 680 | 681 | 673 | 680 | 30,300 | 680 |
| 2024-12-12 | 684 | 684 | 675 | 678 | 26,500 | 678 |
| 2024-12-11 | 680 | 683 | 675 | 677 | 15,900 | 677 |
| 2024-12-10 | 684 | 684 | 678 | 680 | 10,100 | 680 |
| 2024-12-09 | 682 | 682 | 677 | 682 | 13,300 | 682 |
| 2024-12-06 | 677 | 683 | 671 | 683 | 16,000 | 683 |
| 2024-12-05 | 664 | 676 | 664 | 675 | 15,400 | 675 |
| 2024-12-04 | 672 | 674 | 658 | 659 | 29,400 | 659 |
| 2024-12-03 | 669 | 683 | 669 | 682 | 28,800 | 682 |
| 2024-12-02 | 674 | 674 | 667 | 670 | 10,800 | 670 |
| 2024-11-29 | 679 | 682 | 668 | 677 | 12,500 | 677 |
| 2024-11-28 | 664 | 683 | 664 | 683 | 21,900 | 683 |
| 2024-11-27 | 672 | 677 | 662 | 664 | 11,700 | 664 |
| 2024-11-26 | 671 | 679 | 667 | 673 | 17,700 | 673 |
| 2024-11-25 | 684 | 684 | 667 | 675 | 27,200 | 675 |
| 2024-11-22 | 674 | 680 | 670 | 680 | 17,000 | 680 |
| 2024-11-21 | 659 | 673 | 659 | 672 | 15,100 | 672 |
| 2024-11-20 | 669 | 673 | 662 | 663 | 9,800 | 663 |
| 2024-11-19 | 659 | 667 | 655 | 667 | 7,000 | 667 |
| 2024-11-18 | 649 | 658 | 648 | 658 | 14,100 | 658 |
| 2024-11-15 | 660 | 662 | 652 | 662 | 9,500 | 662 |
| 2024-11-14 | 666 | 675 | 664 | 664 | 13,200 | 664 |
| 2024-11-13 | 664 | 673 | 662 | 667 | 9,100 | 667 |
| 2024-11-12 | 666 | 673 | 664 | 669 | 10,700 | 669 |
| 2024-11-11 | 659 | 670 | 655 | 666 | 17,100 | 666 |
| 2024-11-08 | 672 | 672 | 661 | 665 | 17,000 | 665 |
| 2024-11-07 | 662 | 680 | 662 | 670 | 12,500 | 670 |
| 2024-11-06 | 675 | 675 | 661 | 662 | 12,200 | 662 |
| 2024-11-05 | 662 | 672 | 660 | 665 | 8,600 | 665 |
| 2024-11-01 | 655 | 662 | 652 | 662 | 13,800 | 662 |
| 2024-10-31 | 673 | 673 | 661 | 665 | 35,100 | 665 |
| 2024-10-30 | 667 | 681 | 662 | 676 | 202,900 | 676 |
| 2024-10-29 | 660 | 666 | 656 | 661 | 30,700 | 661 |
| 2024-10-28 | 646 | 660 | 646 | 660 | 15,500 | 660 |
| 2024-10-25 | 658 | 658 | 646 | 646 | 24,100 | 646 |
| 2024-10-24 | 658 | 660 | 655 | 657 | 27,600 | 657 |
| 2024-10-23 | 665 | 666 | 657 | 657 | 21,500 | 657 |
| 2024-10-22 | 673 | 673 | 660 | 661 | 29,900 | 661 |
| 2024-10-21 | 672 | 674 | 668 | 670 | 27,500 | 670 |
| 2024-10-18 | 665 | 669 | 662 | 668 | 37,500 | 668 |
| 2024-10-17 | 665 | 665 | 661 | 664 | 17,600 | 664 |
| 2024-10-16 | 656 | 665 | 656 | 664 | 32,200 | 664 |
| 2024-10-15 | 663 | 665 | 657 | 662 | 45,500 | 662 |
| 2024-10-11 | 654 | 658 | 653 | 653 | 24,000 | 653 |
| 2024-10-10 | 650 | 657 | 646 | 657 | 26,600 | 657 |
| 2024-10-09 | 647 | 654 | 647 | 649 | 33,700 | 649 |
| 2024-10-08 | 657 | 663 | 643 | 644 | 28,800 | 644 |
