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 |
---|---|---|---|---|---|
2018/12/28 | 421 | 421 | 411 | 419 | 38,000 |
2018/12/27 | 404 | 421 | 399 | 421 | 35,400 |
2018/12/26 | 397 | 400 | 384 | 390 | 51,900 |
2018/12/25 | 389 | 397 | 370 | 384 | 111,200 |
2018/12/21 | 425 | 426 | 405 | 413 | 75,000 |
2018/12/20 | 441 | 442 | 429 | 429 | 46,700 |
2018/12/19 | 452 | 453 | 438 | 446 | 52,800 |
2018/12/18 | 457 | 462 | 449 | 449 | 27,700 |
2018/12/17 | 462 | 464 | 458 | 464 | 13,900 |
2018/12/14 | 464 | 469 | 461 | 462 | 27,000 |
2018/12/13 | 465 | 468 | 462 | 466 | 26,900 |
2018/12/12 | 455 | 466 | 455 | 461 | 43,400 |
2018/12/11 | 467 | 467 | 445 | 453 | 53,500 |
2018/12/10 | 471 | 472 | 465 | 465 | 27,100 |
2018/12/07 | 481 | 482 | 473 | 476 | 30,700 |
2018/12/06 | 482 | 483 | 477 | 480 | 31,100 |
2018/12/05 | 487 | 487 | 482 | 482 | 17,500 |
2018/12/04 | 490 | 492 | 485 | 487 | 29,600 |
2018/12/03 | 492 | 493 | 490 | 490 | 13,800 |
2018/11/30 | 488 | 490 | 485 | 488 | 26,400 |
2018/11/29 | 489 | 489 | 486 | 487 | 21,900 |
2018/11/28 | 484 | 489 | 484 | 487 | 18,100 |
2018/11/27 | 485 | 489 | 481 | 482 | 19,200 |
2018/11/26 | 480 | 487 | 480 | 482 | 20,400 |
2018/11/22 | 476 | 481 | 476 | 479 | 21,900 |
2018/11/21 | 474 | 481 | 471 | 477 | 43,900 |
2018/11/20 | 488 | 488 | 480 | 480 | 11,000 |
2018/11/19 | 486 | 490 | 484 | 488 | 12,300 |
2018/11/16 | 490 | 494 | 485 | 486 | 15,800 |
2018/11/15 | 490 | 495 | 485 | 495 | 21,000 |
2018/11/14 | 495 | 497 | 490 | 495 | 75,400 |
2018/11/13 | 490 | 501 | 486 | 498 | 62,400 |
2018/11/12 | 487 | 494 | 487 | 493 | 30,600 |
2018/11/09 | 486 | 489 | 485 | 487 | 23,800 |
2018/11/08 | 485 | 487 | 481 | 486 | 21,800 |
2018/11/07 | 486 | 489 | 481 | 482 | 28,700 |
2018/11/06 | 485 | 487 | 480 | 483 | 19,300 |
2018/11/05 | 481 | 485 | 480 | 482 | 23,600 |
2018/11/02 | 484 | 485 | 480 | 480 | 13,100 |
2018/11/01 | 483 | 485 | 478 | 478 | 21,100 |
2018/10/31 | 493 | 493 | 478 | 485 | 31,500 |
2018/10/30 | 463 | 494 | 461 | 494 | 49,600 |
2018/10/29 | 483 | 488 | 469 | 470 | 35,000 |
2018/10/26 | 490 | 491 | 481 | 482 | 29,900 |
2018/10/25 | 489 | 492 | 483 | 490 | 55,300 |
2018/10/24 | 494 | 500 | 493 | 495 | 24,300 |
2018/10/23 | 500 | 501 | 493 | 496 | 42,400 |
2018/10/22 | 500 | 503 | 494 | 500 | 18,800 |
2018/10/19 | 494 | 501 | 491 | 498 | 22,400 |
2018/10/18 | 497 | 514 | 494 | 498 | 38,500 |
2018/10/17 | 492 | 497 | 485 | 495 | 40,900 |
2018/10/16 | 485 | 488 | 481 | 484 | 34,500 |
2018/10/15 | 495 | 498 | 486 | 486 | 28,400 |
2018/10/12 | 486 | 499 | 486 | 495 | 40,500 |
2018/10/11 | 489 | 497 | 484 | 492 | 60,200 |
2018/10/10 | 505 | 505 | 498 | 502 | 24,400 |
2018/10/09 | 494 | 507 | 494 | 504 | 37,400 |
2018/10/05 | 494 | 502 | 492 | 498 | 31,300 |
2018/10/04 | 495 | 498 | 493 | 494 | 20,300 |
2018/10/03 | 502 | 502 | 496 | 496 | 26,100 |
