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
2023/12/29 1,980 2,003 1,978 1,985 955,100
2023/12/28 1,965 2,000 1,958 2,000 738,800
2023/12/27 1,957 1,967 1,954 1,964 717,100
2023/12/26 1,966 1,974 1,944 1,950 714,100
2023/12/25 1,982 1,993 1,963 1,966 689,500
2023/12/22 1,991 1,997 1,971 1,976 691,700
2023/12/21 1,971 1,984 1,962 1,974 854,800
2023/12/20 1,988 2,006 1,976 1,979 1,077,000
2023/12/19 1,935 1,959 1,922 1,959 832,300
2023/12/18 1,925 1,943 1,908 1,933 851,200
2023/12/15 1,941 1,958 1,922 1,941 1,219,000
2023/12/14 1,985 1,990 1,918 1,923 1,824,700
2023/12/13 2,004 2,012 1,974 1,988 2,098,900
2023/12/12 2,065 2,066 1,998 2,015 2,332,500
2023/12/11 2,059 2,059 2,009 2,025 2,365,000
2023/12/08 2,071 2,075 2,021 2,033 2,186,300
2023/12/07 2,183 2,186 2,081 2,081 3,665,000
2023/12/06 2,131 2,185 2,131 2,178 7,872,300
2023/12/05 2,165 2,175 2,121 2,166 2,698,200
2023/12/04 2,175 2,198 2,153 2,156 1,769,400
2023/12/01 2,158 2,170 2,140 2,156 1,858,700
2023/11/30 2,125 2,200 2,115 2,174 6,973,500
2023/11/29 2,190 2,194 2,137 2,137 5,377,300
2023/11/28 2,227 2,240 2,201 2,210 2,178,100
2023/11/27 2,290 2,300 2,223 2,223 1,709,800
2023/11/24 2,248 2,303 2,242 2,273 2,223,900
2023/11/22 2,235 2,266 2,228 2,229 2,275,700
2023/11/21 2,210 2,239 2,192 2,221 4,304,000
2023/11/20 2,541 2,554 2,482 2,490 252,700
2023/11/17 2,538 2,545 2,517 2,540 457,200
2023/11/16 2,544 2,562 2,519 2,536 279,600
2023/11/15 2,535 2,559 2,527 2,549 321,900
2023/11/14 2,503 2,524 2,496 2,511 288,600
2023/11/13 2,556 2,570 2,493 2,499 419,500
2023/11/10 2,537 2,546 2,498 2,536 512,900
2023/11/09 2,538 2,578 2,527 2,553 569,200
2023/11/08 2,690 2,719 2,536 2,548 1,302,100
2023/11/07 2,537 2,538 2,487 2,497 439,500
2023/11/06 2,500 2,546 2,483 2,536 435,900
2023/11/02 2,464 2,475 2,434 2,437 324,800
2023/11/01 2,457 2,460 2,427 2,440 477,400
2023/10/31 2,352 2,411 2,344 2,407 1,365,900
2023/10/30 2,403 2,403 2,341 2,371 471,700
2023/10/27 2,394 2,437 2,392 2,431 456,000
2023/10/26 2,391 2,406 2,362 2,375 445,500
2023/10/25 2,437 2,451 2,411 2,416 528,500
2023/10/24 2,420 2,443 2,385 2,433 375,500
2023/10/23 2,438 2,455 2,422 2,429 312,000
2023/10/20 2,440 2,461 2,421 2,440 491,100
2023/10/19 2,457 2,491 2,450 2,460 264,900
2023/10/18 2,544 2,549 2,485 2,505 307,000
2023/10/17 2,531 2,561 2,502 2,529 255,700
2023/10/16 2,521 2,540 2,504 2,513 199,300
2023/10/13 2,577 2,577 2,541 2,548 317,100
2023/10/12 2,568 2,580 2,546 2,577 268,700
2023/10/11 2,579 2,587 2,540 2,545 374,500
2023/10/10 2,558 2,583 2,555 2,579 273,400
2023/10/06 2,539 2,544 2,510 2,521 224,600
2023/10/05 2,500 2,531 2,477 2,525 390,500
2023/10/04 2,525 2,534 2,477 2,480 632,900
