ユシロ
5013スタンダード/石油･石炭製品/Yushiro Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,950.0 | 3,005.0 | 2,940.0 | 2,983.0 | -12.0 | -0.40% | 49,800 |
| 2026-03-12 | 3,220.0 | 3,260.0 | 2,966.0 | 2,995.0 | -270.0 | -8.27% | 188,900 |
| 2026-03-11 | 3,250.0 | 3,295.0 | 3,240.0 | 3,265.0 | +55.0 | +1.71% | 23,000 |
| 2026-03-10 | 3,175.0 | 3,250.0 | 3,165.0 | 3,210.0 | +155.0 | +5.07% | 39,700 |
| 2026-03-09 | 3,025.0 | 3,100.0 | 3,005.0 | 3,055.0 | -135.0 | -4.23% | 54,100 |
| 2026-03-06 | 3,230.0 | 3,235.0 | 3,160.0 | 3,190.0 | -45.0 | -1.39% | 24,800 |
| 2026-03-05 | 3,150.0 | 3,260.0 | 3,130.0 | 3,235.0 | +185.0 | +6.07% | 40,700 |
| 2026-03-04 | 3,100.0 | 3,150.0 | 3,010.0 | 3,050.0 | -150.0 | -4.69% | 89,100 |
| 2026-03-03 | 3,295.0 | 3,295.0 | 3,180.0 | 3,200.0 | -100.0 | -3.03% | 59,700 |
| 2026-03-02 | 3,155.0 | 3,320.0 | 3,150.0 | 3,300.0 | +80.0 | +2.48% | 60,800 |
| 2026-02-27 | 3,210.0 | 3,235.0 | 3,200.0 | 3,220.0 | +15.0 | +0.47% | 25,600 |
| 2026-02-26 | 3,160.0 | 3,235.0 | 3,155.0 | 3,205.0 | +40.0 | +1.26% | 52,300 |
| 2026-02-25 | 3,150.0 | 3,170.0 | 3,105.0 | 3,165.0 | +15.0 | +0.48% | 43,600 |
| 2026-02-24 | 3,125.0 | 3,150.0 | 3,100.0 | 3,150.0 | +55.0 | +1.78% | 28,400 |
| 2026-02-20 | 3,080.0 | 3,130.0 | 3,050.0 | 3,095.0 | -15.0 | -0.48% | 39,700 |
| 2026-02-19 | 3,140.0 | 3,140.0 | 3,100.0 | 3,110.0 | -5.0 | -0.16% | 24,700 |
| 2026-02-18 | 3,090.0 | 3,140.0 | 3,080.0 | 3,115.0 | +50.0 | +1.63% | 34,600 |
| 2026-02-17 | 3,055.0 | 3,080.0 | 3,040.0 | 3,065.0 | +10.0 | +0.33% | 20,600 |
| 2026-02-16 | 3,050.0 | 3,065.0 | 2,999.0 | 3,055.0 | -5.0 | -0.16% | 32,500 |
| 2026-02-13 | 3,070.0 | 3,110.0 | 3,015.0 | 3,060.0 | -55.0 | -1.77% | 38,600 |
| 2026-02-12 | 3,110.0 | 3,140.0 | 3,100.0 | 3,115.0 | +5.0 | +0.16% | 31,600 |
| 2026-02-10 | 3,100.0 | 3,130.0 | 3,065.0 | 3,110.0 | -10.0 | -0.32% | 38,500 |
| 2026-02-09 | 3,050.0 | 3,120.0 | 3,015.0 | 3,120.0 | +105.0 | +3.48% | 55,100 |
| 2026-02-06 | 3,030.0 | 3,030.0 | 2,988.0 | 3,015.0 | -10.0 | -0.33% | 31,400 |
| 2026-02-05 | 3,025.0 | 3,060.0 | 3,015.0 | 3,025.0 | 0.0 | 0.00% | 27,900 |
| 2026-02-04 | 3,005.0 | 3,050.0 | 3,005.0 | 3,025.0 | +20.0 | +0.67% | 19,800 |
| 2026-02-03 | 3,040.0 | 3,050.0 | 3,005.0 | 3,005.0 | +7.0 | +0.23% | 31,000 |
| 2026-02-02 | 3,030.0 | 3,070.0 | 2,988.0 | 2,998.0 | -32.0 | -1.06% | 31,000 |
| 2026-01-30 | 3,005.0 | 3,045.0 | 3,000.0 | 3,030.0 | +20.0 | +0.66% | 16,800 |
