！決算発表予定日 2025/02/07
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
2,064.9
円
(13:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,099 | 2,099 | 2,051 | 2,062 | -49 | -2.3 | 31,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,116 | 2,150 | 2,075 | 2,111 | +12 | +0.6 | 115,800 |
| 1/24 | 2,083 | 2,106 | 2,047 | 2,099 | +34 | +1.7 | 105,200 |
| 1/17 | 2,087 | 2,116 | 2,005 | 2,065 | -44 | -2.1 | 82,400 |
| 1/10 | 2,170 | 2,170 | 2,050 | 2,109 | -61 | -2.8 | 147,100 |
| 12/30 | 2,190 | 2,192 | 2,167 | 2,170 | -16 | -0.7 | 24,600 |
| 12/27 | 2,105 | 2,189 | 2,105 | 2,186 | +76 | +3.6 | 95,400 |
| 12/20 | 2,190 | 2,214 | 2,105 | 2,110 | -80 | -3.7 | 161,000 |
| 12/13 | 2,127 | 2,200 | 2,120 | 2,190 | +51 | +2.4 | 164,800 |
| 12/6 | 2,103 | 2,208 | 2,056 | 2,139 | +23 | +1.1 | 214,900 |
| 11/29 | 2,200 | 2,201 | 2,050 | 2,116 | -79 | -3.6 | 276,300 |
| 11/22 | 2,115 | 2,220 | 2,076 | 2,195 | +72 | +3.4 | 279,600 |
| 11/15 | 1,947 | 2,125 | 1,947 | 2,123 | +576 | +37.2 | 547,200 |
| 11/8 | 1,540 | 1,611 | 1,535 | 1,547 | +8 | +0.5 | 133,100 |
| 11/1 | 1,517 | 1,595 | 1,515 | 1,539 | +18 | +1.2 | 107,700 |
| 10/25 | 1,590 | 1,598 | 1,512 | 1,521 | -67 | -4.2 | 123,300 |
| 10/18 | 1,639 | 1,639 | 1,586 | 1,588 | -34 | -2.1 | 95,000 |
| 10/11 | 1,651 | 1,655 | 1,610 | 1,622 | -14 | -0.9 | 104,200 |
| 10/4 | 1,568 | 1,640 | 1,550 | 1,636 | +11 | +0.7 | 100,300 |
| 9/27 | 1,613 | 1,647 | 1,560 | 1,625 | +33 | +2.1 | 112,800 |
| 9/20 | 1,531 | 1,606 | 1,500 | 1,592 | +62 | +4.1 | 107,400 |
| 9/13 | 1,561 | 1,582 | 1,501 | 1,530 | -61 | -3.8 | 186,600 |
| 9/6 | 1,716 | 1,725 | 1,578 | 1,591 | -124 | -7.2 | 136,100 |
| 8/30 | 1,697 | 1,734 | 1,683 | 1,715 | -7 | -0.4 | 89,100 |
| 8/23 | 1,749 | 1,768 | 1,694 | 1,722 | -55 | -3.1 | 133,900 |
| 8/16 | 1,654 | 1,777 | 1,651 | 1,777 | +139 | +8.5 | 177,100 |
| 8/9 | 1,466 | 1,681 | 1,287 | 1,638 | +52 | +3.3 | 414,400 |
| 8/2 | 1,783 | 1,810 | 1,586 | 1,586 | -173 | -9.8 | 173,500 |
| 7/26 | 1,865 | 1,865 | 1,741 | 1,759 | -111 | -5.9 | 192,800 |
| 7/19 | 1,961 | 1,984 | 1,868 | 1,870 | -51 | -2.7 | 175,600 |
| 7/12 | 1,814 | 1,969 | 1,788 | 1,921 | +103 | +5.7 | 315,900 |
▶︎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