2023/10/03 2,645 2,648 2,586 2,590 477,900
2023/10/02 2,704 2,738 2,665 2,665 453,500
2023/09/29 2,691 2,697 2,648 2,663 551,500
2023/09/28 2,731 2,731 2,667 2,678 519,100
2023/09/27 2,730 2,741 2,671 2,711 562,100
2023/09/26 2,730 2,769 2,710 2,754 308,300
2023/09/25 2,725 2,754 2,698 2,730 442,900
2023/09/22 2,675 2,714 2,647 2,689 455,000
2023/09/21 2,766 2,778 2,712 2,712 688,600
2023/09/20 2,718 2,730 2,673 2,673 280,600
2023/09/19 2,720 2,731 2,691 2,715 328,300
2023/09/15 2,720 2,754 2,702 2,732 396,300
2023/09/14 2,701 2,713 2,662 2,705 325,200
2023/09/13 2,699 2,709 2,676 2,688 175,600
2023/09/12 2,697 2,711 2,664 2,693 216,400
2023/09/11 2,694 2,705 2,669 2,678 182,300
2023/09/08 2,717 2,743 2,678 2,686 369,200
2023/09/07 2,770 2,782 2,732 2,736 297,700
2023/09/06 2,812 2,830 2,790 2,799 365,000
2023/09/05 2,794 2,812 2,764 2,806 291,600
2023/09/04 2,765 2,795 2,760 2,794 424,800
2023/09/01 2,763 2,790 2,751 2,768 194,300
2023/08/31 2,743 2,776 2,737 2,765 323,700
2023/08/30 2,721 2,755 2,719 2,743 269,900
2023/08/29 2,699 2,723 2,693 2,715 252,000
2023/08/28 2,656 2,698 2,653 2,688 279,000
2023/08/25 2,633 2,645 2,620 2,640 241,700
2023/08/24 2,647 2,659 2,639 2,652 172,500
2023/08/23 2,615 2,654 2,611 2,654 188,300
2023/08/22 2,599 2,640 2,592 2,628 244,100
2023/08/21 2,606 2,620 2,585 2,589 170,900
2023/08/18 2,580 2,621 2,580 2,596 170,800
2023/08/17 2,623 2,624 2,568 2,607 448,600
2023/08/16 2,653 2,675 2,641 2,642 219,200
2023/08/15 2,721 2,733 2,679 2,682 268,700
2023/08/14 2,746 2,746 2,691 2,705 336,000
2023/08/10 2,704 2,751 2,688 2,749 330,700
2023/08/09 2,720 2,720 2,687 2,705 286,100
2023/08/08 2,770 2,770 2,716 2,723 370,200
2023/08/07 2,700 2,771 2,658 2,745 469,000
2023/08/04 2,763 2,784 2,642 2,711 1,208,200
2023/08/03 2,844 2,873 2,798 2,831 677,200
2023/08/02 2,885 2,933 2,857 2,870 341,200
2023/08/01 2,877 2,908 2,872 2,905 385,700
2023/07/31 2,845 2,875 2,829 2,857 412,300
2023/07/28 2,745 2,817 2,721 2,814 544,100
2023/07/27 2,790 2,790 2,757 2,774 369,500
2023/07/26 2,840 2,843 2,797 2,798 436,200
2023/07/25 2,835 2,860 2,813 2,850 266,900
2023/07/24 2,833 2,846 2,804 2,830 319,900
2023/07/21 2,802 2,820 2,789 2,798 312,300
2023/07/20 2,852 2,856 2,807 2,816 379,000
2023/07/19 2,864 2,880 2,837 2,857 259,800
2023/07/18 2,776 2,832 2,776 2,832 218,400
2023/07/14 2,793 2,815 2,756 2,790 286,300
2023/07/13 2,787 2,811 2,761 2,789 315,400
2023/07/12 2,823 2,825 2,776 2,797 283,300
2023/07/11 2,847 2,852 2,807 2,814 278,700
2023/07/10 2,855 2,871 2,797 2,817 496,200
2023/07/07 2,829 2,910 2,818 2,850 811,500
2023/07/06 2,831 2,868 2,830 2,833 318,300
2023/07/05 2,830 2,868 2,816 2,862 303,100
