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
2021/12/30 2,567 2,571 2,539 2,558 274,800
2021/12/29 2,527 2,584 2,525 2,572 570,200
2021/12/28 2,482 2,526 2,479 2,526 344,300
2021/12/27 2,488 2,489 2,459 2,474 164,900
2021/12/24 2,469 2,507 2,465 2,500 246,800
2021/12/23 2,464 2,475 2,448 2,471 192,500
2021/12/22 2,431 2,474 2,431 2,453 308,700
2021/12/21 2,424 2,460 2,397 2,436 388,600
2021/12/20 2,423 2,439 2,376 2,376 492,100
2021/12/17 2,494 2,494 2,459 2,473 463,400
2021/12/16 2,499 2,505 2,465 2,492 449,000
2021/12/15 2,456 2,495 2,446 2,464 415,100
2021/12/14 2,433 2,452 2,405 2,444 507,400
2021/12/13 2,490 2,491 2,419 2,428 428,900
2021/12/10 2,488 2,516 2,480 2,501 482,800
2021/12/09 2,486 2,510 2,468 2,478 517,400
2021/12/08 2,477 2,541 2,461 2,521 580,000
2021/12/07 2,460 2,474 2,426 2,467 482,900
2021/12/06 2,393 2,453 2,392 2,429 557,400
2021/12/03 2,361 2,394 2,329 2,391 592,700
2021/12/02 2,311 2,356 2,291 2,327 737,800
2021/12/01 2,300 2,374 2,291 2,361 709,200
2021/11/30 2,383 2,404 2,302 2,306 1,184,800
2021/11/29 2,348 2,387 2,328 2,335 692,600
2021/11/26 2,454 2,457 2,379 2,414 722,700
2021/11/25 2,510 2,518 2,472 2,480 788,100
2021/11/24 2,406 2,463 2,401 2,411 886,900
2021/11/22 2,400 2,457 2,371 2,451 944,100
2021/11/19 2,364 2,409 2,342 2,400 1,298,000
2021/11/18 2,329 2,380 2,322 2,352 826,900
2021/11/17 2,351 2,351 2,266 2,327 1,227,100
2021/11/16 2,253 2,333 2,222 2,301 1,464,700
2021/11/15 2,190 2,194 2,143 2,159 413,700
2021/11/12 2,143 2,202 2,143 2,175 459,200
2021/11/11 2,163 2,171 2,130 2,139 436,500
2021/11/10 2,209 2,213 2,166 2,167 589,900
2021/11/09 2,259 2,286 2,212 2,214 668,100
2021/11/08 2,373 2,383 2,236 2,264 1,164,700
2021/11/05 2,531 2,534 2,470 2,483 365,400
2021/11/04 2,550 2,563 2,504 2,557 468,000
2021/11/02 2,493 2,510 2,475 2,505 294,700
2021/11/01 2,501 2,522 2,479 2,505 475,700
2021/10/29 2,423 2,474 2,394 2,474 1,241,300
2021/10/28 2,400 2,421 2,374 2,405 1,254,900
2021/10/27 2,529 2,545 2,430 2,447 576,500
2021/10/26 2,517 2,573 2,506 2,551 471,600
2021/10/25 2,500 2,522 2,485 2,500 306,000
2021/10/22 2,520 2,548 2,511 2,525 200,900
2021/10/21 2,610 2,622 2,546 2,548 288,500
2021/10/20 2,621 2,645 2,589 2,591 229,300
2021/10/19 2,630 2,639 2,598 2,629 252,200
2021/10/18 2,590 2,642 2,577 2,642 388,600
2021/10/15 2,550 2,579 2,546 2,578 278,200
2021/10/14 2,481 2,536 2,468 2,536 257,900
2021/10/13 2,493 2,526 2,475 2,493 262,800
2021/10/12 2,497 2,518 2,494 2,518 167,300
2021/10/11 2,467 2,515 2,461 2,501 180,800
2021/10/08 2,473 2,504 2,463 2,468 301,700
2021/10/07 2,422 2,451 2,414 2,437 307,700
2021/10/06 2,430 2,474 2,381 2,421 312,400
