日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジーエス・ユアサ　コーポレーション(6674)の株価時系列情報

ジーエス・ユアサ　コーポレーション(6674)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,222 2,280 2,222 2,248 596,000
2018/12/27 2,222 2,277 2,203 2,263 476,300
2018/12/26 2,180 2,194 2,136 2,172 502,800
2018/12/25 2,235 2,246 2,150 2,155 529,600
2018/12/21 2,347 2,355 2,312 2,321 505,300
2018/12/20 2,394 2,406 2,346 2,361 475,000
2018/12/19 2,424 2,445 2,412 2,430 507,300
2018/12/18 2,439 2,471 2,429 2,436 414,100
2018/12/17 2,519 2,543 2,471 2,475 489,300
2018/12/14 2,526 2,547 2,513 2,525 595,500
2018/12/13 2,500 2,564 2,493 2,552 653,500
2018/12/12 2,479 2,503 2,443 2,487 619,200
2018/12/11 2,513 2,519 2,460 2,468 533,900
2018/12/10 2,542 2,545 2,509 2,531 412,400
2018/12/07 2,562 2,594 2,562 2,592 366,200
2018/12/06 2,564 2,582 2,541 2,562 318,900
2018/12/05 2,567 2,604 2,547 2,590 330,700
2018/12/04 2,662 2,669 2,610 2,616 275,000
2018/12/03 2,660 2,692 2,652 2,685 436,200
2018/11/30 2,659 2,668 2,623 2,623 429,700
2018/11/29 2,667 2,673 2,633 2,643 226,100
2018/11/28 2,633 2,653 2,614 2,647 321,900
2018/11/27 2,612 2,635 2,598 2,633 326,100
2018/11/26 2,551 2,576 2,536 2,571 369,200
2018/11/22 2,513 2,548 2,507 2,545 272,700
2018/11/21 2,458 2,505 2,448 2,497 214,900
2018/11/20 2,452 2,516 2,452 2,501 300,900
2018/11/19 2,535 2,535 2,501 2,512 275,000
2018/11/16 2,553 2,570 2,523 2,542 435,000
2018/11/15 2,517 2,559 2,517 2,556 253,200
2018/11/14 2,518 2,547 2,506 2,531 217,000
2018/11/13 2,513 2,524 2,482 2,518 378,000
2018/11/12 2,555 2,591 2,555 2,575 397,000
2018/11/09 2,569 2,643 2,551 2,576 1,179,300
2018/11/08 2,458 2,469 2,425 2,427 289,300
2018/11/07 2,443 2,465 2,407 2,417 316,800
2018/11/06 2,412 2,439 2,407 2,421 209,700
2018/11/05 2,410 2,434 2,383 2,408 285,300
2018/11/02 2,368 2,430 2,350 2,423 298,800
2018/11/01 2,321 2,366 2,320 2,356 382,900
2018/10/31 2,296 2,320 2,280 2,320 366,600
2018/10/30 2,236 2,287 2,234 2,268 497,200
2018/10/29 2,269 2,293 2,253 2,256 300,900
2018/10/26 2,320 2,320 2,258 2,266 443,600
2018/10/25 2,311 2,323 2,293 2,307 429,800
2018/10/24 2,381 2,400 2,364 2,381 338,600
2018/10/23 2,408 2,411 2,370 2,371 416,700
2018/10/22 2,416 2,443 2,405 2,435 236,500
2018/10/19 2,428 2,439 2,421 2,430 334,800
2018/10/18 2,470 2,484 2,464 2,466 451,100
2018/10/17 2,471 2,478 2,450 2,467 340,400
2018/10/16 2,439 2,445 2,417 2,440 404,200
2018/10/15 2,460 2,463 2,409 2,441 372,400
2018/10/12 2,457 2,478 2,448 2,474 442,700
2018/10/11 2,485 2,517 2,474 2,488 503,600
2018/10/10 2,615 2,624 2,584 2,586 373,300
2018/10/09 2,649 2,649 2,601 2,604 360,000
2018/10/05 2,666 2,693 2,661 2,672 289,700
2018/10/04 2,708 2,729 2,672 2,686 427,900
2018/10/03 2,750 2,757 2,690 2,699 392,100
2018/10/02 2,706 2,759 2,704 2,747 713,100
2018/10/01 2,759 2,770 2,704 2,722 742,900
2018/09/28 2,845 2,854 2,766 2,797 883,600
2018/09/27 2,839 2,856 2,789 2,801 397,200
2018/09/26 2,794 2,841 2,794 2,834 364,000
2018/09/26 1 -> 0.20 分割
2018/09/25 566 569 560 568 1,665,000
2018/09/21 565 568 564 567 2,395,000
2018/09/20 558 563 557 563 2,505,000
2018/09/19 555 559 548 557 3,279,000
2018/09/18 539 553 538 548 1,955,000
2018/09/14 530 540 528 539 2,814,000
