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 |
---|---|---|---|---|---|
2019/12/30 | 545 | 548 | 541 | 546 | 35,200 |
2019/12/27 | 539 | 546 | 538 | 544 | 17,900 |
2019/12/26 | 536 | 540 | 533 | 538 | 60,600 |
2019/12/25 | 543 | 546 | 539 | 539 | 41,500 |
2019/12/24 | 545 | 545 | 541 | 543 | 29,000 |
2019/12/23 | 548 | 550 | 543 | 545 | 28,900 |
2019/12/20 | 553 | 553 | 548 | 548 | 11,800 |
2019/12/19 | 549 | 551 | 545 | 551 | 16,500 |
2019/12/18 | 554 | 554 | 545 | 547 | 26,100 |
2019/12/17 | 543 | 554 | 538 | 554 | 62,500 |
2019/12/16 | 548 | 550 | 541 | 543 | 44,200 |
2019/12/13 | 553 | 554 | 547 | 547 | 47,900 |
2019/12/12 | 555 | 555 | 548 | 548 | 24,500 |
2019/12/11 | 557 | 557 | 550 | 552 | 29,200 |
2019/12/10 | 561 | 563 | 555 | 555 | 25,600 |
2019/12/09 | 560 | 563 | 558 | 561 | 15,800 |
2019/12/06 | 555 | 560 | 551 | 559 | 26,200 |
2019/12/05 | 554 | 554 | 547 | 551 | 44,700 |
2019/12/04 | 557 | 557 | 550 | 554 | 29,700 |
2019/12/03 | 552 | 562 | 549 | 562 | 44,300 |
2019/12/02 | 550 | 557 | 550 | 554 | 36,700 |
2019/11/29 | 551 | 552 | 546 | 548 | 38,900 |
2019/11/28 | 558 | 558 | 550 | 550 | 46,300 |
2019/11/27 | 564 | 565 | 558 | 559 | 27,200 |
2019/11/26 | 569 | 569 | 559 | 562 | 41,900 |
2019/11/25 | 566 | 571 | 561 | 563 | 63,800 |
2019/11/22 | 568 | 575 | 558 | 564 | 95,400 |
2019/11/21 | 576 | 576 | 553 | 569 | 118,500 |
2019/11/20 | 555 | 573 | 554 | 572 | 166,800 |
2019/11/19 | 560 | 561 | 546 | 555 | 160,000 |
2019/11/18 | 552 | 555 | 540 | 549 | 231,100 |
2019/11/15 | 511 | 530 | 511 | 522 | 78,200 |
2019/11/14 | 520 | 520 | 506 | 508 | 51,300 |
2019/11/13 | 506 | 519 | 506 | 519 | 108,800 |
2019/11/12 | 539 | 541 | 506 | 518 | 300,000 |
2019/11/11 | 532 | 538 | 529 | 538 | 51,700 |
2019/11/08 | 524 | 532 | 524 | 530 | 52,600 |
2019/11/07 | 526 | 533 | 524 | 526 | 52,300 |
2019/11/06 | 531 | 532 | 525 | 531 | 58,100 |
2019/11/05 | 525 | 530 | 525 | 529 | 29,800 |
2019/11/01 | 524 | 524 | 520 | 521 | 17,800 |
2019/10/31 | 518 | 525 | 515 | 525 | 43,000 |
2019/10/30 | 510 | 518 | 510 | 518 | 23,800 |
2019/10/29 | 511 | 517 | 511 | 512 | 22,000 |
2019/10/28 | 510 | 512 | 505 | 511 | 14,500 |
2019/10/25 | 511 | 514 | 503 | 510 | 25,400 |
2019/10/24 | 507 | 510 | 501 | 506 | 20,200 |
2019/10/23 | 510 | 512 | 502 | 507 | 22,300 |
2019/10/21 | 496 | 505 | 495 | 505 | 47,700 |
2019/10/18 | 492 | 494 | 489 | 492 | 22,300 |
2019/10/17 | 487 | 492 | 487 | 487 | 17,900 |
2019/10/16 | 496 | 497 | 490 | 493 | 24,000 |
2019/10/15 | 488 | 490 | 485 | 490 | 20,800 |
2019/10/11 | 485 | 485 | 481 | 483 | 24,800 |
2019/10/10 | 488 | 490 | 481 | 485 | 16,100 |
2019/10/09 | 482 | 491 | 482 | 491 | 22,100 |
2019/10/08 | 488 | 492 | 485 | 490 | 20,300 |
