！決算発表予定日 2024/05/15
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
ー
円
(ー)
株価は20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) | 867 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,316 (24/02/28) | 1,636 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,947 | 1,993 | 1,935 | 1,965 | +9 | +0.5 | 109,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,927 | 1,982 | 1,906 | 1,956 | +39 | +2.0 | 149,200 |
| 4/19 | 2,004 | 2,040 | 1,893 | 1,917 | -131 | -6.4 | 222,500 |
| 4/12 | 2,058 | 2,100 | 2,024 | 2,048 | +23 | +1.1 | 173,400 |
| 4/5 | 2,245 | 2,245 | 2,002 | 2,025 | -198 | -8.9 | 339,200 |
| 3/29 | 2,247 | 2,305 | 2,175 | 2,223 | -9 | -0.4 | 315,000 |
| 3/22 | 2,120 | 2,262 | 2,097 | 2,232 | +137 | +6.5 | 299,700 |
| 3/15 | 2,095 | 2,105 | 2,009 | 2,095 | -44 | -2.1 | 365,900 |
| 3/8 | 2,290 | 2,304 | 2,126 | 2,139 | -145 | -6.4 | 434,000 |
| 3/1 | 2,198 | 2,316 | 2,177 | 2,284 | +118 | +5.5 | 422,300 |
| 2/22 | 2,100 | 2,199 | 2,100 | 2,166 | +73 | +3.5 | 263,200 |
| 2/16 | 2,029 | 2,112 | 1,972 | 2,093 | +93 | +4.7 | 447,400 |
| 2/9 | 1,984 | 2,120 | 1,952 | 2,000 | +90 | +4.7 | 1,432,500 |
| 2/2 | 1,841 | 1,925 | 1,838 | 1,910 | +87 | +4.8 | 328,400 |
| 1/26 | 1,819 | 1,865 | 1,811 | 1,823 | +14 | +0.8 | 242,300 |
| 1/19 | 1,801 | 1,888 | 1,801 | 1,809 | +17 | +1.0 | 338,400 |
| 1/12 | 1,720 | 1,796 | 1,717 | 1,792 | +76 | +4.4 | 254,400 |
| 1/5 | 1,640 | 1,739 | 1,636 | 1,716 | +76 | +4.6 | 117,700 |
| 12/29 | 1,662 | 1,698 | 1,628 | 1,640 | -14 | -0.9 | 239,100 |
| 12/22 | 1,571 | 1,663 | 1,540 | 1,654 | +73 | +4.6 | 259,100 |
| 12/15 | 1,671 | 1,680 | 1,571 | 1,581 | -50 | -3.1 | 250,900 |
| 12/8 | 1,712 | 1,737 | 1,613 | 1,631 | -92 | -5.3 | 433,000 |
| 12/1 | 1,778 | 1,813 | 1,661 | 1,723 | -56 | -3.2 | 407,600 |
| 11/24 | 1,715 | 1,782 | 1,618 | 1,779 | +71 | +4.2 | 538,100 |
| 11/17 | 1,684 | 1,715 | 1,642 | 1,708 | +54 | +3.3 | 529,500 |
| 11/10 | 1,510 | 1,656 | 1,506 | 1,654 | +180 | +12.2 | 1,183,300 |
| 11/2 | 1,458 | 1,492 | 1,429 | 1,474 | -3 | -0.2 | 203,600 |
| 10/27 | 1,470 | 1,481 | 1,413 | 1,477 | -17 | -1.1 | 211,900 |
| 10/20 | 1,512 | 1,550 | 1,468 | 1,494 | -25 | -1.7 | 227,000 |
| 10/13 | 1,519 | 1,555 | 1,488 | 1,519 | +82 | +5.7 | 308,700 |
| 10/6 | 1,542 | 1,552 | 1,371 | 1,437 | -107 | -6.9 | 490,700 |
▶︎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