ウチヤマホールディングス(6059)の株価時系列情報
ウチヤマホールディングス(6059)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 307 | 309 | 307 | 308 | 17,000 |
| 2025/07/30 | 309 | 309 | 307 | 307 | 2,200 |
| 2025/07/29 | 309 | 309 | 308 | 308 | 9,100 |
| 2025/07/28 | 306 | 309 | 306 | 308 | 3,600 |
| 2025/07/25 | 306 | 308 | 306 | 306 | 10,400 |
| 2025/07/24 | 307 | 308 | 305 | 306 | 12,000 |
| 2025/07/23 | 309 | 309 | 305 | 307 | 29,100 |
| 2025/07/22 | 307 | 308 | 307 | 307 | 6,400 |
| 2025/07/18 | 309 | 309 | 308 | 308 | 6,100 |
| 2025/07/17 | 308 | 309 | 308 | 309 | 1,700 |
| 2025/07/16 | 308 | 309 | 307 | 309 | 4,900 |
| 2025/07/15 | 310 | 311 | 307 | 307 | 19,100 |
| 2025/07/14 | 309 | 309 | 309 | 309 | 1,500 |
| 2025/07/11 | 308 | 310 | 307 | 309 | 11,600 |
| 2025/07/10 | 312 | 312 | 309 | 309 | 3,600 |
| 2025/07/09 | 308 | 310 | 308 | 309 | 8,100 |
| 2025/07/08 | 311 | 311 | 308 | 308 | 8,000 |
| 2025/07/07 | 310 | 311 | 310 | 311 | 4,800 |
| 2025/07/04 | 310 | 311 | 310 | 310 | 10,600 |
| 2025/07/03 | 310 | 312 | 309 | 311 | 8,200 |
| 2025/07/02 | 311 | 312 | 310 | 312 | 10,700 |
| 2025/07/01 | 310 | 311 | 310 | 310 | 16,800 |
| 2025/06/30 | 309 | 310 | 309 | 310 | 5,300 |
| 2025/06/27 | 309 | 310 | 307 | 309 | 10,600 |
| 2025/06/26 | 307 | 308 | 307 | 308 | 7,100 |
| 2025/06/25 | 309 | 309 | 307 | 309 | 7,100 |
| 2025/06/24 | 308 | 308 | 306 | 307 | 2,700 |
| 2025/06/23 | 306 | 307 | 305 | 306 | 9,000 |
| 2025/06/20 | 306 | 307 | 306 | 307 | 7,800 |
| 2025/06/19 | 307 | 307 | 306 | 306 | 4,900 |
| 2025/06/18 | 306 | 307 | 306 | 307 | 6,000 |
| 2025/06/17 | 308 | 308 | 306 | 306 | 3,000 |
| 2025/06/16 | 308 | 308 | 307 | 307 | 3,700 |
| 2025/06/13 | 307 | 309 | 306 | 308 | 13,400 |
| 2025/06/12 | 307 | 308 | 307 | 307 | 3,200 |
| 2025/06/11 | 307 | 308 | 306 | 307 | 4,700 |
| 2025/06/10 | 308 | 308 | 306 | 307 | 8,700 |
| 2025/06/09 | 307 | 307 | 305 | 306 | 7,400 |
| 2025/06/06 | 309 | 309 | 306 | 307 | 6,200 |
| 2025/06/05 | 307 | 308 | 307 | 307 | 8,100 |
| 2025/06/04 | 305 | 307 | 305 | 307 | 8,900 |
| 2025/06/03 | 308 | 309 | 306 | 308 | 11,800 |
| 2025/06/02 | 307 | 309 | 306 | 306 | 7,500 |
| 2025/05/30 | 305 | 307 | 305 | 307 | 14,800 |
| 2025/05/29 | 305 | 307 | 304 | 305 | 7,500 |
| 2025/05/28 | 304 | 306 | 304 | 306 | 6,000 |
| 2025/05/27 | 303 | 305 | 303 | 304 | 4,200 |
| 2025/05/26 | 303 | 304 | 303 | 303 | 6,700 |
| 2025/05/23 | 304 | 305 | 302 | 302 | 7,500 |