2021/10/05 2,412 2,431 2,358 2,415 396,800
2021/10/04 2,501 2,503 2,439 2,446 301,400
2021/10/01 2,509 2,518 2,455 2,465 346,200
2021/09/30 2,560 2,570 2,524 2,542 455,000
2021/09/29 2,606 2,608 2,536 2,566 427,300
2021/09/28 2,625 2,659 2,603 2,657 318,300
2021/09/27 2,636 2,647 2,615 2,622 295,800
2021/09/24 2,649 2,652 2,629 2,638 385,500
2021/09/22 2,625 2,648 2,596 2,599 485,100
2021/09/21 2,535 2,601 2,533 2,584 348,500
2021/09/17 2,650 2,650 2,595 2,597 598,300
2021/09/16 2,670 2,674 2,606 2,632 255,100
2021/09/15 2,669 2,679 2,632 2,651 325,400
2021/09/14 2,701 2,718 2,680 2,717 310,000
2021/09/13 2,690 2,690 2,646 2,682 245,200
2021/09/10 2,689 2,701 2,677 2,699 386,300
2021/09/09 2,684 2,719 2,667 2,680 363,100
2021/09/08 2,667 2,735 2,652 2,734 659,000
2021/09/07 2,650 2,658 2,617 2,635 442,900
2021/09/06 2,670 2,674 2,602 2,630 360,300
2021/09/03 2,611 2,640 2,602 2,627 385,000
2021/09/02 2,600 2,612 2,572 2,590 351,200
2021/09/01 2,592 2,617 2,589 2,597 323,300
2021/08/31 2,540 2,599 2,540 2,581 290,100
2021/08/30 2,532 2,585 2,532 2,585 323,500
2021/08/27 2,504 2,531 2,493 2,513 201,400
2021/08/26 2,530 2,530 2,492 2,516 204,500
2021/08/25 2,546 2,556 2,481 2,512 258,200
2021/08/24 2,493 2,514 2,482 2,496 273,500
2021/08/23 2,450 2,491 2,444 2,470 417,700
2021/08/20 2,522 2,531 2,445 2,446 397,000
2021/08/19 2,540 2,575 2,529 2,533 216,200
2021/08/18 2,510 2,577 2,503 2,563 309,700
2021/08/17 2,596 2,603 2,538 2,540 286,400
2021/08/16 2,610 2,611 2,559 2,580 343,200
2021/08/13 2,650 2,664 2,633 2,637 260,700
2021/08/12 2,671 2,674 2,645 2,648 186,600
2021/08/11 2,674 2,682 2,648 2,664 257,200
2021/08/10 2,584 2,677 2,584 2,649 445,800
2021/08/06 2,670 2,679 2,575 2,583 696,400
2021/08/05 2,692 2,709 2,666 2,670 590,700
2021/08/04 2,813 2,815 2,721 2,742 568,400
2021/08/03 2,837 2,873 2,833 2,864 224,400
2021/08/02 2,829 2,893 2,818 2,860 367,600
2021/07/30 2,799 2,825 2,763 2,795 417,000
2021/07/29 2,775 2,800 2,763 2,800 202,200
2021/07/28 2,755 2,806 2,753 2,788 191,400
2021/07/27 2,774 2,811 2,766 2,781 335,700
2021/07/26 2,754 2,826 2,736 2,825 522,700
2021/07/21 2,749 2,755 2,671 2,681 461,500
2021/07/20 2,737 2,753 2,697 2,702 464,400
2021/07/19 2,835 2,838 2,781 2,795 284,800
2021/07/16 2,837 2,889 2,828 2,883 210,500
2021/07/15 2,893 2,908 2,858 2,865 269,100
2021/07/14 2,841 2,915 2,838 2,889 376,300
2021/07/13 2,808 2,888 2,808 2,886 418,600
2021/07/12 2,776 2,806 2,773 2,803 383,200
2021/07/09 2,693 2,731 2,652 2,726 455,700
2021/07/08 2,743 2,757 2,726 2,726 247,600
2021/07/07 2,757 2,789 2,737 2,765 197,800
2021/07/06 2,834 2,834 2,799 2,806 163,100
2021/07/05 2,839 2,851 2,813 2,816 159,100