2023/07/04 2,868 2,880 2,836 2,848 238,000
2023/07/03 2,840 2,877 2,836 2,863 404,000
2023/06/30 2,815 2,820 2,786 2,809 273,100
2023/06/29 2,820 2,843 2,813 2,820 277,000
2023/06/28 2,767 2,804 2,748 2,804 334,300
2023/06/27 2,770 2,770 2,717 2,736 315,600
2023/06/26 2,768 2,782 2,737 2,748 230,800
2023/06/23 2,825 2,838 2,746 2,767 372,700
2023/06/22 2,839 2,850 2,805 2,813 410,500
2023/06/21 2,764 2,843 2,756 2,830 377,400
2023/06/20 2,820 2,822 2,767 2,791 337,500
2023/06/19 2,869 2,869 2,804 2,819 503,200
2023/06/16 2,854 2,894 2,830 2,873 839,100
2023/06/15 2,850 2,855 2,814 2,841 690,200
2023/06/14 2,750 2,845 2,750 2,838 1,201,100
2023/06/13 2,619 2,739 2,619 2,691 1,032,300
2023/06/12 2,572 2,583 2,562 2,572 193,900
2023/06/09 2,542 2,565 2,527 2,563 346,200
2023/06/08 2,557 2,583 2,511 2,519 292,000
2023/06/07 2,645 2,660 2,544 2,544 584,300
2023/06/06 2,556 2,621 2,549 2,621 489,600
2023/06/05 2,550 2,580 2,548 2,579 575,900
2023/06/02 2,470 2,520 2,461 2,518 317,200
2023/06/01 2,400 2,467 2,393 2,458 560,200
2023/05/31 2,470 2,472 2,410 2,415 481,700
2023/05/30 2,462 2,496 2,442 2,486 310,500
2023/05/29 2,539 2,568 2,470 2,470 414,200
2023/05/26 2,518 2,547 2,496 2,500 525,000
2023/05/25 2,450 2,530 2,445 2,519 529,200
2023/05/24 2,467 2,480 2,451 2,463 207,800
2023/05/23 2,484 2,497 2,459 2,467 322,700
2023/05/22 2,454 2,482 2,441 2,482 281,700
2023/05/19 2,477 2,478 2,455 2,459 484,700
2023/05/18 2,460 2,480 2,450 2,477 351,000
2023/05/17 2,449 2,467 2,439 2,454 319,900
2023/05/16 2,470 2,473 2,435 2,443 313,400
2023/05/15 2,460 2,492 2,454 2,462 328,100
2023/05/12 2,444 2,487 2,420 2,440 681,800
2023/05/11 2,481 2,489 2,460 2,461 442,800
2023/05/10 2,486 2,500 2,460 2,496 521,900
2023/05/09 2,437 2,466 2,417 2,462 514,800
2023/05/08 2,392 2,431 2,381 2,428 497,900
2023/05/02 2,411 2,412 2,361 2,385 316,500
2023/05/01 2,403 2,448 2,388 2,412 580,200
2023/04/28 2,299 2,380 2,286 2,378 1,380,000
2023/04/27 2,200 2,211 2,193 2,210 491,200
2023/04/26 2,230 2,234 2,213 2,220 300,800
2023/04/25 2,279 2,290 2,246 2,248 215,200
2023/04/24 2,271 2,282 2,256 2,270 187,500
2023/04/21 2,274 2,276 2,251 2,255 284,400
2023/04/20 2,281 2,288 2,275 2,284 183,400
2023/04/19 2,278 2,289 2,269 2,289 218,800
2023/04/18 2,290 2,299 2,272 2,288 272,900
2023/04/17 2,282 2,289 2,266 2,282 199,800
2023/04/14 2,276 2,276 2,248 2,259 367,000
2023/04/13 2,241 2,255 2,216 2,255 422,800
2023/04/12 2,233 2,255 2,230 2,250 481,300
2023/04/11 2,265 2,269 2,217 2,220 689,000
2023/04/10 2,277 2,283 2,244 2,257 416,100
2023/04/07 2,273 2,283 2,216 2,246 870,800
2023/04/06 2,325 2,355 2,275 2,280 493,400
2023/04/05 2,380 2,388 2,343 2,345 410,100