| 2025/05/22 | 306 | 307 | 303 | 303 | 9,300 |
| 2025/05/21 | 305 | 307 | 304 | 306 | 2,400 |
| 2025/05/20 | 310 | 311 | 304 | 306 | 20,300 |
| 2025/05/19 | 308 | 311 | 308 | 310 | 6,000 |
| 2025/05/16 | 311 | 311 | 306 | 310 | 10,800 |
| 2025/05/15 | 306 | 310 | 305 | 310 | 17,500 |
| 2025/05/14 | 309 | 313 | 301 | 302 | 123,400 |
| 2025/05/13 | 307 | 316 | 300 | 306 | 73,600 |
| 2025/05/12 | 304 | 305 | 302 | 302 | 12,600 |
| 2025/05/09 | 305 | 306 | 303 | 304 | 10,000 |
| 2025/05/08 | 303 | 313 | 299 | 305 | 146,200 |
| 2025/05/07 | 302 | 306 | 302 | 304 | 9,800 |
| 2025/05/02 | 301 | 306 | 301 | 302 | 12,100 |
| 2025/05/01 | 306 | 306 | 302 | 302 | 7,100 |
| 2025/04/30 | 304 | 307 | 304 | 304 | 15,900 |
| 2025/04/28 | 302 | 310 | 300 | 304 | 83,000 |
| 2025/04/25 | 299 | 304 | 299 | 304 | 21,300 |
| 2025/04/24 | 303 | 306 | 303 | 304 | 5,200 |
| 2025/04/23 | 306 | 306 | 303 | 303 | 8,600 |
| 2025/04/22 | 303 | 304 | 301 | 303 | 7,900 |
| 2025/04/21 | 300 | 314 | 297 | 303 | 64,200 |
| 2025/04/18 | 296 | 300 | 295 | 298 | 7,200 |
| 2025/04/17 | 293 | 299 | 293 | 299 | 14,100 |
| 2025/04/16 | 297 | 299 | 297 | 299 | 2,900 |
| 2025/04/15 | 300 | 300 | 297 | 298 | 6,700 |
| 2025/04/14 | 301 | 302 | 296 | 300 | 23,400 |
| 2025/04/11 | 304 | 304 | 298 | 301 | 8,700 |
| 2025/04/10 | 303 | 305 | 299 | 303 | 16,400 |
| 2025/04/09 | 287 | 288 | 285 | 287 | 24,100 |
| 2025/04/08 | 300 | 300 | 290 | 290 | 26,300 |
| 2025/04/07 | 270 | 286 | 270 | 280 | 117,000 |
| 2025/04/04 | 301 | 302 | 294 | 298 | 67,400 |
| 2025/04/03 | 306 | 308 | 303 | 303 | 29,400 |
| 2025/04/02 | 310 | 310 | 307 | 309 | 12,000 |
| 2025/04/01 | 310 | 312 | 308 | 308 | 19,400 |
| 2025/03/31 | 313 | 315 | 308 | 309 | 40,300 |
| 2025/03/28 | 310 | 316 | 307 | 313 | 104,100 |
| 2025/03/27 | 334 | 334 | 326 | 331 | 70,700 |
| 2025/03/26 | 330 | 334 | 330 | 332 | 54,600 |
| 2025/03/25 | 331 | 331 | 329 | 331 | 41,900 |
| 2025/03/24 | 334 | 334 | 330 | 332 | 56,000 |
| 2025/03/21 | 332 | 334 | 329 | 333 | 33,200 |
| 2025/03/19 | 330 | 334 | 329 | 331 | 32,400 |
| 2025/03/18 | 332 | 333 | 329 | 331 | 27,900 |
| 2025/03/17 | 332 | 333 | 330 | 330 | 26,300 |
| 2025/03/14 | 330 | 332 | 329 | 330 | 7,900 |
| 2025/03/13 | 331 | 332 | 329 | 330 | 9,300 |
| 2025/03/12 | 329 | 331 | 328 | 330 | 20,200 |
| 2025/03/11 | 325 | 329 | 323 | 325 | 23,700 |
| 2025/03/10 | 328 | 329 | 327 | 329 | 8,500 |
| 2025/03/07 | 327 | 328 | 326 | 327 | 12,400 |
