6482 (株)ユーシン精機 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0970270970170339,100703
2023-06-0871171169869946,100699
2023-06-0770371470370548,700705
2023-06-0670670670070422,800704
2023-06-0571071270470936,600709
2023-06-0269370069169835,800698
2023-06-0168769168668623,300686
2023-05-3169369568568560,500685
2023-05-3070070469469950,000699
2023-05-2970270770070041,000700
2023-05-2670370770070049,000700
2023-05-2571171370270642,400706
2023-05-2471271871071331,700713
2023-05-2372673071171359,100713
2023-05-2272373371773049,500730
2023-05-1972572671672358,200723
2023-05-1872572972372656,600726
2023-05-1773073072172757,900727
2023-05-1672972971572350,900723
2023-05-1572372571472564,600725
2023-05-1273373371372377,500723
2023-05-1172274372272653,900726
2023-05-10796806711721215,100721
2023-05-0979880279479939,400799
2023-05-0878780078779355,600793
2023-05-0279679678579035,200790
2023-05-0179679678879625,900796
2023-04-2878679278079240,300792
2023-04-2777578577277822,400778
2023-04-2678378977877817,600778
2023-04-2579380378478955,800789
2023-04-2478579778579351,800793
2023-04-2178579478178548,100785
2023-04-2075979375879099,900790
2023-04-1976876875775925,600759
2023-04-1876677176177120,600771
2023-04-1776376375376024,400760
2023-04-1476076575676133,500761
2023-04-1376076175575914,200759
2023-04-1276476675976027,100760
2023-04-1175576275376030,800760
2023-04-1074475074274818,800748
2023-04-0773674773674425,400744
2023-04-0674874873373634,300736
2023-04-0576076074574855,500748
2023-04-0476977076276563,100765
2023-04-0376477376176466,300764
2023-03-3174675974675955,000759
2023-03-3073374673374637,900746
2023-03-2974275173975168,400751
2023-03-2874174273773817,900738
2023-03-2773974273373825,600738
2023-03-2473873873273315,800733
2023-03-2372973772973711,800737
2023-03-2272874272474027,400740
2023-03-2071772071171325,200713
2023-03-1772672671372227,900722
2023-03-1672072471471855,500718
2023-03-1573774273373818,800738
2023-03-1474474473673737,800737
2023-03-1374374773274758,500747
2023-03-1075175874674878,500748
2023-03-0976676876176441,700764
2023-03-0875776575676455,700764
2023-03-0775275874975732,100757
2023-03-0675375374975339,900753
2023-03-0374575074275044,900750
2023-03-0274174373474180,500741
2023-03-0172673872073844,300738
2023-02-2872973272772823,400728
2023-02-2773373673073225,100732
2023-02-2473673773073424,100734
2023-02-2273073272673220,000732
2023-02-2173173572973216,800732
2023-02-2071973271972926,400729
2023-02-1772672771271242,700712
2023-02-1673973972072836,100728
2023-02-1574274273073232,300732
2023-02-1473374172674046,200740
2023-02-1373173172372621,300726
2023-02-1072473272272835,900728
2023-02-0971472971372848,900728
2023-02-0872272271571615,400716
2023-02-0772472771772054,800720
2023-02-06714727702724104,400724
2023-02-03690720688711129,400711
2023-02-0269469868969025,700690
2023-02-0169469469169410,400694
2023-01-3169469569169315,500693
2023-01-3069269468969030,500690
2023-01-2769169168869010,100690
2023-01-2668769168769120,000691
2023-01-2568868868168632,700686
2023-01-2469169168568931,300689
2023-01-2367369167268654,800686
2023-01-2067167466767215,300672
2023-01-1966967166567023,300670
2023-01-1866666966366917,000669
2023-01-1766266766266611,900666
2023-01-1666366665866032,300660
2023-01-1366867166666920,200669
2023-01-1266967066566815,900668
2023-01-1166767066466620,700666
2023-01-1066766866166419,300664
2023-01-0665866265666221,300662
2023-01-0566366365765824,300658
2023-01-0466366665765735,100657

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