| 2026-01-29 | 3,020.0 | 3,035.0 | 2,982.0 | 3,010.0 | -35.0 | -1.15% | 33,700 |
| 2026-01-28 | 3,050.0 | 3,105.0 | 3,035.0 | 3,045.0 | -20.0 | -0.65% | 35,600 |
| 2026-01-27 | 3,055.0 | 3,140.0 | 3,055.0 | 3,065.0 | 0.0 | 0.00% | 33,900 |
| 2026-01-26 | 3,100.0 | 3,100.0 | 3,055.0 | 3,065.0 | -85.0 | -2.70% | 32,000 |
| 2026-01-23 | 3,175.0 | 3,175.0 | 3,125.0 | 3,150.0 | -25.0 | -0.79% | 20,800 |
| 2026-01-22 | 3,135.0 | 3,195.0 | 3,105.0 | 3,175.0 | +80.0 | +2.58% | 68,900 |
| 2026-01-21 | 3,005.0 | 3,135.0 | 3,005.0 | 3,095.0 | +20.0 | +0.65% | 28,600 |
| 2026-01-20 | 3,070.0 | 3,110.0 | 3,000.0 | 3,075.0 | +20.0 | +0.65% | 52,400 |
| 2026-01-19 | 3,130.0 | 3,160.0 | 3,050.0 | 3,055.0 | -85.0 | -2.71% | 52,400 |
| 2026-01-16 | 3,330.0 | 3,330.0 | 3,140.0 | 3,140.0 | -185.0 | -5.56% | 83,200 |
| 2026-01-15 | 3,585.0 | 3,585.0 | 3,315.0 | 3,325.0 | +300.0 | +9.92% | 171,800 |
| 2026-01-14 | 2,975.0 | 3,025.0 | 2,954.0 | 3,025.0 | +49.0 | +1.65% | 26,600 |
| 2026-01-13 | 2,997.0 | 2,998.0 | 2,889.0 | 2,976.0 | +88.0 | +3.05% | 59,200 |
| 2026-01-09 | 2,882.0 | 2,914.0 | 2,879.0 | 2,888.0 | +22.0 | +0.77% | 17,300 |
| 2026-01-08 | 2,842.0 | 2,896.0 | 2,842.0 | 2,866.0 | -11.0 | -0.38% | 22,300 |
| 2026-01-07 | 2,833.0 | 2,896.0 | 2,822.0 | 2,877.0 | +34.0 | +1.20% | 25,900 |
| 2026-01-06 | 2,842.0 | 2,870.0 | 2,832.0 | 2,843.0 | +27.0 | +0.96% | 21,700 |
| 2026-01-05 | 2,805.0 | 2,830.0 | 2,778.0 | 2,816.0 | +11.0 | +0.39% | 42,700 |
| 2025-12-30 | 2,815.0 | 2,822.0 | 2,787.0 | 2,805.0 | -10.0 | -0.36% | 28,100 |
| 2025-12-29 | 2,782.0 | 2,823.0 | 2,767.0 | 2,815.0 | +33.0 | +1.19% | 23,600 |
| 2025-12-26 | 2,761.0 | 2,788.0 | 2,750.0 | 2,782.0 | +21.0 | +0.76% | 22,100 |
| 2025-12-25 | 2,777.0 | 2,808.0 | 2,761.0 | 2,761.0 | -6.0 | -0.22% | 18,900 |
| 2025-12-24 | 2,767.0 | 2,787.0 | 2,741.0 | 2,767.0 | -7.0 | -0.25% | 58,700 |
| 2025-12-23 | 2,751.0 | 2,787.0 | 2,748.0 | 2,774.0 | +23.0 | +0.84% | 28,200 |
| 2025-12-22 | 2,747.0 | 2,768.0 | 2,722.0 | 2,751.0 | +4.0 | +0.15% | 19,000 |
| 2025-12-19 | 2,750.0 | 2,783.0 | 2,738.0 | 2,747.0 | +2.0 | +0.07% | 12,300 |
| 2025-12-18 | 2,747.0 | 2,766.0 | 2,709.0 | 2,745.0 | -5.0 | -0.18% | 24,600 |
| 2025-12-17 | 2,770.0 | 2,795.0 | 2,723.0 | 2,750.0 | -14.0 | -0.51% | 23,000 |
| 2025-12-16 | 2,748.0 | 2,790.0 | 2,710.0 | 2,764.0 | +16.0 | +0.58% | 30,400 |
| 2025-12-15 | 2,750.0 | 2,777.0 | 2,704.0 | 2,748.0 | -13.0 | -0.47% | 44,800 |
| 2025-12-12 | 2,789.0 | 2,791.0 | 2,755.0 | 2,761.0 | +16.0 | +0.58% | 33,300 |
