6482 YUSHIN(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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 668 | 680 | 668 | 675 | 72,600 | 675 |
| 2025-11-13 | 676 | 676 | 658 | 669 | 40,300 | 669 |
| 2025-11-12 | 660 | 677 | 659 | 677 | 83,400 | 677 |
| 2025-11-11 | 667 | 670 | 657 | 659 | 32,900 | 659 |
| 2025-11-10 | 658 | 668 | 653 | 664 | 51,100 | 664 |
| 2025-11-07 | 656 | 662 | 640 | 652 | 69,300 | 652 |
| 2025-11-06 | 647 | 666 | 642 | 664 | 104,500 | 664 |
| 2025-11-05 | 655 | 660 | 642 | 646 | 69,700 | 646 |
| 2025-11-04 | 645 | 662 | 642 | 654 | 99,000 | 654 |
| 2025-10-31 | 645 | 650 | 641 | 645 | 82,700 | 645 |
| 2025-10-30 | 630 | 650 | 629 | 643 | 287,000 | 643 |
| 2025-10-29 | 620 | 632 | 618 | 632 | 93,000 | 632 |
| 2025-10-28 | 629 | 631 | 623 | 624 | 60,600 | 624 |
| 2025-10-27 | 626 | 637 | 622 | 636 | 67,700 | 636 |
| 2025-10-24 | 619 | 629 | 608 | 627 | 159,600 | 627 |
| 2025-10-23 | 608 | 616 | 602 | 616 | 254,700 | 616 |
| 2025-10-22 | 600 | 615 | 589 | 615 | 391,600 | 615 |
| 2025-10-21 | 602 | 605 | 593 | 597 | 199,800 | 597 |
| 2025-10-20 | 593 | 599 | 589 | 599 | 49,100 | 599 |
| 2025-10-17 | 597 | 597 | 581 | 582 | 64,100 | 582 |
| 2025-10-16 | 590 | 597 | 588 | 595 | 60,500 | 595 |
| 2025-10-15 | 583 | 589 | 580 | 587 | 56,600 | 587 |
| 2025-10-14 | 584 | 584 | 576 | 578 | 80,200 | 578 |
| 2025-10-10 | 598 | 600 | 587 | 590 | 76,700 | 590 |
| 2025-10-09 | 600 | 606 | 598 | 604 | 62,500 | 604 |
| 2025-10-08 | 602 | 605 | 598 | 600 | 58,300 | 600 |
| 2025-10-07 | 591 | 604 | 591 | 597 | 72,200 | 597 |
| 2025-10-06 | 598 | 603 | 594 | 598 | 80,500 | 598 |
| 2025-10-03 | 588 | 595 | 588 | 593 | 52,300 | 593 |
| 2025-10-02 | 600 | 600 | 587 | 588 | 88,600 | 588 |
| 2025-10-01 | 608 | 608 | 590 | 590 | 105,900 | 590 |
| 2025-09-30 | 614 | 615 | 608 | 615 | 55,300 | 615 |
| 2025-09-29 | 627 | 627 | 608 | 608 | 52,200 | 608 |
| 2025-09-26 | 625 | 629 | 624 | 628 | 36,000 | 628 |
| 2025-09-25 | 629 | 629 | 620 | 625 | 32,900 | 625 |
| 2025-09-24 | 624 | 628 | 621 | 624 | 37,800 | 624 |
| 2025-09-22 | 619 | 623 | 619 | 621 | 27,100 | 621 |
| 2025-09-19 | 631 | 632 | 617 | 618 | 33,700 | 618 |
| 2025-09-18 | 620 | 633 | 620 | 631 | 60,900 | 631 |
| 2025-09-17 | 620 | 623 | 616 | 622 | 31,500 | 622 |
| 2025-09-16 | 618 | 624 | 617 | 623 | 37,800 | 623 |
| 2025-09-12 | 619 | 622 | 618 | 618 | 53,400 | 618 |
| 2025-09-11 | 623 | 625 | 619 | 622 | 39,200 | 622 |
| 2025-09-10 | 622 | 628 | 622 | 623 | 11,000 | 623 |
| 2025-09-09 | 631 | 636 | 623 | 623 | 33,400 | 623 |
| 2025-09-08 | 625 | 631 | 625 | 631 | 18,100 | 631 |
| 2025-09-05 | 624 | 625 | 621 | 625 | 28,600 | 625 |
| 2025-09-04 | 624 | 624 | 618 | 624 | 29,400 | 624 |
| 2025-09-03 | 620 | 624 | 618 | 619 | 33,800 | 619 |