| 2024-10-07 | 659 | 666 | 657 | 665 | 18,600 | 665 |
| 2024-10-04 | 658 | 662 | 655 | 658 | 14,500 | 658 |
| 2024-10-03 | 657 | 664 | 655 | 658 | 13,000 | 658 |
| 2024-10-02 | 645 | 652 | 645 | 647 | 13,100 | 647 |
| 2024-10-01 | 647 | 658 | 647 | 655 | 13,700 | 655 |
| 2024-09-30 | 647 | 653 | 642 | 646 | 20,500 | 646 |
| 2024-09-27 | 669 | 669 | 652 | 657 | 25,100 | 657 |
| 2024-09-26 | 659 | 669 | 655 | 669 | 46,800 | 669 |
| 2024-09-25 | 650 | 655 | 644 | 654 | 36,800 | 654 |
| 2024-09-24 | 641 | 647 | 641 | 647 | 16,400 | 647 |
| 2024-09-20 | 639 | 643 | 634 | 639 | 32,500 | 639 |
| 2024-09-19 | 642 | 642 | 631 | 633 | 21,500 | 633 |
| 2024-09-18 | 634 | 635 | 629 | 635 | 13,700 | 635 |
| 2024-09-17 | 630 | 631 | 624 | 631 | 25,800 | 631 |
| 2024-09-13 | 627 | 628 | 622 | 623 | 23,200 | 623 |
| 2024-09-12 | 622 | 627 | 619 | 621 | 18,100 | 621 |
| 2024-09-11 | 625 | 625 | 606 | 613 | 40,300 | 613 |
| 2024-09-10 | 626 | 628 | 621 | 624 | 15,500 | 624 |
| 2024-09-09 | 623 | 632 | 619 | 625 | 38,700 | 625 |
| 2024-09-06 | 633 | 633 | 624 | 627 | 28,200 | 627 |
| 2024-09-05 | 634 | 638 | 629 | 632 | 22,300 | 632 |
| 2024-09-04 | 644 | 648 | 629 | 633 | 60,200 | 633 |
| 2024-09-03 | 654 | 655 | 643 | 647 | 27,500 | 647 |
| 2024-09-02 | 663 | 663 | 645 | 649 | 24,500 | 649 |
| 2024-08-30 | 651 | 659 | 651 | 658 | 16,200 | 658 |
| 2024-08-29 | 655 | 656 | 647 | 649 | 9,400 | 649 |
| 2024-08-28 | 654 | 656 | 650 | 655 | 9,100 | 655 |
| 2024-08-27 | 649 | 656 | 649 | 656 | 10,100 | 656 |
| 2024-08-26 | 652 | 652 | 645 | 650 | 16,600 | 650 |
| 2024-08-23 | 657 | 657 | 651 | 653 | 19,300 | 653 |
| 2024-08-22 | 654 | 655 | 648 | 654 | 23,100 | 654 |
| 2024-08-21 | 658 | 664 | 650 | 652 | 28,800 | 652 |
| 2024-08-20 | 662 | 664 | 655 | 664 | 18,100 | 664 |
| 2024-08-19 | 652 | 664 | 652 | 660 | 23,200 | 660 |
| 2024-08-16 | 653 | 660 | 649 | 652 | 36,600 | 652 |
| 2024-08-15 | 645 | 654 | 638 | 647 | 41,700 | 647 |
| 2024-08-14 | 645 | 650 | 635 | 643 | 35,700 | 643 |
| 2024-08-13 | 644 | 644 | 630 | 639 | 30,800 | 639 |
| 2024-08-09 | 651 | 665 | 641 | 647 | 42,400 | 647 |
| 2024-08-08 | 630 | 650 | 630 | 641 | 26,900 | 641 |
| 2024-08-07 | 622 | 647 | 622 | 632 | 42,900 | 632 |
| 2024-08-06 | 602 | 641 | 602 | 631 | 66,600 | 631 |
| 2024-08-05 | 652 | 652 | 602 | 605 | 129,500 | 605 |
| 2024-08-02 | 683 | 684 | 661 | 661 | 74,100 | 661 |
| 2024-08-01 | 710 | 710 | 685 | 689 | 26,800 | 689 |
| 2024-07-31 | 696 | 712 | 690 | 712 | 28,400 | 712 |
| 2024-07-30 | 706 | 707 | 695 | 697 | 29,300 | 697 |
