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
2023-12-29	666	668	663	667	21,900	667
2023-12-28	664	664	658	664	30,100	664
2023-12-27	657	660	654	660	34,500	660
2023-12-26	659	659	654	657	18,400	657
2023-12-25	670	670	652	655	39,600	655
2023-12-22	661	665	657	660	15,600	660
2023-12-21	661	662	657	661	25,800	661
2023-12-20	667	673	661	663	26,200	663
2023-12-19	660	665	657	665	26,500	665
2023-12-18	666	666	652	663	35,400	663
2023-12-15	668	670	663	666	20,800	666
2023-12-14	666	667	659	661	18,900	661
2023-12-13	661	667	661	663	12,300	663
2023-12-12	665	668	660	664	24,100	664
2023-12-11	663	664	658	664	21,100	664
2023-12-08	658	663	653	653	47,000	653
2023-12-07	665	667	660	662	26,400	662
2023-12-06	666	668	663	667	35,500	667
2023-12-05	669	674	666	666	22,100	666
2023-12-04	670	678	669	670	22,300	670
2023-12-01	677	677	670	670	16,000	670
2023-11-30	674	676	672	672	14,700	672
2023-11-29	672	678	672	676	15,500	676
2023-11-28	676	685	676	680	23,500	680
2023-11-27	676	683	672	679	28,100	679
2023-11-24	683	689	664	676	85,100	676
2023-11-22	671	679	671	674	31,900	674
2023-11-21	663	675	663	675	30,000	675
2023-11-20	660	669	660	664	27,300	664
2023-11-17	659	666	655	664	40,800	664
2023-11-16	665	668	660	661	22,400	661
2023-11-15	660	667	659	667	19,000	667
2023-11-14	658	661	655	660	24,000	660
2023-11-13	666	667	658	659	9,000	659
2023-11-10	662	663	656	663	21,400	663
2023-11-09	654	663	654	661	27,800	661
2023-11-08	671	671	655	655	74,000	655
2023-11-07	672	676	666	671	17,900	671
2023-11-06	671	674	663	672	79,000	672
2023-11-02	673	673	663	665	15,500	665
2023-11-01	673	674	664	668	27,200	668
2023-10-31	658	664	651	664	30,000	664
2023-10-30	665	666	654	657	33,900	657
2023-10-27	652	666	652	666	29,700	666
2023-10-26	656	657	650	651	42,300	651
2023-10-25	663	664	657	657	29,100	657
2023-10-24	664	664	649	657	62,900	657
2023-10-23	665	671	663	664	51,700	664
2023-10-20	665	671	663	666	26,000	666
2023-10-19	670	674	669	670	19,900	670
2023-10-18	676	676	668	675	18,300	675
2023-10-17	672	680	671	673	21,000	673
2023-10-16	674	680	668	670	34,900	670
2023-10-13	684	688	674	678	19,600	678
2023-10-12	684	688	680	688	17,800	688
2023-10-11	685	686	680	681	29,000	681
2023-10-10	684	689	683	685	20,700	685
2023-10-06	679	685	676	685	25,800	685
2023-10-05	672	678	670	675	26,900	675
2023-10-04	670	676	664	665	106,300	665
2023-10-03	684	684	673	673	58,300	673
2023-10-02	689	696	682	682	29,300	682
2023-09-29	689	691	684	685	23,600	685
2023-09-28	692	694	683	689	31,200	689
2023-09-27	691	698	687	698	35,200	698
2023-09-26	693	694	689	692	23,900	692
2023-09-25	691	694	688	694	34,400	694
2023-09-22	687	690	682	686	42,900	686
2023-09-21	691	691	686	687	17,300	687
2023-09-20	705	705	690	690	61,900	690
2023-09-19	695	703	694	703	28,000	703
2023-09-15	698	702	693	696	43,400	696
2023-09-14	700	700	694	696	22,600	696
2023-09-13	700	700	691	696	33,400	696
2023-09-12	699	703	699	702	11,200	702
2023-09-11	700	702	694	697	17,000	697
2023-09-08	699	700	693	694	65,900	694
2023-09-07	704	708	702	703	29,600	703
2023-09-06	703	708	703	708	18,500	708
2023-09-05	700	707	700	707	29,500	707
2023-09-04	704	707	701	706	32,600	706
2023-09-01	693	699	692	699	27,700	699
2023-08-31	697	697	689	691	26,600	691
2023-08-30	699	699	693	693	19,400	693
2023-08-29	697	697	692	693	28,400	693
2023-08-28	693	700	692	699	22,800	699
2023-08-25	686	691	682	686	17,800	686
2023-08-24	689	692	686	687	17,500	687
2023-08-23	674	687	674	686	13,900	686
2023-08-22	678	678	672	677	18,300	677
2023-08-21	675	679	674	675	15,600	675
2023-08-18	671	678	671	674	20,000	674
2023-08-17	681	681	671	676	22,100	676
2023-08-16	682	682	676	676	24,700	676
2023-08-15	679	687	679	687	16,900	687
2023-08-14	688	691	679	679	24,900	679
2023-08-10	682	689	677	689	34,500	689
2023-08-09	676	682	671	679	52,200	679
2023-08-08	684	684	672	676	58,500	676
2023-08-07	678	687	676	679	58,900	679
2023-08-04	678	693	674	678	85,300	678
2023-08-03	712	724	669	679	302,900	679
2023-08-02	726	727	719	719	22,800	719
2023-08-01	734	734	728	728	23,800	728
2023-07-31	731	738	729	735	49,400	735
2023-07-28	714	729	712	729	73,900	729
2023-07-27	712	718	710	716	26,100	716
2023-07-26	709	716	709	712	27,400	712
2023-07-25	714	714	707	709	22,600	709
2023-07-24	707	710	705	707	17,200	707
2023-07-21	704	706	699	702	18,800	702
2023-07-20	709	711	702	703	14,700	703
2023-07-19	709	709	705	709	17,100	709
2023-07-18	698	706	698	704	10,900	704
2023-07-14	709	709	697	699	23,100	699
2023-07-13	700	703	698	702	32,700	702
2023-07-12	710	710	701	701	31,300	701
2023-07-11	711	713	705	706	24,100	706
2023-07-10	705	710	705	706	30,200	706
2023-07-07	708	711	703	705	34,700	705
2023-07-06	711	715	710	710	16,500	710
2023-07-05	715	718	711	714	22,100	714
2023-07-04	728	728	716	719	53,700	719
2023-07-03	717	728	717	728	36,100	728
2023-06-30	711	717	709	716	39,100	716
2023-06-29	716	721	713	714	39,500	714
2023-06-28	707	717	705	717	27,800	717
2023-06-27	699	703	698	702	19,300	702
2023-06-26	702	708	698	702	35,400	702
2023-06-23	718	718	702	702	28,600	702
2023-06-22	712	717	709	714	32,700	714
2023-06-21	709	714	709	712	23,900	712
2023-06-20	708	709	704	709	17,600	709
2023-06-19	714	714	706	710	30,000	710
2023-06-16	710	714	706	711	47,700	711
2023-06-15	713	713	706	706	23,300	706
2023-06-14	710	713	707	711	23,700	711
2023-06-13	710	712	707	708	32,400	708
2023-06-12	709	711	704	707	19,200	707
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]