| 2025-09-02 | 619 | 623 | 619 | 619 | 12,100 | 619 |
| 2025-09-01 | 618 | 621 | 617 | 620 | 17,000 | 620 |
| 2025-08-29 | 622 | 622 | 617 | 620 | 18,500 | 620 |
| 2025-08-28 | 620 | 625 | 619 | 622 | 67,800 | 622 |
| 2025-08-27 | 625 | 625 | 620 | 620 | 30,500 | 620 |
| 2025-08-26 | 631 | 631 | 625 | 625 | 21,100 | 625 |
| 2025-08-25 | 638 | 638 | 628 | 631 | 18,400 | 631 |
| 2025-08-22 | 634 | 636 | 628 | 630 | 76,600 | 630 |
| 2025-08-21 | 635 | 640 | 628 | 633 | 38,100 | 633 |
| 2025-08-20 | 634 | 637 | 630 | 633 | 10,300 | 633 |
| 2025-08-19 | 637 | 638 | 633 | 635 | 14,900 | 635 |
| 2025-08-18 | 636 | 643 | 633 | 640 | 49,900 | 640 |
| 2025-08-15 | 626 | 633 | 626 | 630 | 20,000 | 630 |
| 2025-08-14 | 628 | 638 | 626 | 626 | 54,500 | 626 |
| 2025-08-13 | 625 | 641 | 625 | 635 | 39,600 | 635 |
| 2025-08-12 | 639 | 639 | 622 | 625 | 63,000 | 625 |
| 2025-08-08 | 646 | 648 | 642 | 647 | 20,500 | 647 |
| 2025-08-07 | 650 | 654 | 640 | 646 | 25,200 | 646 |
| 2025-08-06 | 646 | 653 | 643 | 653 | 27,100 | 653 |
| 2025-08-05 | 637 | 645 | 637 | 642 | 17,500 | 642 |
| 2025-08-04 | 630 | 638 | 630 | 634 | 15,400 | 634 |
| 2025-08-01 | 631 | 641 | 630 | 640 | 27,100 | 640 |
| 2025-07-31 | 625 | 630 | 625 | 630 | 14,100 | 630 |
| 2025-07-30 | 621 | 628 | 621 | 625 | 17,500 | 625 |
| 2025-07-29 | 618 | 628 | 618 | 623 | 22,800 | 623 |
| 2025-07-28 | 623 | 623 | 617 | 622 | 25,100 | 622 |
| 2025-07-25 | 634 | 634 | 620 | 623 | 26,700 | 623 |
| 2025-07-24 | 620 | 635 | 619 | 635 | 61,100 | 635 |
| 2025-07-23 | 613 | 620 | 610 | 618 | 77,700 | 618 |
| 2025-07-22 | 611 | 616 | 605 | 608 | 75,100 | 608 |
| 2025-07-18 | 598 | 608 | 598 | 606 | 32,200 | 606 |
| 2025-07-17 | 597 | 602 | 596 | 597 | 20,500 | 597 |
| 2025-07-16 | 609 | 609 | 598 | 598 | 21,200 | 598 |
| 2025-07-15 | 615 | 615 | 601 | 603 | 39,300 | 603 |
| 2025-07-14 | 610 | 614 | 605 | 610 | 78,200 | 610 |
| 2025-07-11 | 593 | 607 | 593 | 603 | 63,900 | 603 |
| 2025-07-10 | 597 | 597 | 587 | 587 | 34,500 | 587 |
| 2025-07-09 | 597 | 600 | 595 | 597 | 26,700 | 597 |
| 2025-07-08 | 590 | 598 | 590 | 596 | 44,600 | 596 |
| 2025-07-07 | 589 | 595 | 585 | 586 | 27,000 | 586 |
| 2025-07-04 | 590 | 595 | 586 | 589 | 36,600 | 589 |
| 2025-07-03 | 581 | 596 | 581 | 590 | 68,600 | 590 |
| 2025-07-02 | 590 | 592 | 582 | 583 | 55,400 | 583 |
| 2025-07-01 | 592 | 593 | 588 | 590 | 30,100 | 590 |
| 2025-06-30 | 600 | 600 | 592 | 592 | 34,700 | 592 |
| 2025-06-27 | 595 | 601 | 594 | 598 | 33,800 | 598 |
| 2025-06-26 | 592 | 605 | 591 | 596 | 69,500 | 596 |
| 2025-06-25 | 598 | 598 | 592 | 592 | 15,000 | 592 |
| 2025-06-24 | 592 | 600 | 587 | 595 | 45,700 | 595 |
| 2025-06-23 | 595 | 596 | 584 | 586 | 30,600 | 586 |
| 2025-06-20 | 603 | 604 | 591 | 599 | 60,800 | 599 |
| 2025-06-19 | 599 | 604 | 591 | 603 | 34,700 | 603 |
