5013東証S貸借
業種 石油・石炭
ユシロ化学工業 株価時系列データ
PTS
2,061
円
(14:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,316 (24/02/28) | 1,287 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,316 (24/02/28) | 1,287 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,170 | 2,170 | 2,050 | 2,058 | -112 | -5.2 | 119,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,600 | 1,750 | 1,587 | 1,749 | +149 | +9.3 | 584,500 |
| 04/11 | 1,567 | 1,605 | 1,552 | 1,600 | +33 | +2.1 | 252,300 |
| 04/10 | 1,560 | 1,588 | 1,520 | 1,567 | +14 | +0.9 | 237,000 |
| 04/09 | 1,500 | 1,621 | 1,500 | 1,553 | +53 | +3.5 | 495,600 |
| 04/08 | 1,540 | 1,560 | 1,490 | 1,500 | -38 | -2.5 | 407,700 |
| 04/07 | 1,576 | 1,710 | 1,512 | 1,538 | -47 | -3.0 | 625,000 |
| 04/06 | 1,515 | 1,699 | 1,510 | 1,585 | +70 | +4.6 | 642,000 |
| 04/05 | 1,489 | 1,550 | 1,450 | 1,515 | +28 | +1.9 | 527,000 |
| 04/04 | 1,475 | 1,497 | 1,385 | 1,487 | +32 | +2.2 | 922,000 |
| 04/03 | 1,818 | 1,958 | 1,350 | 1,455 | -353 | -19.5 | 2,735,000 |
| 04/02 | 1,770 | 1,973 | 1,702 | 1,808 | +40 | +2.3 | 2,174,000 |
| 04/01 | 1,139 | 1,985 | 1,137 | 1,768 | +629 | +55.2 | 4,130,000 |
| 03/12 | 850 | 1,145 | 836 | 1,139 | +289 | +34.0 | 354,000 |
| 03/11 | 850 | 905 | 832 | 850 | 0 | 0.0 | 52,000 |
| 03/10 | 990 | 1,005 | 850 | 850 | -140 | -14.1 | 126,000 |
| 03/09 | 786 | 1,000 | 775 | 990 | +164 | +19.9 | 250,000 |
| 03/08 | 790 | 830 | 775 | 826 | +36 | +4.6 | 96,000 |
| 03/07 | 778 | 790 | 765 | 790 | +10 | +1.3 | 182,000 |
| 03/06 | 705 | 780 | 702 | 780 | +78 | +11.1 | 290,000 |
| 03/05 | 700 | 718 | 680 | 702 | +2 | +0.3 | 101,000 |
| 03/04 | 603 | 730 | 603 | 700 | +50 | +7.7 | 97,000 |
| 03/03 | 620 | 650 | 590 | 650 | +30 | +4.8 | 75,000 |
| 03/02 | 610 | 630 | 600 | 620 | +10 | +1.6 | 49,000 |
| 03/01 | 638 | 661 | 592 | 610 | -18 | -2.9 | 108,000 |
| 02/12 | 610 | 635 | 589 | 628 | +18 | +3.0 | 266,000 |
| 02/11 | 568 | 629 | 568 | 610 | +22 | +3.7 | 416,000 |
| 02/10 | 591 | 600 | 551 | 588 | -3 | -0.5 | 586,000 |
| 02/09 | 580 | 595 | 555 | 591 | +11 | +1.9 | 153,000 |
| 02/08 | 580 | 600 | 550 | 580 | -1 | -0.2 | 137,000 |
| 02/07 | 619 | 638 | 580 | 581 | -35 | -5.7 | 98,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