| 2024-07-29 | 696 | 707 | 696 | 706 | 14,700 | 706 |
| 2024-07-26 | 691 | 693 | 689 | 691 | 13,400 | 691 |
| 2024-07-25 | 698 | 700 | 690 | 691 | 37,900 | 691 |
| 2024-07-24 | 709 | 709 | 698 | 698 | 30,900 | 698 |
| 2024-07-23 | 707 | 716 | 707 | 711 | 6,500 | 711 |
| 2024-07-22 | 715 | 718 | 707 | 707 | 20,500 | 707 |
| 2024-07-19 | 724 | 727 | 714 | 718 | 21,200 | 718 |
| 2024-07-18 | 733 | 738 | 724 | 724 | 21,700 | 724 |
| 2024-07-17 | 740 | 743 | 734 | 735 | 18,300 | 735 |
| 2024-07-16 | 738 | 744 | 732 | 732 | 21,400 | 732 |
| 2024-07-12 | 749 | 749 | 740 | 740 | 26,200 | 740 |
| 2024-07-11 | 746 | 748 | 737 | 745 | 31,900 | 745 |
| 2024-07-10 | 728 | 745 | 723 | 745 | 59,800 | 745 |
| 2024-07-09 | 746 | 746 | 731 | 740 | 35,000 | 740 |
| 2024-07-08 | 742 | 744 | 736 | 737 | 21,100 | 737 |
| 2024-07-05 | 750 | 750 | 739 | 747 | 17,500 | 747 |
| 2024-07-04 | 751 | 751 | 741 | 750 | 16,100 | 750 |
| 2024-07-03 | 750 | 750 | 742 | 750 | 24,900 | 750 |
| 2024-07-02 | 757 | 757 | 745 | 750 | 20,800 | 750 |
| 2024-07-01 | 754 | 758 | 744 | 750 | 16,500 | 750 |
| 2024-06-28 | 758 | 758 | 747 | 754 | 18,900 | 754 |
| 2024-06-27 | 762 | 762 | 751 | 759 | 18,900 | 759 |
| 2024-06-26 | 765 | 765 | 757 | 762 | 38,400 | 762 |
| 2024-06-25 | 739 | 765 | 738 | 765 | 68,800 | 765 |
| 2024-06-24 | 724 | 737 | 723 | 734 | 31,200 | 734 |
| 2024-06-21 | 730 | 737 | 723 | 723 | 29,000 | 723 |
| 2024-06-20 | 730 | 737 | 725 | 736 | 28,200 | 736 |
| 2024-06-19 | 728 | 733 | 726 | 733 | 22,400 | 733 |
| 2024-06-18 | 718 | 727 | 718 | 727 | 19,400 | 727 |
| 2024-06-17 | 714 | 719 | 704 | 714 | 14,200 | 714 |
| 2024-06-14 | 710 | 724 | 703 | 719 | 31,600 | 719 |
| 2024-06-13 | 713 | 714 | 702 | 709 | 32,400 | 709 |
| 2024-06-12 | 720 | 724 | 713 | 713 | 9,600 | 713 |
| 2024-06-11 | 724 | 725 | 714 | 725 | 27,700 | 725 |
| 2024-06-10 | 709 | 721 | 705 | 721 | 21,000 | 721 |
| 2024-06-07 | 712 | 715 | 705 | 705 | 10,200 | 705 |
| 2024-06-06 | 713 | 716 | 707 | 711 | 11,000 | 711 |
| 2024-06-05 | 721 | 721 | 710 | 710 | 12,700 | 710 |
| 2024-06-04 | 719 | 725 | 719 | 721 | 11,900 | 721 |
| 2024-06-03 | 722 | 727 | 719 | 725 | 13,000 | 725 |
| 2024-05-31 | 712 | 724 | 712 | 724 | 11,200 | 724 |
| 2024-05-30 | 700 | 717 | 700 | 717 | 24,300 | 717 |
| 2024-05-29 | 730 | 730 | 704 | 704 | 13,400 | 704 |
| 2024-05-28 | 724 | 730 | 714 | 729 | 31,500 | 729 |
| 2024-05-27 | 733 | 733 | 718 | 722 | 11,200 | 722 |
| 2024-05-24 | 727 | 736 | 720 | 734 | 62,300 | 734 |
| 2024-05-23 | 712 | 726 | 712 | 719 | 38,000 | 719 |