2018/09/13 515 530 514 526 1,472,000
2018/09/12 533 534 522 524 1,073,000
2018/09/11 531 532 524 530 1,260,000
2018/09/10 528 532 525 530 1,172,000
2018/09/07 519 524 514 523 1,230,000
2018/09/06 522 525 517 522 2,572,000
2018/09/05 529 530 518 527 2,093,000
2018/09/04 533 537 525 528 2,249,000
2018/09/03 539 541 530 530 1,977,000
2018/08/31 536 555 534 548 3,648,000
2018/08/30 538 543 536 539 2,116,000
2018/08/29 521 535 521 534 2,493,000
2018/08/28 524 528 519 519 1,236,000
2018/08/27 511 521 510 518 1,687,000
2018/08/24 505 507 502 507 899,000
2018/08/23 503 504 499 503 948,000
2018/08/22 500 505 498 502 887,000
2018/08/21 494 499 492 498 1,413,000
2018/08/20 500 503 497 499 1,196,000
2018/08/17 503 506 501 503 1,253,000
2018/08/16 493 503 489 501 1,413,000
2018/08/15 504 504 491 498 1,672,000
2018/08/14 491 505 490 504 2,109,000
2018/08/13 498 500 484 486 2,088,000
2018/08/10 510 510 492 502 5,410,000
2018/08/09 532 538 531 533 1,833,000
2018/08/08 530 535 529 533 1,197,000
2018/08/07 524 532 521 531 867,000
2018/08/06 530 530 524 526 1,224,000
2018/08/03 534 534 529 533 1,227,000
2018/08/02 530 532 527 530 1,410,000
2018/08/01 520 530 519 530 1,861,000
2018/07/31 522 526 521 521 2,066,000
2018/07/30 515 526 515 525 1,731,000
2018/07/27 517 517 512 515 997,000
2018/07/26 513 515 510 513 952,000
2018/07/25 508 512 507 508 972,000
2018/07/24 504 508 504 507 848,000
2018/07/23 500 504 499 500 954,000
2018/07/20 506 509 501 502 1,087,000
2018/07/19 510 517 504 505 1,668,000
2018/07/18 508 511 506 506 960,000
2018/07/17 497 507 497 503 1,422,000
2018/07/13 492 501 492 498 1,767,000
2018/07/12 495 497 492 495 1,300,000
2018/07/11 493 495 490 491 1,708,000
2018/07/10 500 507 497 503 1,418,000
2018/07/09 493 498 492 495 821,000
2018/07/06 491 495 489 492 1,666,000
2018/07/05 489 493 486 488 2,321,000
2018/07/04 494 499 493 497 1,188,000
2018/07/03 498 500 493 499 2,104,000
2018/07/02 505 514 499 500 1,987,000
2018/06/29 497 506 493 505 1,750,000
2018/06/28 491 498 490 495 1,406,000
2018/06/27 493 497 490 494 1,353,000
2018/06/26 483 492 477 491 2,487,000
2018/06/25 500 500 492 493 984,000
2018/06/22 495 500 493 498 1,521,000
2018/06/21 498 509 498 501 1,845,000
2018/06/20 490 500 485 499 1,787,000
2018/06/19 498 499 491 492 1,711,000
2018/06/18 505 505 499 499 2,201,000
2018/06/15 512 512 504 506 1,632,000
2018/06/14 514 515 510 511 1,121,000
2018/06/13 520 521 515 516 789,000
2018/06/12 522 522 515 518 1,349,000
2018/06/11 517 521 516 517 1,025,000
2018/06/08 528 529 520 521 2,259,000
2018/06/07 533 535 531 533 1,646,000
2018/06/06 527 531 525 528 1,214,000
2018/06/05 529 529 523 528 1,192,000
2018/06/04 523 529 521 525 2,296,000
2018/06/01 510 522 509 519 2,576,000
2018/05/31 512 520 504 516 3,640,000
2018/05/30 508 512 503 509 2,917,000
2018/05/29 527 528 516 518 1,700,000
2018/05/28 529 531 524 529 1,341,000
2018/05/25 529 535 524 527 3,230,000
2018/05/24 552 552 527 528 5,193,000
2018/05/23 562 562 550 553 3,333,000
2018/05/22 572 573 565 566 1,069,000
2018/05/21 563 570 563 568 913,000
2018/05/18 566 568 564 566 1,471,000
2018/05/17 563 564 559 563 1,601,000
2018/05/16 567 567 560 561 1,419,000
2018/05/15 565 569 564 564 1,604,000
2018/05/14 556 563 556 563 1,736,000
