暗号資産
FISCO BTC Index
7/26 2:01:05
17,187,138
6482 東証スタンダード 機械
ユーシン精機
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 644.0 | 648.0 | 629.0 | 633.0 | 60,200 | 633.0 |
| 2024/9/3 | 654.0 | 655.0 | 643.0 | 647.0 | 27,500 | 647.0 |
| 2024/9/2 | 663.0 | 663.0 | 645.0 | 649.0 | 24,500 | 649.0 |
| 2024/8/30 | 651.0 | 659.0 | 651.0 | 658.0 | 16,200 | 658.0 |
| 2024/8/29 | 655.0 | 656.0 | 647.0 | 649.0 | 9,400 | 649.0 |
| 2024/8/28 | 654.0 | 656.0 | 650.0 | 655.0 | 9,100 | 655.0 |
| 2024/8/27 | 649.0 | 656.0 | 649.0 | 656.0 | 10,100 | 656.0 |
| 2024/8/26 | 652.0 | 652.0 | 645.0 | 650.0 | 16,600 | 650.0 |
| 2024/8/23 | 657.0 | 657.0 | 651.0 | 653.0 | 19,300 | 653.0 |
| 2024/8/22 | 654.0 | 655.0 | 648.0 | 654.0 | 23,100 | 654.0 |
| 2024/8/21 | 658.0 | 664.0 | 650.0 | 652.0 | 28,800 | 652.0 |
| 2024/8/20 | 662.0 | 664.0 | 655.0 | 664.0 | 18,100 | 664.0 |
| 2024/8/19 | 652.0 | 664.0 | 652.0 | 660.0 | 23,200 | 660.0 |
| 2024/8/16 | 653.0 | 660.0 | 649.0 | 652.0 | 36,600 | 652.0 |
| 2024/8/15 | 645.0 | 654.0 | 638.0 | 647.0 | 41,700 | 647.0 |
| 2024/8/14 | 645.0 | 650.0 | 635.0 | 643.0 | 35,700 | 643.0 |
| 2024/8/13 | 644.0 | 644.0 | 630.0 | 639.0 | 30,800 | 639.0 |
| 2024/8/9 | 651.0 | 665.0 | 641.0 | 647.0 | 42,400 | 647.0 |
| 2024/8/8 | 630.0 | 650.0 | 630.0 | 641.0 | 26,900 | 641.0 |
| 2024/8/7 | 622.0 | 647.0 | 622.0 | 632.0 | 42,900 | 632.0 |