| 2024-05-22 | 716 | 723 | 709 | 711 | 49,800 | 711 |
| 2024-05-21 | 704 | 718 | 701 | 708 | 66,100 | 708 |
| 2024-05-20 | 693 | 704 | 692 | 701 | 23,100 | 701 |
| 2024-05-17 | 686 | 695 | 682 | 687 | 15,600 | 687 |
| 2024-05-16 | 686 | 697 | 685 | 686 | 52,500 | 686 |
| 2024-05-15 | 697 | 731 | 687 | 693 | 81,900 | 693 |
| 2024-05-14 | 694 | 694 | 685 | 689 | 10,100 | 689 |
| 2024-05-13 | 690 | 696 | 687 | 696 | 9,100 | 696 |
| 2024-05-10 | 696 | 699 | 690 | 690 | 14,400 | 690 |
| 2024-05-09 | 690 | 695 | 688 | 695 | 13,100 | 695 |
| 2024-05-08 | 689 | 689 | 683 | 683 | 16,800 | 683 |
| 2024-05-07 | 691 | 693 | 688 | 689 | 8,900 | 689 |
| 2024-05-02 | 692 | 694 | 690 | 691 | 5,600 | 691 |
| 2024-05-01 | 698 | 699 | 693 | 694 | 7,400 | 694 |
| 2024-04-30 | 690 | 697 | 685 | 697 | 12,100 | 697 |
| 2024-04-26 | 681 | 690 | 681 | 690 | 32,700 | 690 |
| 2024-04-25 | 678 | 689 | 678 | 684 | 13,300 | 684 |
| 2024-04-24 | 685 | 689 | 681 | 686 | 9,900 | 686 |
| 2024-04-23 | 683 | 684 | 679 | 679 | 5,000 | 679 |
| 2024-04-22 | 675 | 684 | 673 | 680 | 14,100 | 680 |
| 2024-04-19 | 681 | 682 | 667 | 670 | 40,100 | 670 |
| 2024-04-18 | 686 | 688 | 683 | 683 | 10,000 | 683 |
| 2024-04-17 | 684 | 688 | 677 | 679 | 19,500 | 679 |
| 2024-04-16 | 698 | 698 | 680 | 684 | 37,100 | 684 |
| 2024-04-15 | 701 | 703 | 697 | 700 | 14,300 | 700 |
| 2024-04-12 | 707 | 711 | 703 | 703 | 30,100 | 703 |
| 2024-04-11 | 705 | 705 | 696 | 703 | 19,500 | 703 |
| 2024-04-10 | 699 | 708 | 699 | 707 | 31,600 | 707 |
| 2024-04-09 | 701 | 708 | 700 | 704 | 23,800 | 704 |
| 2024-04-08 | 687 | 703 | 685 | 701 | 45,500 | 701 |
| 2024-04-05 | 680 | 693 | 680 | 685 | 22,200 | 685 |
| 2024-04-04 | 680 | 690 | 680 | 687 | 34,600 | 687 |
| 2024-04-03 | 681 | 684 | 676 | 680 | 23,700 | 680 |
| 2024-04-02 | 681 | 681 | 674 | 674 | 25,700 | 674 |
| 2024-04-01 | 690 | 692 | 680 | 682 | 19,700 | 682 |
| 2024-03-29 | 692 | 693 | 685 | 689 | 23,700 | 689 |
| 2024-03-28 | 691 | 693 | 680 | 684 | 25,600 | 684 |
| 2024-03-27 | 696 | 702 | 694 | 701 | 46,200 | 701 |
| 2024-03-26 | 687 | 692 | 687 | 690 | 26,300 | 690 |
| 2024-03-25 | 695 | 695 | 685 | 691 | 34,900 | 691 |
| 2024-03-22 | 686 | 690 | 685 | 688 | 18,900 | 688 |
| 2024-03-21 | 690 | 695 | 686 | 686 | 35,300 | 686 |
| 2024-03-19 | 682 | 688 | 678 | 688 | 23,700 | 688 |
| 2024-03-18 | 685 | 687 | 679 | 682 | 27,700 | 682 |
| 2024-03-15 | 678 | 683 | 677 | 681 | 17,400 | 681 |
| 2024-03-14 | 674 | 676 | 670 | 675 | 19,700 | 675 |
| 2024-03-13 | 675 | 677 | 668 | 672 | 21,000 | 672 |