2018/10/02 | 506 | 506 | 501 | 501 | 25,200 |
2018/10/01 | 507 | 510 | 504 | 507 | 20,400 |
2018/09/28 | 503 | 514 | 500 | 507 | 43,000 |
2018/09/27 | 510 | 511 | 503 | 503 | 25,300 |
2018/09/26 | 512 | 513 | 506 | 511 | 22,600 |
2018/09/25 | 500 | 512 | 498 | 512 | 35,100 |
2018/09/21 | 500 | 505 | 496 | 500 | 38,700 |
2018/09/20 | 495 | 502 | 493 | 500 | 33,400 |
2018/09/19 | 491 | 499 | 491 | 495 | 34,200 |
2018/09/18 | 487 | 492 | 487 | 490 | 23,700 |
2018/09/14 | 482 | 492 | 481 | 490 | 33,100 |
2018/09/13 | 478 | 489 | 477 | 481 | 28,800 |
2018/09/12 | 482 | 484 | 478 | 480 | 23,800 |
2018/09/11 | 485 | 486 | 479 | 484 | 40,000 |
2018/09/10 | 486 | 493 | 485 | 487 | 34,700 |
2018/09/07 | 489 | 492 | 486 | 488 | 22,800 |
2018/09/06 | 494 | 498 | 487 | 490 | 29,800 |
2018/09/05 | 498 | 499 | 492 | 494 | 35,800 |
2018/09/04 | 502 | 503 | 496 | 498 | 27,700 |
2018/09/03 | 504 | 519 | 496 | 505 | 40,900 |
2018/08/31 | 503 | 506 | 503 | 504 | 20,100 |
2018/08/30 | 510 | 510 | 501 | 503 | 30,400 |
2018/08/29 | 502 | 509 | 501 | 508 | 23,300 |
2018/08/28 | 505 | 506 | 502 | 504 | 14,400 |
2018/08/27 | 508 | 509 | 503 | 506 | 19,400 |
2018/08/24 | 503 | 504 | 499 | 504 | 20,800 |
2018/08/23 | 500 | 503 | 499 | 503 | 16,800 |
2018/08/22 | 493 | 500 | 490 | 498 | 23,300 |
2018/08/21 | 500 | 501 | 486 | 495 | 49,400 |
2018/08/20 | 499 | 506 | 492 | 503 | 38,500 |
2018/08/17 | 499 | 506 | 494 | 496 | 32,300 |
2018/08/16 | 508 | 512 | 498 | 499 | 45,200 |
2018/08/15 | 499 | 512 | 496 | 511 | 87,700 |
2018/08/14 | 490 | 505 | 487 | 505 | 34,900 |
2018/08/13 | 505 | 505 | 482 | 482 | 84,400 |
2018/08/10 | 520 | 524 | 511 | 515 | 32,300 |
2018/08/09 | 526 | 527 | 519 | 522 | 25,700 |
2018/08/08 | 520 | 527 | 518 | 525 | 24,400 |
2018/08/07 | 513 | 521 | 513 | 520 | 23,400 |
2018/08/06 | 514 | 519 | 511 | 516 | 31,400 |
2018/08/03 | 516 | 518 | 510 | 514 | 49,700 |
2018/08/02 | 522 | 526 | 518 | 519 | 23,700 |
2018/08/01 | 524 | 524 | 519 | 522 | 23,900 |
2018/07/31 | 521 | 527 | 515 | 522 | 50,100 |
2018/07/30 | 525 | 527 | 520 | 521 | 25,400 |
2018/07/27 | 522 | 527 | 521 | 525 | 25,100 |
2018/07/26 | 521 | 526 | 519 | 523 | 24,000 |
2018/07/25 | 520 | 522 | 517 | 521 | 24,300 |
2018/07/24 | 515 | 518 | 512 | 516 | 24,100 |
2018/07/23 | 518 | 520 | 513 | 515 | 22,900 |
2018/07/20 | 515 | 522 | 514 | 516 | 20,900 |
2018/07/19 | 521 | 524 | 518 | 520 | 16,400 |
2018/07/18 | 517 | 525 | 517 | 522 | 18,900 |
2018/07/17 | 512 | 521 | 510 | 519 | 24,100 |
2018/07/13 | 514 | 520 | 506 | 515 | 38,100 |
2018/07/12 | 512 | 519 | 508 | 514 | 28,700 |
2018/07/11 | 514 | 516 | 504 | 511 | 36,500 |
2018/07/10 | 519 | 523 | 516 | 519 | 27,300 |
2018/07/09 | 515 | 519 | 506 | 519 | 34,700 |
2018/07/06 | 509 | 522 | 501 | 516 | 55,400 |
2018/07/05 | 526 | 527 | 510 | 513 | 35,700 |
2018/07/04 | 527 | 528 | 524 | 525 | 21,500 |
