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 |
---|---|---|---|---|---|---|
2023-06-09 | 702 | 709 | 701 | 703 | 39,100 | 703 |
2023-06-08 | 711 | 711 | 698 | 699 | 46,100 | 699 |
2023-06-07 | 703 | 714 | 703 | 705 | 48,700 | 705 |
2023-06-06 | 706 | 706 | 700 | 704 | 22,800 | 704 |
2023-06-05 | 710 | 712 | 704 | 709 | 36,600 | 709 |
2023-06-02 | 693 | 700 | 691 | 698 | 35,800 | 698 |
2023-06-01 | 687 | 691 | 686 | 686 | 23,300 | 686 |
2023-05-31 | 693 | 695 | 685 | 685 | 60,500 | 685 |
2023-05-30 | 700 | 704 | 694 | 699 | 50,000 | 699 |
2023-05-29 | 702 | 707 | 700 | 700 | 41,000 | 700 |
2023-05-26 | 703 | 707 | 700 | 700 | 49,000 | 700 |
2023-05-25 | 711 | 713 | 702 | 706 | 42,400 | 706 |
2023-05-24 | 712 | 718 | 710 | 713 | 31,700 | 713 |
2023-05-23 | 726 | 730 | 711 | 713 | 59,100 | 713 |
2023-05-22 | 723 | 733 | 717 | 730 | 49,500 | 730 |
2023-05-19 | 725 | 726 | 716 | 723 | 58,200 | 723 |
2023-05-18 | 725 | 729 | 723 | 726 | 56,600 | 726 |
2023-05-17 | 730 | 730 | 721 | 727 | 57,900 | 727 |
2023-05-16 | 729 | 729 | 715 | 723 | 50,900 | 723 |
2023-05-15 | 723 | 725 | 714 | 725 | 64,600 | 725 |
2023-05-12 | 733 | 733 | 713 | 723 | 77,500 | 723 |
2023-05-11 | 722 | 743 | 722 | 726 | 53,900 | 726 |
2023-05-10 | 796 | 806 | 711 | 721 | 215,100 | 721 |
2023-05-09 | 798 | 802 | 794 | 799 | 39,400 | 799 |
2023-05-08 | 787 | 800 | 787 | 793 | 55,600 | 793 |
2023-05-02 | 796 | 796 | 785 | 790 | 35,200 | 790 |
2023-05-01 | 796 | 796 | 788 | 796 | 25,900 | 796 |
2023-04-28 | 786 | 792 | 780 | 792 | 40,300 | 792 |
2023-04-27 | 775 | 785 | 772 | 778 | 22,400 | 778 |
2023-04-26 | 783 | 789 | 778 | 778 | 17,600 | 778 |
2023-04-25 | 793 | 803 | 784 | 789 | 55,800 | 789 |
2023-04-24 | 785 | 797 | 785 | 793 | 51,800 | 793 |
2023-04-21 | 785 | 794 | 781 | 785 | 48,100 | 785 |
2023-04-20 | 759 | 793 | 758 | 790 | 99,900 | 790 |
2023-04-19 | 768 | 768 | 757 | 759 | 25,600 | 759 |
2023-04-18 | 766 | 771 | 761 | 771 | 20,600 | 771 |
2023-04-17 | 763 | 763 | 753 | 760 | 24,400 | 760 |
2023-04-14 | 760 | 765 | 756 | 761 | 33,500 | 761 |
2023-04-13 | 760 | 761 | 755 | 759 | 14,200 | 759 |
2023-04-12 | 764 | 766 | 759 | 760 | 27,100 | 760 |
2023-04-11 | 755 | 762 | 753 | 760 | 30,800 | 760 |
2023-04-10 | 744 | 750 | 742 | 748 | 18,800 | 748 |
2023-04-07 | 736 | 747 | 736 | 744 | 25,400 | 744 |
2023-04-06 | 748 | 748 | 733 | 736 | 34,300 | 736 |
2023-04-05 | 760 | 760 | 745 | 748 | 55,500 | 748 |
2023-04-04 | 769 | 770 | 762 | 765 | 63,100 | 765 |
2023-04-03 | 764 | 773 | 761 | 764 | 66,300 | 764 |
2023-03-31 | 746 | 759 | 746 | 759 | 55,000 | 759 |
2023-03-30 | 733 | 746 | 733 | 746 | 37,900 | 746 |
2023-03-29 | 742 | 751 | 739 | 751 | 68,400 | 751 |
2023-03-28 | 741 | 742 | 737 | 738 | 17,900 | 738 |
2023-03-27 | 739 | 742 | 733 | 738 | 25,600 | 738 |
2023-03-24 | 738 | 738 | 732 | 733 | 15,800 | 733 |