| 2024-03-12 | 670 | 675 | 665 | 675 | 34,800 | 675 |
| 2024-03-11 | 679 | 679 | 666 | 671 | 54,600 | 671 |
| 2024-03-08 | 673 | 681 | 673 | 681 | 29,900 | 681 |
| 2024-03-07 | 680 | 683 | 676 | 677 | 26,700 | 677 |
| 2024-03-06 | 677 | 683 | 677 | 678 | 19,200 | 678 |
| 2024-03-05 | 678 | 681 | 674 | 675 | 16,300 | 675 |
| 2024-03-04 | 678 | 681 | 674 | 680 | 57,500 | 680 |
| 2024-03-01 | 690 | 691 | 680 | 682 | 33,100 | 682 |
| 2024-02-29 | 695 | 695 | 686 | 688 | 31,300 | 688 |
| 2024-02-28 | 691 | 698 | 690 | 692 | 25,300 | 692 |
| 2024-02-27 | 700 | 704 | 692 | 694 | 40,800 | 694 |
| 2024-02-26 | 690 | 699 | 690 | 697 | 48,400 | 697 |
| 2024-02-22 | 688 | 693 | 683 | 690 | 41,400 | 690 |
| 2024-02-21 | 677 | 686 | 677 | 682 | 18,100 | 682 |
| 2024-02-20 | 675 | 686 | 672 | 683 | 42,800 | 683 |
| 2024-02-19 | 670 | 675 | 667 | 674 | 29,400 | 674 |
| 2024-02-16 | 668 | 672 | 663 | 670 | 24,800 | 670 |
| 2024-02-15 | 671 | 671 | 661 | 664 | 36,700 | 664 |
| 2024-02-14 | 678 | 678 | 661 | 664 | 55,400 | 664 |
| 2024-02-13 | 683 | 692 | 669 | 680 | 86,500 | 680 |
| 2024-02-09 | 683 | 686 | 676 | 677 | 19,600 | 677 |
| 2024-02-08 | 686 | 686 | 677 | 683 | 25,600 | 683 |
| 2024-02-07 | 688 | 691 | 684 | 687 | 38,100 | 687 |
| 2024-02-06 | 690 | 696 | 687 | 688 | 34,600 | 688 |
| 2024-02-05 | 684 | 692 | 682 | 690 | 40,900 | 690 |
| 2024-02-02 | 677 | 682 | 674 | 678 | 29,400 | 678 |
| 2024-02-01 | 672 | 677 | 671 | 676 | 41,500 | 676 |
| 2024-01-31 | 676 | 677 | 673 | 676 | 17,700 | 676 |
| 2024-01-30 | 676 | 678 | 673 | 677 | 19,000 | 677 |
| 2024-01-29 | 672 | 676 | 672 | 676 | 11,700 | 676 |
| 2024-01-26 | 675 | 676 | 668 | 670 | 33,300 | 670 |
| 2024-01-25 | 680 | 680 | 672 | 672 | 32,200 | 672 |
| 2024-01-24 | 681 | 682 | 672 | 672 | 22,200 | 672 |
| 2024-01-23 | 681 | 682 | 676 | 676 | 20,500 | 676 |
| 2024-01-22 | 673 | 681 | 672 | 681 | 24,200 | 681 |
| 2024-01-19 | 672 | 674 | 670 | 673 | 23,100 | 673 |
| 2024-01-18 | 674 | 674 | 669 | 669 | 12,200 | 669 |
| 2024-01-17 | 679 | 682 | 670 | 670 | 19,800 | 670 |
| 2024-01-16 | 681 | 682 | 674 | 674 | 25,300 | 674 |
| 2024-01-15 | 680 | 686 | 680 | 684 | 18,500 | 684 |
| 2024-01-12 | 687 | 687 | 674 | 679 | 16,700 | 679 |
| 2024-01-11 | 682 | 687 | 681 | 683 | 26,200 | 683 |
| 2024-01-10 | 672 | 680 | 670 | 680 | 30,800 | 680 |
| 2024-01-09 | 667 | 673 | 667 | 671 | 39,000 | 671 |
| 2024-01-05 | 670 | 670 | 663 | 665 | 44,700 | 665 |
| 2024-01-04 | 668 | 669 | 663 | 667 | 19,300 | 667 |
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