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
2024-05-2371272671271938,000719
2024-05-2271672370971149,800711
2024-05-2170471870170866,100708
2024-05-2069370469270123,100701
2024-05-1768669568268715,600687
2024-05-1668669768568652,500686
2024-05-1569773168769381,900693
2024-05-1469469468568910,100689
2024-05-136906966876969,100696
2024-05-1069669969069014,400690
2024-05-0969069568869513,100695
2024-05-0868968968368316,800683
2024-05-076916936886898,900689
2024-05-026926946906915,600691
2024-05-016986996936947,400694
2024-04-3069069768569712,100697
2024-04-2668169068169032,700690
2024-04-2567868967868413,300684
2024-04-246856896816869,900686
2024-04-236836846796795,000679
2024-04-2267568467368014,100680
2024-04-1968168266767040,100670
2024-04-1868668868368310,000683
2024-04-1768468867767919,500679
2024-04-1669869868068437,100684
2024-04-1570170369770014,300700
2024-04-1270771170370330,100703
2024-04-1170570569670319,500703
2024-04-1069970869970731,600707
2024-04-0970170870070423,800704
2024-04-0868770368570145,500701
2024-04-0568069368068522,200685
2024-04-0468069068068734,600687
2024-04-0368168467668023,700680
2024-04-0268168167467425,700674
2024-04-0169069268068219,700682
2024-03-2969269368568923,700689
2024-03-2869169368068425,600684
2024-03-2769670269470146,200701
2024-03-2668769268769026,300690
2024-03-2569569568569134,900691
2024-03-2268669068568818,900688
2024-03-2169069568668635,300686
2024-03-1968268867868823,700688
2024-03-1868568767968227,700682
2024-03-1567868367768117,400681
2024-03-1467467667067519,700675
2024-03-1367567766867221,000672
2024-03-1267067566567534,800675
2024-03-1167967966667154,600671
2024-03-0867368167368129,900681
2024-03-0768068367667726,700677
2024-03-0667768367767819,200678
2024-03-0567868167467516,300675
2024-03-0467868167468057,500680
2024-03-0169069168068233,100682
2024-02-2969569568668831,300688
2024-02-2869169869069225,300692
2024-02-2770070469269440,800694
2024-02-2669069969069748,400697
2024-02-2268869368369041,400690
2024-02-2167768667768218,100682
2024-02-2067568667268342,800683
2024-02-1967067566767429,400674
2024-02-1666867266367024,800670
2024-02-1567167166166436,700664
2024-02-1467867866166455,400664
2024-02-1368369266968086,500680
2024-02-0968368667667719,600677
2024-02-0868668667768325,600683
2024-02-0768869168468738,100687
2024-02-0669069668768834,600688
2024-02-0568469268269040,900690
2024-02-0267768267467829,400678
2024-02-0167267767167641,500676
2024-01-3167667767367617,700676
2024-01-3067667867367719,000677
2024-01-2967267667267611,700676
2024-01-2667567666867033,300670
2024-01-2568068067267232,200672
2024-01-2468168267267222,200672
2024-01-2368168267667620,500676
2024-01-2267368167268124,200681
2024-01-1967267467067323,100673
2024-01-1867467466966912,200669
2024-01-1767968267067019,800670
2024-01-1668168267467425,300674
2024-01-1568068668068418,500684
2024-01-1268768767467916,700679
2024-01-1168268768168326,200683
2024-01-1067268067068030,800680
2024-01-0966767366767139,000671
2024-01-0567067066366544,700665
2024-01-0466866966366719,300667

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