2023-03-23 | 729 | 737 | 729 | 737 | 11,800 | 737 |
2023-03-22 | 728 | 742 | 724 | 740 | 27,400 | 740 |
2023-03-20 | 717 | 720 | 711 | 713 | 25,200 | 713 |
2023-03-17 | 726 | 726 | 713 | 722 | 27,900 | 722 |
2023-03-16 | 720 | 724 | 714 | 718 | 55,500 | 718 |
2023-03-15 | 737 | 742 | 733 | 738 | 18,800 | 738 |
2023-03-14 | 744 | 744 | 736 | 737 | 37,800 | 737 |
2023-03-13 | 743 | 747 | 732 | 747 | 58,500 | 747 |
2023-03-10 | 751 | 758 | 746 | 748 | 78,500 | 748 |
2023-03-09 | 766 | 768 | 761 | 764 | 41,700 | 764 |
2023-03-08 | 757 | 765 | 756 | 764 | 55,700 | 764 |
2023-03-07 | 752 | 758 | 749 | 757 | 32,100 | 757 |
2023-03-06 | 753 | 753 | 749 | 753 | 39,900 | 753 |
2023-03-03 | 745 | 750 | 742 | 750 | 44,900 | 750 |
2023-03-02 | 741 | 743 | 734 | 741 | 80,500 | 741 |
2023-03-01 | 726 | 738 | 720 | 738 | 44,300 | 738 |
2023-02-28 | 729 | 732 | 727 | 728 | 23,400 | 728 |
2023-02-27 | 733 | 736 | 730 | 732 | 25,100 | 732 |
2023-02-24 | 736 | 737 | 730 | 734 | 24,100 | 734 |
2023-02-22 | 730 | 732 | 726 | 732 | 20,000 | 732 |
2023-02-21 | 731 | 735 | 729 | 732 | 16,800 | 732 |
2023-02-20 | 719 | 732 | 719 | 729 | 26,400 | 729 |
2023-02-17 | 726 | 727 | 712 | 712 | 42,700 | 712 |
2023-02-16 | 739 | 739 | 720 | 728 | 36,100 | 728 |
2023-02-15 | 742 | 742 | 730 | 732 | 32,300 | 732 |
2023-02-14 | 733 | 741 | 726 | 740 | 46,200 | 740 |
2023-02-13 | 731 | 731 | 723 | 726 | 21,300 | 726 |
2023-02-10 | 724 | 732 | 722 | 728 | 35,900 | 728 |
2023-02-09 | 714 | 729 | 713 | 728 | 48,900 | 728 |
2023-02-08 | 722 | 722 | 715 | 716 | 15,400 | 716 |
2023-02-07 | 724 | 727 | 717 | 720 | 54,800 | 720 |
2023-02-06 | 714 | 727 | 702 | 724 | 104,400 | 724 |
2023-02-03 | 690 | 720 | 688 | 711 | 129,400 | 711 |
2023-02-02 | 694 | 698 | 689 | 690 | 25,700 | 690 |
2023-02-01 | 694 | 694 | 691 | 694 | 10,400 | 694 |
2023-01-31 | 694 | 695 | 691 | 693 | 15,500 | 693 |
2023-01-30 | 692 | 694 | 689 | 690 | 30,500 | 690 |
2023-01-27 | 691 | 691 | 688 | 690 | 10,100 | 690 |
2023-01-26 | 687 | 691 | 687 | 691 | 20,000 | 691 |
2023-01-25 | 688 | 688 | 681 | 686 | 32,700 | 686 |
2023-01-24 | 691 | 691 | 685 | 689 | 31,300 | 689 |
2023-01-23 | 673 | 691 | 672 | 686 | 54,800 | 686 |
2023-01-20 | 671 | 674 | 667 | 672 | 15,300 | 672 |
2023-01-19 | 669 | 671 | 665 | 670 | 23,300 | 670 |
2023-01-18 | 666 | 669 | 663 | 669 | 17,000 | 669 |
2023-01-17 | 662 | 667 | 662 | 666 | 11,900 | 666 |
2023-01-16 | 663 | 666 | 658 | 660 | 32,300 | 660 |
2023-01-13 | 668 | 671 | 666 | 669 | 20,200 | 669 |
2023-01-12 | 669 | 670 | 665 | 668 | 15,900 | 668 |
2023-01-11 | 667 | 670 | 664 | 666 | 20,700 | 666 |
2023-01-10 | 667 | 668 | 661 | 664 | 19,300 | 664 |
2023-01-06 | 658 | 662 | 656 | 662 | 21,300 | 662 |
2023-01-05 | 663 | 663 | 657 | 658 | 24,300 | 658 |
2023-01-04 | 663 | 666 | 657 | 657 | 35,100 | 657 |
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