2019/10/07 | 492 | 492 | 485 | 488 | 20,300 |
2019/10/04 | 485 | 489 | 483 | 487 | 13,700 |
2019/10/03 | 484 | 489 | 481 | 485 | 34,900 |
2019/10/02 | 487 | 495 | 485 | 492 | 13,600 |
2019/10/01 | 485 | 493 | 483 | 490 | 41,400 |
2019/09/30 | 489 | 491 | 482 | 484 | 32,200 |
2019/09/27 | 496 | 496 | 484 | 489 | 23,100 |
2019/09/26 | 503 | 503 | 491 | 493 | 45,200 |
2019/09/25 | 494 | 495 | 487 | 495 | 26,900 |
2019/09/24 | 480 | 494 | 480 | 491 | 27,800 |
2019/09/20 | 481 | 484 | 479 | 479 | 26,600 |
2019/09/19 | 475 | 486 | 475 | 481 | 44,600 |
2019/09/18 | 489 | 490 | 480 | 480 | 36,200 |
2019/09/17 | 494 | 499 | 492 | 493 | 18,600 |
2019/09/13 | 501 | 503 | 495 | 496 | 35,300 |
2019/09/12 | 504 | 504 | 498 | 500 | 26,000 |
2019/09/11 | 504 | 504 | 496 | 500 | 26,300 |
2019/09/10 | 502 | 504 | 497 | 500 | 27,600 |
2019/09/09 | 495 | 504 | 495 | 500 | 26,000 |
2019/09/06 | 488 | 495 | 487 | 494 | 41,100 |
2019/09/05 | 477 | 484 | 477 | 484 | 18,700 |
2019/09/04 | 483 | 483 | 475 | 475 | 17,600 |
2019/09/03 | 478 | 486 | 478 | 483 | 17,600 |
2019/09/02 | 475 | 482 | 475 | 476 | 22,400 |
2019/08/30 | 472 | 477 | 470 | 475 | 27,900 |
2019/08/29 | 471 | 471 | 467 | 470 | 15,700 |
2019/08/28 | 470 | 472 | 463 | 471 | 31,700 |
2019/08/27 | 472 | 477 | 472 | 472 | 17,400 |
2019/08/26 | 470 | 474 | 465 | 469 | 39,400 |
2019/08/23 | 482 | 485 | 480 | 481 | 14,800 |
2019/08/22 | 489 | 489 | 480 | 482 | 24,700 |
2019/08/21 | 495 | 495 | 488 | 489 | 16,400 |
2019/08/20 | 501 | 502 | 490 | 493 | 29,100 |
2019/08/19 | 489 | 501 | 485 | 501 | 27,200 |
2019/08/16 | 483 | 488 | 480 | 484 | 36,900 |
2019/08/15 | 461 | 480 | 461 | 480 | 77,400 |
2019/08/14 | 481 | 482 | 470 | 475 | 158,000 |
2019/08/13 | 500 | 501 | 469 | 473 | 439,100 |
2019/08/09 | 519 | 572 | 508 | 514 | 799,600 |
2019/08/08 | 514 | 520 | 510 | 515 | 51,700 |
2019/08/07 | 504 | 510 | 500 | 506 | 47,800 |
2019/08/06 | 489 | 506 | 488 | 503 | 49,900 |
2019/08/05 | 513 | 514 | 498 | 507 | 49,500 |
2019/08/02 | 516 | 520 | 510 | 512 | 49,900 |
2019/08/01 | 517 | 524 | 515 | 524 | 32,400 |
2019/07/31 | 527 | 527 | 519 | 522 | 30,300 |
2019/07/30 | 527 | 530 | 520 | 528 | 30,500 |
2019/07/29 | 517 | 526 | 517 | 524 | 22,800 |
2019/07/26 | 516 | 519 | 510 | 516 | 37,800 |
2019/07/25 | 512 | 517 | 508 | 517 | 25,500 |
2019/07/24 | 514 | 514 | 509 | 511 | 24,300 |
2019/07/23 | 514 | 515 | 505 | 511 | 27,200 |
2019/07/22 | 516 | 516 | 508 | 509 | 8,100 |
2019/07/19 | 511 | 517 | 507 | 512 | 39,600 |
2019/07/18 | 517 | 521 | 503 | 506 | 36,000 |
2019/07/17 | 526 | 526 | 511 | 520 | 79,600 |
2019/07/16 | 534 | 534 | 524 | 526 | 38,500 |
2019/07/12 | 545 | 548 | 528 | 534 | 35,300 |
2019/07/11 | 540 | 546 | 535 | 545 | 23,100 |