| 2025-12-11 | 2,745.0 | 2,769.0 | 2,707.0 | 2,745.0 | -22.0 | -0.80% | 56,500 |
| 2025-12-10 | 2,751.0 | 2,805.0 | 2,731.0 | 2,767.0 | -7.0 | -0.25% | 40,000 |
| 2025-12-09 | 2,762.0 | 2,809.0 | 2,748.0 | 2,774.0 | +24.0 | +0.87% | 34,400 |
| 2025-12-08 | 2,732.0 | 2,782.0 | 2,728.0 | 2,750.0 | +10.0 | +0.36% | 34,400 |
| 2025-12-05 | 2,724.0 | 2,785.0 | 2,690.0 | 2,740.0 | -8.0 | -0.29% | 55,300 |
| 2025-12-04 | 2,643.0 | 2,755.0 | 2,628.0 | 2,748.0 | +108.0 | +4.09% | 61,000 |
| 2025-12-03 | 2,615.0 | 2,674.0 | 2,557.0 | 2,640.0 | +26.0 | +0.99% | 56,200 |
| 2025-12-02 | 2,560.0 | 2,660.0 | 2,552.0 | 2,614.0 | +50.0 | +1.95% | 91,900 |
| 2025-12-01 | 2,343.0 | 2,607.0 | 2,343.0 | 2,564.0 | +238.0 | +10.23% | 255,900 |
| 2025-11-28 | 2,280.0 | 2,327.0 | 2,248.0 | 2,326.0 | +52.0 | +2.29% | 33,300 |
| 2025-11-27 | 2,280.0 | 2,283.0 | 2,271.0 | 2,274.0 | -6.0 | -0.26% | 9,800 |
| 2025-11-26 | 2,289.0 | 2,295.0 | 2,272.0 | 2,280.0 | +26.0 | +1.15% | 13,000 |
| 2025-11-25 | 2,279.0 | 2,289.0 | 2,242.0 | 2,254.0 | +1.0 | +0.04% | 25,500 |
| 2025-11-21 | 2,208.0 | 2,253.0 | 2,208.0 | 2,253.0 | +45.0 | +2.04% | 16,000 |
| 2025-11-20 | 2,224.0 | 2,233.0 | 2,208.0 | 2,208.0 | +24.0 | +1.10% | 13,700 |
| 2025-11-19 | 2,223.0 | 2,229.0 | 2,173.0 | 2,184.0 | -39.0 | -1.75% | 17,400 |
| 2025-11-18 | 2,260.0 | 2,266.0 | 2,213.0 | 2,223.0 | -48.0 | -2.11% | 21,900 |
| 2025-11-17 | 2,264.0 | 2,291.0 | 2,232.0 | 2,271.0 | +7.0 | +0.31% | 19,900 |
| 2025-11-14 | 2,272.0 | 2,282.0 | 2,255.0 | 2,264.0 | -8.0 | -0.35% | 14,800 |
| 2025-11-13 | 2,299.0 | 2,301.0 | 2,256.0 | 2,272.0 | -13.0 | -0.57% | 22,200 |
| 2025-11-12 | 2,249.0 | 2,285.0 | 2,231.0 | 2,285.0 | +62.0 | +2.79% | 54,200 |
| 2025-11-11 | 2,250.0 | 2,263.0 | 2,212.0 | 2,223.0 | -17.0 | -0.76% | 36,800 |
| 2025-11-10 | 2,180.0 | 2,240.0 | 2,180.0 | 2,240.0 | +70.0 | +3.23% | 20,300 |
| 2025-11-07 | 2,133.0 | 2,170.0 | 2,124.0 | 2,170.0 | +37.0 | +1.73% | 14,200 |
| 2025-11-06 | 2,101.0 | 2,148.0 | 2,092.0 | 2,133.0 | +32.0 | +1.52% | 13,700 |
| 2025-11-05 | 2,137.0 | 2,137.0 | 2,076.0 | 2,101.0 | -36.0 | -1.68% | 23,400 |
| 2025-11-04 | 2,145.0 | 2,160.0 | 2,114.0 | 2,137.0 | +9.0 | +0.42% | 16,000 |
| 2025-10-31 | 2,107.0 | 2,128.0 | 2,105.0 | 2,128.0 | +24.0 | +1.14% | 21,300 |
| 2025-10-30 | 2,148.0 | 2,154.0 | 2,104.0 | 2,104.0 | -42.0 | -1.96% | 39,600 |
| 2025-10-29 | 2,202.0 | 2,203.0 | 2,143.0 | 2,146.0 | -56.0 | -2.54% | 19,200 |