2018/05/11 560 563 555 558 2,652,000
2018/05/10 565 567 559 560 2,055,000
2018/05/09 580 580 562 567 5,002,000
2018/05/08 589 596 587 589 1,774,000
2018/05/07 582 587 580 587 1,005,000
2018/05/02 590 592 585 585 1,391,000
2018/05/01 586 588 583 587 1,318,000
2018/04/27 589 590 583 590 1,512,000
2018/04/26 593 593 585 586 1,523,000
2018/04/25 588 595 586 593 1,419,000
2018/04/24 590 593 588 591 1,371,000
2018/04/23 584 585 580 582 747,000
2018/04/20 586 589 584 585 1,233,000
2018/04/19 585 591 584 586 1,617,000
2018/04/18 577 587 577 584 1,331,000
2018/04/17 579 579 574 576 873,000
2018/04/16 579 581 576 579 798,000
2018/04/13 573 581 572 579 1,401,000
2018/04/12 572 573 566 570 1,028,000
2018/04/11 576 580 575 575 1,573,000
2018/04/10 571 576 564 574 1,662,000
2018/04/09 570 576 567 571 1,362,000
2018/04/06 571 575 569 571 1,400,000
2018/04/05 571 572 564 568 1,511,000
2018/04/04 568 573 565 568 2,099,000
2018/04/03 565 567 561 563 1,860,000
2018/04/02 576 581 570 571 1,637,000
2018/03/30 576 583 574 580 1,832,000
2018/03/29 572 574 565 571 1,807,000
2018/03/28 564 574 560 567 2,320,000
2018/03/27 568 579 567 579 1,988,000
2018/03/26 556 559 547 558 2,088,000
2018/03/23 561 567 554 556 2,807,000
2018/03/22 575 580 571 576 1,645,000
2018/03/20 567 576 566 576 1,081,000
2018/03/19 575 579 570 571 1,735,000
2018/03/16 586 586 578 579 1,361,000
2018/03/15 589 590 576 586 1,552,000
2018/03/14 585 591 585 589 1,121,000
2018/03/13 585 593 583 593 1,485,000
2018/03/12 585 589 582 587 1,999,000
2018/03/09 580 585 574 575 3,321,000
2018/03/08 571 572 566 572 1,699,000
2018/03/07 565 571 561 567 2,049,000
2018/03/06 564 572 564 567 2,059,000
2018/03/05 562 565 551 553 2,678,000
2018/03/02 571 573 563 567 2,844,000
2018/03/01 590 591 580 581 1,791,000
2018/02/28 597 601 596 597 1,384,000
2018/02/27 603 603 595 600 2,044,000
2018/02/26 606 609 599 599 2,146,000
2018/02/23 603 606 600 601 3,068,000
2018/02/22 596 600 595 599 2,389,000
2018/02/21 591 601 590 600 2,356,000
2018/02/20 592 594 587 591 1,686,000
2018/02/19 580 594 579 593 1,916,000
2018/02/16 574 584 573 578 1,736,000
2018/02/15 568 574 565 573 1,890,000
2018/02/14 568 570 555 562 2,473,000
2018/02/13 579 579 567 568 2,682,000
2018/02/09 560 573 560 573 3,427,000
2018/02/08 573 586 573 582 2,673,000
2018/02/07 581 587 571 571 3,542,000
2018/02/06 570 572 551 564 6,419,000
2018/02/05 580 598 580 591 5,535,000
2018/02/02 588 595 587 590 2,529,000
2018/02/01 590 597 587 596 2,153,000
2018/01/31 590 594 585 586 3,344,000
2018/01/30 592 595 589 591 2,550,000
2018/01/29 596 598 591 592 1,797,000
2018/01/26 600 605 594 596 3,037,000
2018/01/25 597 607 594 599 5,859,000
2018/01/24 589 595 589 593 2,341,000
2018/01/23 588 596 588 592 2,626,000
2018/01/22 585 591 585 589 1,894,000
2018/01/19 589 594 585 589 2,155,000
2018/01/18 591 597 585 587 5,578,000
2018/01/17 583 586 581 582 2,369,000
2018/01/16 581 588 579 586 2,953,000
2018/01/15 581 585 578 581 3,215,000
2018/01/12 606 607 572 576 12,905,000
2018/01/11 583 611 583 610 10,184,000
2018/01/10 584 588 580 581 2,817,000
2018/01/09 580 586 579 584 2,979,000
2018/01/05 574 581 573 579 3,339,000
2018/01/04 567 570 564 570 2,326,000

このページの先頭へ