| 2025-06-18 | 595 | 601 | 595 | 599 | 21,900 | 599 |
| 2025-06-17 | 600 | 602 | 595 | 595 | 27,100 | 595 |
| 2025-06-16 | 602 | 602 | 596 | 598 | 16,800 | 598 |
| 2025-06-13 | 614 | 614 | 593 | 598 | 67,500 | 598 |
| 2025-06-12 | 609 | 618 | 607 | 607 | 23,800 | 607 |
| 2025-06-11 | 605 | 612 | 605 | 607 | 23,900 | 607 |
| 2025-06-10 | 609 | 613 | 604 | 604 | 33,300 | 604 |
| 2025-06-09 | 611 | 612 | 606 | 609 | 15,800 | 609 |
| 2025-06-06 | 602 | 607 | 601 | 607 | 18,300 | 607 |
| 2025-06-05 | 599 | 614 | 599 | 601 | 33,400 | 601 |
| 2025-06-04 | 599 | 605 | 598 | 598 | 34,800 | 598 |
| 2025-06-03 | 606 | 606 | 598 | 599 | 30,500 | 599 |
| 2025-06-02 | 609 | 615 | 605 | 606 | 17,200 | 606 |
| 2025-05-30 | 610 | 615 | 606 | 611 | 28,000 | 611 |
| 2025-05-29 | 611 | 614 | 609 | 611 | 28,200 | 611 |
| 2025-05-28 | 616 | 618 | 609 | 610 | 21,400 | 610 |
| 2025-05-27 | 611 | 615 | 605 | 609 | 21,900 | 609 |
| 2025-05-26 | 610 | 615 | 610 | 611 | 11,500 | 611 |
| 2025-05-23 | 610 | 615 | 608 | 613 | 12,900 | 613 |
| 2025-05-22 | 608 | 613 | 605 | 605 | 18,900 | 605 |
| 2025-05-21 | 603 | 615 | 603 | 615 | 24,100 | 615 |
| 2025-05-20 | 622 | 627 | 605 | 605 | 22,400 | 605 |
| 2025-05-19 | 612 | 631 | 612 | 625 | 23,300 | 625 |
| 2025-05-16 | 618 | 623 | 607 | 616 | 40,700 | 616 |
| 2025-05-15 | 638 | 639 | 623 | 627 | 24,700 | 627 |
| 2025-05-14 | 638 | 638 | 615 | 629 | 35,100 | 629 |
| 2025-05-13 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 2025-05-12 | 635 | 640 | 629 | 635 | 12,400 | 635 |
| 2025-05-09 | 625 | 638 | 624 | 630 | 29,600 | 630 |
| 2025-05-08 | 624 | 629 | 620 | 624 | 12,800 | 624 |
| 2025-05-07 | 621 | 631 | 613 | 624 | 16,800 | 624 |
| 2025-05-02 | 623 | 629 | 622 | 623 | 17,100 | 623 |
| 2025-05-01 | 635 | 635 | 621 | 626 | 14,500 | 626 |
| 2025-04-30 | 634 | 638 | 624 | 638 | 30,400 | 638 |
| 2025-04-28 | 628 | 638 | 620 | 638 | 24,000 | 638 |
| 2025-04-25 | 639 | 640 | 624 | 626 | 16,600 | 626 |
| 2025-04-24 | 632 | 642 | 629 | 640 | 36,100 | 640 |
| 2025-04-23 | 630 | 633 | 619 | 627 | 20,900 | 627 |
| 2025-04-22 | 619 | 628 | 616 | 627 | 20,300 | 627 |
| 2025-04-21 | 613 | 620 | 611 | 613 | 9,500 | 613 |
| 2025-04-18 | 603 | 623 | 597 | 619 | 47,700 | 619 |
| 2025-04-17 | 599 | 604 | 598 | 598 | 6,500 | 598 |
| 2025-04-16 | 605 | 605 | 592 | 592 | 18,000 | 592 |
| 2025-04-15 | 605 | 615 | 590 | 607 | 34,900 | 607 |
| 2025-04-14 | 595 | 605 | 593 | 595 | 15,500 | 595 |
| 2025-04-11 | 576 | 597 | 561 | 592 | 30,300 | 592 |
| 2025-04-10 | 599 | 599 | 579 | 586 | 29,600 | 586 |
| 2025-04-09 | 566 | 573 | 551 | 559 | 34,800 | 559 |
| 2025-04-08 | 577 | 597 | 563 | 576 | 43,700 | 576 |
| 2025-04-07 | 577 | 585 | 550 | 550 | 58,600 | 550 |
| 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