2018/07/03 | 526 | 529 | 517 | 526 | 46,000 |
2018/07/02 | 540 | 542 | 526 | 526 | 31,400 |
2018/06/29 | 531 | 542 | 528 | 536 | 38,600 |
2018/06/28 | 537 | 539 | 525 | 531 | 34,900 |
2018/06/27 | 542 | 544 | 521 | 542 | 51,300 |
2018/06/26 | 538 | 545 | 533 | 541 | 29,700 |
2018/06/25 | 551 | 555 | 542 | 542 | 28,600 |
2018/06/22 | 552 | 556 | 548 | 555 | 37,200 |
2018/06/21 | 557 | 558 | 549 | 553 | 31,400 |
2018/06/20 | 557 | 557 | 536 | 553 | 64,000 |
2018/06/19 | 568 | 570 | 552 | 557 | 67,200 |
2018/06/18 | 573 | 573 | 569 | 571 | 29,100 |
2018/06/15 | 578 | 578 | 571 | 574 | 29,100 |
2018/06/14 | 571 | 575 | 570 | 574 | 20,500 |
2018/06/13 | 571 | 574 | 570 | 573 | 26,700 |
2018/06/12 | 574 | 575 | 570 | 572 | 38,000 |
2018/06/11 | 572 | 578 | 570 | 572 | 52,700 |
2018/06/08 | 568 | 573 | 568 | 572 | 33,000 |
2018/06/07 | 570 | 573 | 565 | 571 | 28,900 |
2018/06/06 | 569 | 571 | 565 | 568 | 44,900 |
2018/06/05 | 575 | 575 | 568 | 573 | 61,200 |
2018/06/04 | 570 | 575 | 564 | 572 | 35,400 |
2018/06/01 | 559 | 565 | 559 | 563 | 25,200 |
2018/05/31 | 560 | 565 | 557 | 559 | 22,900 |
2018/05/30 | 560 | 564 | 553 | 557 | 71,700 |
2018/05/29 | 574 | 576 | 565 | 568 | 40,400 |
2018/05/28 | 583 | 584 | 571 | 573 | 70,000 |
2018/05/25 | 592 | 592 | 581 | 586 | 48,800 |
2018/05/24 | 599 | 600 | 592 | 594 | 23,300 |
2018/05/23 | 604 | 604 | 596 | 598 | 18,400 |
2018/05/22 | 613 | 614 | 600 | 604 | 25,500 |
2018/05/21 | 600 | 612 | 590 | 609 | 61,100 |
2018/05/18 | 602 | 604 | 596 | 599 | 20,700 |
2018/05/17 | 599 | 610 | 588 | 601 | 60,200 |
2018/05/16 | 590 | 601 | 582 | 594 | 83,500 |
2018/05/15 | 607 | 607 | 586 | 590 | 103,900 |
2018/05/14 | 666 | 686 | 577 | 607 | 438,700 |
2018/05/11 | 650 | 654 | 645 | 647 | 46,500 |
2018/05/10 | 641 | 650 | 641 | 649 | 16,100 |
2018/05/09 | 652 | 655 | 642 | 644 | 27,900 |
2018/05/08 | 643 | 659 | 635 | 656 | 67,200 |
2018/05/07 | 634 | 643 | 630 | 641 | 52,300 |
2018/05/02 | 634 | 636 | 623 | 634 | 27,600 |
2018/05/01 | 655 | 655 | 624 | 628 | 103,400 |
2018/04/27 | 650 | 654 | 645 | 652 | 66,100 |
2018/04/26 | 644 | 650 | 636 | 650 | 46,200 |
2018/04/25 | 640 | 645 | 635 | 644 | 31,500 |
2018/04/24 | 640 | 645 | 624 | 640 | 113,700 |
2018/04/23 | 637 | 643 | 628 | 632 | 66,200 |
2018/04/20 | 626 | 635 | 623 | 632 | 32,500 |
2018/04/19 | 620 | 628 | 618 | 627 | 26,900 |
2018/04/18 | 615 | 623 | 607 | 617 | 62,600 |
2018/04/17 | 630 | 630 | 611 | 617 | 50,000 |
2018/04/16 | 650 | 653 | 628 | 633 | 127,700 |
2018/04/13 | 620 | 636 | 618 | 623 | 60,200 |
2018/04/12 | 623 | 627 | 604 | 616 | 98,300 |
2018/04/11 | 631 | 634 | 624 | 626 | 32,400 |
2018/04/10 | 639 | 639 | 622 | 629 | 63,100 |
2018/04/09 | 630 | 640 | 613 | 632 | 98,600 |
2018/04/06 | 615 | 626 | 610 | 623 | 66,900 |
2018/04/05 | 595 | 613 | 595 | 612 | 56,500 |
