(株)ユシロの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,809（2025年12月9日）
- 年初来安値
- 1,565（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 2,789 | 2,791 | 2,755 | 2,761 | 33,300 | 2,761 |
| 2025/12/11 | 2,745 | 2,769 | 2,707 | 2,745 | 56,500 | 2,745 |
| 2025/12/10 | 2,751 | 2,805 | 2,731 | 2,767 | 40,000 | 2,767 |
| 2025/12/9 | 2,762 | 2,809 | 2,748 | 2,774 | 34,400 | 2,774 |
| 2025/12/8 | 2,732 | 2,782 | 2,728 | 2,750 | 34,400 | 2,750 |
| 2025/12/5 | 2,724 | 2,785 | 2,690 | 2,740 | 55,300 | 2,740 |
| 2025/12/4 | 2,643 | 2,755 | 2,628 | 2,748 | 61,000 | 2,748 |
| 2025/12/3 | 2,615 | 2,674 | 2,557 | 2,640 | 56,200 | 2,640 |
| 2025/12/2 | 2,560 | 2,660 | 2,552 | 2,614 | 91,900 | 2,614 |
| 2025/12/1 | 2,343 | 2,607 | 2,343 | 2,564 | 255,900 | 2,564 |
| 2025/11/28 | 2,280 | 2,327 | 2,248 | 2,326 | 33,300 | 2,326 |
| 2025/11/27 | 2,280 | 2,283 | 2,271 | 2,274 | 9,800 | 2,274 |
| 2025/11/26 | 2,289 | 2,295 | 2,272 | 2,280 | 13,000 | 2,280 |
| 2025/11/25 | 2,279 | 2,289 | 2,242 | 2,254 | 25,500 | 2,254 |
| 2025/11/21 | 2,208 | 2,253 | 2,208 | 2,253 | 16,000 | 2,253 |
| 2025/11/20 | 2,224 | 2,233 | 2,208 | 2,208 | 13,700 | 2,208 |
| 2025/11/19 | 2,223 | 2,229 | 2,173 | 2,184 | 17,400 | 2,184 |
| 2025/11/18 | 2,260 | 2,266 | 2,213 | 2,223 | 21,900 | 2,223 |
| 2025/11/17 | 2,264 | 2,291 | 2,232 | 2,271 | 19,900 | 2,271 |
| 2025/11/14 | 2,272 | 2,282 | 2,255 | 2,264 | 14,800 | 2,264 |
1〜20/242件