| 2025/03/06 | 326 | 328 | 324 | 327 | 22,200 |
| 2025/03/05 | 323 | 325 | 322 | 324 | 12,900 |
| 2025/03/04 | 322 | 323 | 320 | 322 | 23,800 |
| 2025/03/03 | 319 | 323 | 319 | 321 | 25,200 |
| 2025/02/28 | 319 | 322 | 319 | 319 | 26,800 |
| 2025/02/27 | 320 | 322 | 319 | 319 | 12,100 |
| 2025/02/26 | 322 | 322 | 319 | 319 | 9,200 |
| 2025/02/25 | 319 | 322 | 319 | 322 | 17,600 |
| 2025/02/21 | 317 | 321 | 312 | 319 | 27,800 |
| 2025/02/20 | 315 | 316 | 314 | 315 | 19,700 |
| 2025/02/19 | 314 | 315 | 311 | 314 | 19,700 |
| 2025/02/18 | 315 | 316 | 314 | 315 | 8,200 |
| 2025/02/17 | 315 | 319 | 311 | 317 | 41,200 |
| 2025/02/14 | 314 | 315 | 312 | 315 | 10,100 |
| 2025/02/13 | 314 | 314 | 312 | 314 | 16,200 |
| 2025/02/12 | 310 | 315 | 309 | 314 | 23,800 |
| 2025/02/10 | 310 | 311 | 309 | 311 | 9,600 |
| 2025/02/07 | 309 | 312 | 307 | 312 | 27,200 |
| 2025/02/06 | 309 | 310 | 308 | 309 | 11,300 |
| 2025/02/05 | 310 | 311 | 308 | 309 | 20,600 |
| 2025/02/04 | 309 | 309 | 305 | 308 | 15,100 |
| 2025/02/03 | 309 | 309 | 304 | 308 | 48,400 |
| 2025/01/31 | 300 | 309 | 299 | 309 | 59,800 |
| 2025/01/30 | 302 | 303 | 296 | 296 | 227,900 |
| 2025/01/29 | 305 | 306 | 302 | 302 | 41,400 |
| 2025/01/28 | 307 | 307 | 305 | 305 | 11,600 |
| 2025/01/27 | 306 | 308 | 305 | 307 | 22,200 |
| 2025/01/24 | 305 | 307 | 303 | 306 | 25,000 |
| 2025/01/23 | 307 | 307 | 303 | 305 | 14,000 |
| 2025/01/22 | 307 | 307 | 303 | 303 | 28,600 |
| 2025/01/21 | 307 | 308 | 304 | 304 | 28,400 |
| 2025/01/20 | 307 | 309 | 305 | 308 | 22,500 |
| 2025/01/17 | 307 | 310 | 305 | 306 | 15,800 |
| 2025/01/16 | 306 | 308 | 304 | 305 | 15,000 |
| 2025/01/15 | 307 | 311 | 305 | 306 | 22,200 |
| 2025/01/14 | 309 | 314 | 306 | 307 | 26,000 |
| 2025/01/10 | 311 | 311 | 309 | 310 | 15,100 |
| 2025/01/09 | 309 | 313 | 309 | 309 | 7,900 |
| 2025/01/08 | 314 | 319 | 309 | 309 | 52,100 |
| 2025/01/07 | 313 | 314 | 311 | 314 | 19,600 |
| 2025/01/06 | 311 | 312 | 310 | 310 | 30,200 |
| 2024/12/30 | 307 | 312 | 307 | 310 | 37,600 |
| 2024/12/27 | 305 | 307 | 304 | 307 | 47,800 |
| 2024/12/26 | 303 | 305 | 302 | 302 | 104,300 |
| 2024/12/25 | 305 | 306 | 303 | 303 | 43,700 |
| 2024/12/24 | 305 | 307 | 304 | 306 | 45,500 |
| 2024/12/23 | 306 | 308 | 305 | 306 | 54,000 |
| 2024/12/20 | 308 | 309 | 307 | 307 | 21,600 |
| 2024/12/19 | 306 | 310 | 305 | 307 | 19,600 |
| 2024/12/18 | 305 | 310 | 305 | 310 | 48,500 |