| 2025-10-28 | 2,272.0 | 2,272.0 | 2,202.0 | 2,202.0 | -71.0 | -3.12% | 14,900 |
| 2025-10-27 | 2,262.0 | 2,273.0 | 2,253.0 | 2,273.0 | +30.0 | +1.34% | 18,500 |
| 2025-10-24 | 2,232.0 | 2,243.0 | 2,206.0 | 2,243.0 | +26.0 | +1.17% | 19,700 |
| 2025-10-23 | 2,188.0 | 2,221.0 | 2,175.0 | 2,217.0 | +31.0 | +1.42% | 13,700 |
| 2025-10-22 | 2,167.0 | 2,188.0 | 2,152.0 | 2,186.0 | +36.0 | +1.67% | 15,500 |
| 2025-10-21 | 2,179.0 | 2,179.0 | 2,145.0 | 2,150.0 | -15.0 | -0.69% | 18,200 |
| 2025-10-20 | 2,160.0 | 2,187.0 | 2,155.0 | 2,165.0 | +22.0 | +1.03% | 14,200 |
| 2025-10-17 | 2,130.0 | 2,158.0 | 2,129.0 | 2,143.0 | -11.0 | -0.51% | 13,400 |
| 2025-10-16 | 2,168.0 | 2,180.0 | 2,139.0 | 2,154.0 | -3.0 | -0.14% | 12,400 |
| 2025-10-15 | 2,125.0 | 2,157.0 | 2,125.0 | 2,157.0 | +49.0 | +2.32% | 14,600 |
| 2025-10-14 | 2,124.0 | 2,130.0 | 2,091.0 | 2,108.0 | -37.0 | -1.72% | 27,000 |
| 2025-10-10 | 2,180.0 | 2,180.0 | 2,132.0 | 2,145.0 | -57.0 | -2.59% | 27,100 |
| 2025-10-09 | 2,196.0 | 2,212.0 | 2,189.0 | 2,202.0 | +12.0 | +0.55% | 17,900 |
| 2025-10-08 | 2,254.0 | 2,254.0 | 2,190.0 | 2,190.0 | -48.0 | -2.14% | 33,600 |
| 2025-10-07 | 2,231.0 | 2,260.0 | 2,223.0 | 2,238.0 | +7.0 | +0.31% | 15,800 |
| 2025-10-06 | 2,220.0 | 2,243.0 | 2,202.0 | 2,231.0 | +61.0 | +2.81% | 20,300 |
| 2025-10-03 | 2,166.0 | 2,185.0 | 2,160.0 | 2,170.0 | +10.0 | +0.46% | 10,100 |
| 2025-10-02 | 2,172.0 | 2,193.0 | 2,160.0 | 2,160.0 | -12.0 | -0.55% | 14,500 |
| 2025-10-01 | 2,244.0 | 2,247.0 | 2,171.0 | 2,172.0 | -91.0 | -4.02% | 21,200 |
| 2025-09-30 | 2,296.0 | 2,299.0 | 2,248.0 | 2,263.0 | -36.0 | -1.57% | 13,500 |
| 2025-09-29 | 2,317.0 | 2,318.0 | 2,273.0 | 2,299.0 | -18.0 | -0.78% | 15,200 |
| 2025-09-26 | 2,299.0 | 2,328.0 | 2,298.0 | 2,317.0 | +11.0 | +0.48% | 23,600 |
| 2025-09-25 | 2,291.0 | 2,310.0 | 2,266.0 | 2,306.0 | +32.0 | +1.41% | 20,300 |
| 2025-09-24 | 2,281.0 | 2,282.0 | 2,262.0 | 2,274.0 | +14.0 | +0.62% | 14,800 |
| 2025-09-22 | 2,251.0 | 2,273.0 | 2,245.0 | 2,260.0 | +9.0 | +0.40% | 15,600 |
| 2025-09-19 | 2,272.0 | 2,280.0 | 2,248.0 | 2,251.0 | -14.0 | -0.62% | 21,100 |
| 2025-09-18 | 2,293.0 | 2,294.0 | 2,265.0 | 2,265.0 | -28.0 | -1.22% | 15,300 |
| 2025-09-17 | 2,335.0 | 2,335.0 | 2,291.0 | 2,293.0 | -47.0 | -2.01% | 15,000 |
| 2025-09-16 | 2,329.0 | 2,349.0 | 2,326.0 | 2,340.0 | +18.0 | +0.78% | 9,300 |
| 2025-09-12 | 2,324.0 | 2,330.0 | 2,310.0 | 2,322.0 | — | — | 13,000 |
直近120営業日分を表示