2023/04/04 2,400 2,416 2,385 2,400 368,000
2023/04/03 2,410 2,427 2,387 2,406 285,700
2023/03/31 2,382 2,408 2,377 2,382 480,100
2023/03/30 2,335 2,366 2,332 2,362 354,800
2023/03/29 2,315 2,344 2,307 2,342 305,600
2023/03/28 2,300 2,320 2,294 2,305 273,200
2023/03/27 2,293 2,303 2,270 2,285 252,900
2023/03/24 2,280 2,288 2,265 2,277 221,900
2023/03/23 2,233 2,302 2,232 2,297 251,300
2023/03/22 2,275 2,277 2,244 2,256 191,300
2023/03/20 2,209 2,257 2,207 2,230 314,600
2023/03/17 2,256 2,260 2,206 2,230 376,500
2023/03/16 2,203 2,229 2,189 2,225 338,300
2023/03/15 2,301 2,305 2,273 2,291 243,000
2023/03/14 2,323 2,324 2,252 2,266 434,200
2023/03/13 2,393 2,401 2,352 2,371 242,900
2023/03/10 2,449 2,465 2,427 2,438 356,000
2023/03/09 2,489 2,492 2,469 2,482 223,100
2023/03/08 2,462 2,475 2,456 2,469 186,100
2023/03/07 2,457 2,481 2,443 2,473 264,300
2023/03/06 2,452 2,453 2,429 2,450 197,000
2023/03/03 2,434 2,448 2,419 2,441 314,100
2023/03/02 2,467 2,467 2,428 2,430 199,600
2023/03/01 2,436 2,470 2,421 2,467 295,300
2023/02/28 2,488 2,497 2,434 2,456 343,800
2023/02/27 2,402 2,486 2,397 2,473 430,600
2023/02/24 2,402 2,414 2,393 2,400 260,300
2023/02/22 2,461 2,461 2,405 2,410 478,300
2023/02/21 2,477 2,488 2,464 2,485 179,400
2023/02/20 2,462 2,494 2,462 2,479 290,200
2023/02/17 2,443 2,472 2,431 2,461 231,700
2023/02/16 2,472 2,480 2,451 2,468 206,800
2023/02/15 2,480 2,494 2,451 2,459 400,700
2023/02/14 2,444 2,447 2,407 2,413 263,100
2023/02/13 2,430 2,438 2,409 2,417 258,400
2023/02/10 2,430 2,459 2,412 2,446 462,000
2023/02/09 2,396 2,450 2,383 2,445 537,200
2023/02/08 2,316 2,410 2,316 2,403 1,152,200
2023/02/07 2,245 2,253 2,238 2,241 290,000
2023/02/06 2,251 2,275 2,246 2,258 242,400
2023/02/03 2,231 2,248 2,212 2,241 287,600
2023/02/02 2,271 2,272 2,230 2,241 274,800
2023/02/01 2,293 2,296 2,267 2,276 211,900
2023/01/31 2,257 2,272 2,253 2,260 273,800
2023/01/30 2,261 2,267 2,247 2,254 241,300
2023/01/27 2,270 2,278 2,254 2,265 267,900
2023/01/26 2,262 2,270 2,250 2,265 217,200
2023/01/25 2,255 2,272 2,247 2,262 347,700
2023/01/24 2,261 2,295 2,241 2,255 875,100
2023/01/23 2,186 2,186 2,161 2,173 190,400
2023/01/20 2,156 2,161 2,137 2,154 189,100
2023/01/19 2,160 2,181 2,150 2,161 238,600
2023/01/18 2,169 2,208 2,158 2,186 314,300
2023/01/17 2,136 2,166 2,136 2,159 246,500
2023/01/16 2,102 2,138 2,099 2,133 374,500
2023/01/13 2,162 2,166 2,129 2,134 278,400
2023/01/12 2,172 2,176 2,152 2,160 260,900
2023/01/11 2,146 2,166 2,139 2,164 373,600
2023/01/10 2,132 2,151 2,122 2,126 320,600
2023/01/06 2,097 2,119 2,096 2,112 377,300
2023/01/05 2,102 2,110 2,086 2,104 225,900
2023/01/04 2,103 2,106 2,081 2,094 270,900

このページの先頭へ