2021/07/02 2,815 2,855 2,815 2,855 237,000
2021/07/01 2,871 2,871 2,799 2,801 270,300
2021/06/30 2,823 2,851 2,823 2,835 289,600
2021/06/29 2,875 2,878 2,811 2,822 365,200
2021/06/28 2,900 2,926 2,879 2,910 376,900
2021/06/25 2,847 2,864 2,814 2,858 282,200
2021/06/24 2,830 2,835 2,811 2,811 184,600
2021/06/23 2,798 2,833 2,784 2,821 296,100
2021/06/22 2,765 2,790 2,742 2,787 473,500
2021/06/21 2,723 2,728 2,668 2,691 490,300
2021/06/18 2,810 2,829 2,791 2,791 520,300
2021/06/17 2,872 2,876 2,807 2,811 585,900
2021/06/16 2,851 2,899 2,840 2,873 911,300
2021/06/15 2,967 3,000 2,956 2,968 329,400
2021/06/14 3,035 3,050 2,986 2,987 281,300
2021/06/11 3,110 3,110 3,020 3,035 329,100
2021/06/10 3,040 3,120 3,040 3,110 192,000
2021/06/09 3,100 3,140 3,050 3,060 233,300
2021/06/08 3,025 3,075 3,025 3,055 155,900
2021/06/07 3,095 3,095 3,015 3,055 190,200
2021/06/04 3,080 3,080 3,040 3,060 161,000
2021/06/03 3,110 3,150 3,070 3,085 265,700
2021/06/02 3,075 3,115 3,045 3,100 255,000
2021/06/01 3,085 3,120 3,020 3,040 222,800
2021/05/31 3,160 3,170 3,070 3,095 323,700
2021/05/28 3,085 3,155 3,085 3,150 505,100
2021/05/27 3,085 3,085 3,020 3,040 350,000
2021/05/26 2,986 3,080 2,986 3,065 392,900
2021/05/25 2,980 3,005 2,956 2,984 421,200
2021/05/24 3,005 3,045 3,005 3,015 231,800
2021/05/21 3,030 3,075 2,994 3,000 501,100
2021/05/20 2,918 3,040 2,912 3,030 405,500
2021/05/19 2,903 2,949 2,890 2,913 262,600
2021/05/18 2,859 2,938 2,857 2,922 399,900
2021/05/17 2,850 2,880 2,823 2,877 302,200
2021/05/14 2,926 2,940 2,819 2,819 505,800
2021/05/13 2,813 2,970 2,781 2,898 804,300
2021/05/12 2,845 2,853 2,796 2,821 676,600
2021/05/11 2,952 2,973 2,879 2,879 485,900
2021/05/10 3,010 3,030 2,996 3,005 193,200
2021/05/07 3,025 3,025 2,978 2,992 471,300
2021/05/06 2,970 3,040 2,965 3,020 498,600
2021/04/30 3,025 3,040 2,953 2,955 424,700
2021/04/28 2,943 3,005 2,943 2,995 309,300
2021/04/27 2,984 2,993 2,943 2,943 317,000
2021/04/26 2,919 3,010 2,901 3,005 399,100
2021/04/23 2,875 2,906 2,863 2,884 244,100
2021/04/22 2,925 2,927 2,883 2,900 400,000
2021/04/21 2,905 2,923 2,866 2,884 412,400
2021/04/20 2,962 3,005 2,940 2,995 436,600
2021/04/19 2,972 3,000 2,952 2,978 213,800
2021/04/16 2,946 2,976 2,936 2,974 251,800
2021/04/15 2,970 3,000 2,945 2,969 308,300
2021/04/14 3,015 3,025 2,965 2,969 270,100
2021/04/13 3,005 3,050 3,000 3,025 212,300
2021/04/12 3,070 3,085 3,000 3,010 205,100
2021/04/09 3,030 3,065 3,010 3,040 261,500
2021/04/08 3,065 3,090 2,999 3,025 168,000
2021/04/07 3,030 3,075 3,000 3,070 300,200
2021/04/06 3,060 3,070 2,970 2,994 352,400
2021/04/05 3,115 3,125 3,055 3,065 250,700
2021/04/02 3,050 3,100 3,035 3,095 282,600
