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

6482 (株)ユーシン精機 の時系列データ [2023年度]

6482 (株)ユーシン精機の時系列データ [2023年度]