| 2024/12/17 | 308 | 309 | 305 | 305 | 44,400 |
| 2024/12/16 | 309 | 310 | 308 | 308 | 33,000 |
| 2024/12/13 | 312 | 312 | 308 | 308 | 27,900 |
| 2024/12/12 | 313 | 313 | 310 | 312 | 28,700 |
| 2024/12/11 | 312 | 313 | 311 | 312 | 88,600 |
| 2024/12/10 | 311 | 313 | 311 | 313 | 18,700 |
| 2024/12/09 | 311 | 313 | 310 | 311 | 30,900 |
| 2024/12/06 | 311 | 313 | 311 | 311 | 13,800 |
| 2024/12/05 | 313 | 314 | 312 | 312 | 20,300 |
| 2024/12/04 | 314 | 315 | 313 | 313 | 16,800 |
| 2024/12/03 | 314 | 316 | 313 | 313 | 19,600 |
| 2024/12/02 | 317 | 317 | 314 | 314 | 16,300 |
| 2024/11/29 | 316 | 316 | 312 | 315 | 17,500 |
| 2024/11/28 | 312 | 315 | 312 | 312 | 14,000 |
| 2024/11/27 | 312 | 315 | 312 | 313 | 7,000 |
| 2024/11/26 | 313 | 315 | 311 | 314 | 13,200 |
| 2024/11/25 | 311 | 314 | 310 | 312 | 25,300 |
| 2024/11/22 | 314 | 314 | 311 | 311 | 8,400 |
| 2024/11/21 | 315 | 315 | 311 | 312 | 11,700 |
| 2024/11/20 | 319 | 319 | 311 | 312 | 27,500 |
| 2024/11/19 | 318 | 320 | 317 | 319 | 16,600 |
| 2024/11/18 | 310 | 318 | 310 | 318 | 18,300 |
| 2024/11/15 | 309 | 313 | 309 | 310 | 17,500 |
| 2024/11/14 | 308 | 312 | 308 | 309 | 20,400 |
| 2024/11/13 | 309 | 314 | 307 | 310 | 30,400 |
| 2024/11/12 | 306 | 312 | 306 | 307 | 34,600 |
| 2024/11/11 | 307 | 312 | 306 | 307 | 39,800 |
| 2024/11/08 | 307 | 310 | 306 | 306 | 22,800 |
| 2024/11/07 | 305 | 307 | 305 | 306 | 17,900 |
| 2024/11/06 | 307 | 308 | 305 | 305 | 28,400 |
| 2024/11/05 | 306 | 309 | 306 | 306 | 18,000 |
| 2024/11/01 | 306 | 308 | 304 | 306 | 18,800 |
| 2024/10/31 | 301 | 306 | 300 | 306 | 28,900 |
| 2024/10/30 | 306 | 307 | 300 | 300 | 124,200 |
| 2024/10/29 | 308 | 309 | 306 | 306 | 19,900 |
| 2024/10/28 | 307 | 308 | 305 | 306 | 32,300 |
| 2024/10/25 | 313 | 314 | 308 | 308 | 42,200 |
| 2024/10/24 | 314 | 317 | 314 | 315 | 10,800 |
| 2024/10/23 | 315 | 318 | 315 | 316 | 14,600 |
| 2024/10/22 | 318 | 318 | 315 | 316 | 18,700 |
| 2024/10/21 | 319 | 321 | 316 | 317 | 17,600 |
| 2024/10/18 | 317 | 319 | 316 | 316 | 8,300 |
| 2024/10/17 | 317 | 322 | 317 | 317 | 30,600 |
| 2024/10/16 | 320 | 320 | 316 | 318 | 32,200 |
| 2024/10/15 | 321 | 324 | 320 | 320 | 30,200 |
| 2024/10/11 | 323 | 325 | 321 | 323 | 13,300 |
| 2024/10/10 | 326 | 330 | 322 | 323 | 30,100 |
| 2024/10/09 | 328 | 329 | 325 | 326 | 21,200 |
| 2024/10/08 | 330 | 330 | 327 | 328 | 17,700 |
| 2024/10/07 | 333 | 333 | 325 | 329 | 43,600 |