2021/04/01 3,035 3,045 2,994 3,020 318,000
2021/03/31 2,989 3,025 2,963 3,000 313,500
2021/03/30 3,005 3,010 2,952 2,988 369,500
2021/03/29 3,070 3,120 3,005 3,030 508,300
2021/03/26 3,005 3,050 2,995 3,025 332,500
2021/03/25 2,889 2,968 2,889 2,952 558,200
2021/03/24 2,960 2,984 2,876 2,887 637,900
2021/03/23 2,998 3,045 2,988 2,988 346,300
2021/03/22 3,030 3,040 2,965 2,981 684,500
2021/03/19 3,035 3,065 3,005 3,065 707,300
2021/03/18 3,080 3,095 3,045 3,095 347,800
2021/03/17 3,005 3,050 2,991 3,035 283,000
2021/03/16 3,045 3,055 3,015 3,025 318,800
2021/03/15 3,095 3,140 3,010 3,040 465,400
2021/03/12 2,972 3,080 2,972 3,065 730,500
2021/03/11 2,919 3,005 2,894 2,991 811,400
2021/03/10 3,010 3,010 2,962 2,969 837,800
2021/03/09 3,110 3,130 2,990 3,010 1,129,700
2021/03/08 3,225 3,240 3,145 3,165 400,200
2021/03/05 3,155 3,185 3,085 3,155 376,800
2021/03/04 3,210 3,235 3,135 3,160 276,900
2021/03/03 3,215 3,250 3,155 3,230 297,600
2021/03/02 3,290 3,295 3,160 3,195 406,300
2021/03/01 3,185 3,265 3,105 3,250 510,500
2021/02/26 3,225 3,230 3,130 3,135 547,300
2021/02/25 3,370 3,385 3,280 3,295 384,700
2021/02/24 3,375 3,395 3,270 3,275 397,400
2021/02/22 3,435 3,475 3,355 3,370 399,900
2021/02/19 3,355 3,390 3,295 3,365 274,000
2021/02/18 3,485 3,515 3,355 3,365 461,400
2021/02/17 3,465 3,505 3,465 3,500 321,600
2021/02/16 3,450 3,515 3,435 3,475 455,900
2021/02/15 3,435 3,440 3,380 3,435 236,900
2021/02/12 3,460 3,460 3,360 3,410 415,800
2021/02/10 3,340 3,480 3,340 3,470 501,300
2021/02/09 3,405 3,425 3,305 3,350 503,300
2021/02/08 3,475 3,540 3,420 3,445 589,700
2021/02/05 3,400 3,540 3,310 3,405 1,001,000
2021/02/04 3,325 3,345 3,260 3,305 426,200
2021/02/03 3,350 3,450 3,290 3,325 724,200
2021/02/02 3,260 3,315 3,220 3,315 460,500
2021/02/01 3,095 3,275 3,090 3,270 671,200
2021/01/29 3,200 3,240 3,080 3,080 421,700
2021/01/28 3,075 3,215 3,050 3,175 1,157,600
2021/01/27 3,180 3,210 3,160 3,180 300,700
2021/01/26 3,220 3,225 3,115 3,140 290,800
2021/01/25 3,235 3,245 3,190 3,215 422,700
2021/01/22 3,210 3,235 3,165 3,235 361,500
2021/01/21 3,200 3,255 3,195 3,240 513,700
2021/01/20 3,170 3,215 3,135 3,180 454,100
2021/01/19 3,070 3,150 3,070 3,120 354,600
2021/01/18 2,986 3,060 2,960 3,050 388,600
2021/01/15 3,150 3,175 3,010 3,045 705,700
2021/01/14 3,275 3,275 3,100 3,120 870,100
2021/01/13 3,300 3,355 3,240 3,285 621,800
2021/01/12 3,230 3,325 3,200 3,315 767,600
2021/01/08 3,170 3,240 3,165 3,235 753,200
2021/01/07 3,090 3,165 3,080 3,135 734,600
2021/01/06 2,990 3,065 2,983 3,040 621,900
2021/01/05 2,910 2,992 2,910 2,983 601,000
2021/01/04 2,999 3,005 2,845 2,945 619,200

このページの先頭へ