2018/04/04 | 585 | 596 | 584 | 595 | 26,100 |
2018/04/03 | 584 | 591 | 582 | 586 | 30,400 |
2018/04/02 | 604 | 604 | 593 | 594 | 18,100 |
2018/03/30 | 604 | 604 | 589 | 594 | 37,500 |
2018/03/29 | 609 | 609 | 587 | 597 | 31,500 |
2018/03/28 | 584 | 610 | 582 | 606 | 117,400 |
2018/03/27 | 608 | 610 | 594 | 595 | 165,700 |
2018/03/26 | 580 | 599 | 577 | 599 | 82,200 |
2018/03/23 | 594 | 604 | 588 | 589 | 88,000 |
2018/03/22 | 609 | 618 | 607 | 611 | 52,200 |
2018/03/20 | 592 | 606 | 584 | 605 | 64,200 |
2018/03/19 | 603 | 612 | 593 | 601 | 94,900 |
2018/03/16 | 607 | 612 | 598 | 604 | 92,200 |
2018/03/15 | 617 | 618 | 611 | 612 | 32,200 |
2018/03/14 | 620 | 627 | 610 | 617 | 56,300 |
2018/03/13 | 633 | 638 | 615 | 621 | 99,800 |
2018/03/12 | 632 | 644 | 632 | 633 | 39,600 |
2018/03/09 | 630 | 633 | 610 | 626 | 56,600 |
2018/03/08 | 642 | 642 | 622 | 623 | 44,300 |
2018/03/07 | 641 | 645 | 636 | 641 | 25,000 |
2018/03/06 | 639 | 651 | 639 | 641 | 38,900 |
2018/03/05 | 660 | 660 | 625 | 628 | 63,300 |
2018/03/02 | 648 | 666 | 645 | 660 | 63,900 |
2018/03/01 | 664 | 671 | 643 | 668 | 91,100 |
2018/02/28 | 666 | 677 | 665 | 665 | 65,400 |
2018/02/27 | 655 | 669 | 655 | 664 | 59,400 |
2018/02/26 | 655 | 660 | 650 | 651 | 40,500 |
2018/02/23 | 644 | 657 | 640 | 647 | 50,700 |
2018/02/22 | 670 | 672 | 645 | 661 | 103,400 |
2018/02/21 | 630 | 686 | 625 | 669 | 331,500 |
2018/02/20 | 630 | 640 | 617 | 624 | 140,100 |
2018/02/19 | 592 | 616 | 592 | 613 | 96,300 |
2018/02/16 | 580 | 591 | 579 | 587 | 38,000 |
2018/02/15 | 578 | 588 | 568 | 572 | 65,900 |
2018/02/14 | 600 | 601 | 561 | 562 | 74,500 |
2018/02/13 | 564 | 598 | 560 | 580 | 109,800 |
2018/02/09 | 544 | 562 | 544 | 559 | 47,300 |
2018/02/08 | 551 | 574 | 551 | 564 | 25,100 |
2018/02/07 | 560 | 575 | 548 | 548 | 50,900 |
2018/02/06 | 541 | 556 | 529 | 547 | 97,700 |
2018/02/05 | 588 | 589 | 580 | 581 | 36,300 |
2018/02/02 | 590 | 598 | 587 | 596 | 32,100 |
2018/02/01 | 588 | 594 | 585 | 590 | 51,300 |
2018/01/31 | 595 | 598 | 590 | 590 | 40,600 |
2018/01/30 | 602 | 604 | 592 | 595 | 40,300 |
2018/01/29 | 601 | 608 | 600 | 602 | 29,800 |
2018/01/26 | 598 | 604 | 598 | 599 | 30,100 |
2018/01/25 | 605 | 605 | 593 | 593 | 41,800 |
2018/01/24 | 605 | 610 | 605 | 608 | 30,200 |
2018/01/23 | 603 | 606 | 599 | 605 | 39,900 |
2018/01/22 | 607 | 607 | 591 | 595 | 46,800 |
2018/01/19 | 587 | 600 | 585 | 593 | 35,800 |
2018/01/18 | 600 | 600 | 585 | 587 | 38,400 |
2018/01/17 | 598 | 598 | 594 | 594 | 30,700 |
2018/01/16 | 601 | 601 | 598 | 598 | 12,000 |
2018/01/15 | 592 | 603 | 592 | 602 | 26,100 |
2018/01/12 | 600 | 600 | 591 | 594 | 26,200 |
2018/01/11 | 601 | 604 | 599 | 602 | 15,900 |
2018/01/10 | 602 | 605 | 600 | 601 | 27,200 |
2018/01/09 | 604 | 605 | 597 | 604 | 34,500 |
2018/01/05 | 596 | 603 | 596 | 600 | 39,100 |
2018/01/04 | 596 | 597 | 592 | 596 | 24,200 |