2019/07/10 | 533 | 540 | 524 | 537 | 49,100 |
2019/07/09 | 537 | 537 | 533 | 535 | 20,500 |
2019/07/08 | 538 | 540 | 534 | 538 | 32,000 |
2019/07/05 | 549 | 549 | 540 | 541 | 22,200 |
2019/07/04 | 548 | 550 | 544 | 548 | 17,100 |
2019/07/03 | 553 | 553 | 543 | 546 | 16,800 |
2019/07/02 | 555 | 558 | 547 | 552 | 35,200 |
2019/07/01 | 560 | 564 | 550 | 555 | 34,600 |
2019/06/28 | 541 | 549 | 540 | 546 | 34,200 |
2019/06/27 | 537 | 542 | 536 | 538 | 31,600 |
2019/06/26 | 532 | 536 | 523 | 534 | 69,600 |
2019/06/25 | 535 | 542 | 533 | 534 | 24,700 |
2019/06/24 | 534 | 542 | 530 | 540 | 33,200 |
2019/06/21 | 553 | 553 | 535 | 536 | 62,400 |
2019/06/20 | 553 | 559 | 549 | 552 | 23,400 |
2019/06/19 | 550 | 557 | 548 | 552 | 51,000 |
2019/06/18 | 550 | 555 | 545 | 548 | 38,300 |
2019/06/17 | 562 | 562 | 549 | 551 | 60,000 |
2019/06/14 | 559 | 564 | 551 | 562 | 51,200 |
2019/06/13 | 558 | 565 | 548 | 557 | 75,000 |
2019/06/12 | 548 | 563 | 545 | 561 | 94,600 |
2019/06/11 | 547 | 554 | 544 | 547 | 63,100 |
2019/06/10 | 536 | 544 | 533 | 542 | 48,800 |
2019/06/07 | 535 | 537 | 522 | 531 | 70,400 |
2019/06/06 | 543 | 548 | 533 | 535 | 96,300 |
2019/06/05 | 525 | 535 | 522 | 533 | 54,500 |
2019/06/04 | 519 | 523 | 510 | 519 | 77,500 |
2019/06/03 | 515 | 516 | 504 | 514 | 65,500 |
2019/05/31 | 523 | 528 | 520 | 523 | 64,000 |
2019/05/30 | 535 | 535 | 517 | 525 | 88,800 |
2019/05/29 | 542 | 545 | 533 | 535 | 78,800 |
2019/05/28 | 536 | 542 | 533 | 539 | 64,100 |
2019/05/27 | 531 | 548 | 529 | 532 | 178,100 |
2019/05/24 | 540 | 540 | 521 | 529 | 237,800 |
2019/05/23 | 542 | 549 | 531 | 546 | 79,800 |
2019/05/22 | 541 | 545 | 533 | 536 | 82,600 |
2019/05/21 | 545 | 555 | 532 | 536 | 172,600 |
2019/05/20 | 563 | 568 | 540 | 544 | 181,400 |
2019/05/17 | 577 | 577 | 559 | 573 | 126,700 |
2019/05/16 | 585 | 585 | 575 | 579 | 61,200 |
2019/05/15 | 586 | 592 | 571 | 591 | 82,600 |
2019/05/14 | 564 | 590 | 558 | 590 | 170,600 |
2019/05/13 | 594 | 595 | 570 | 584 | 322,000 |
2019/05/10 | 500 | 594 | 496 | 591 | 924,800 |
2019/05/09 | 516 | 516 | 501 | 501 | 60,500 |
2019/05/08 | 507 | 517 | 503 | 516 | 82,800 |
2019/05/07 | 494 | 514 | 494 | 503 | 139,900 |
2019/04/26 | 488 | 488 | 481 | 486 | 37,200 |
2019/04/25 | 490 | 490 | 483 | 488 | 33,900 |
2019/04/24 | 493 | 494 | 488 | 490 | 40,200 |
2019/04/23 | 496 | 496 | 489 | 491 | 59,300 |
2019/04/22 | 505 | 506 | 489 | 496 | 69,800 |
2019/04/19 | 505 | 519 | 503 | 513 | 114,800 |
2019/04/18 | 516 | 517 | 495 | 500 | 154,000 |
2019/04/17 | 530 | 534 | 520 | 522 | 193,700 |
2019/04/16 | 500 | 547 | 500 | 539 | 426,400 |
2019/04/15 | 488 | 497 | 485 | 496 | 112,200 |
2019/04/12 | 484 | 486 | 474 | 481 | 57,500 |
2019/04/11 | 475 | 485 | 470 | 483 | 112,700 |
2019/04/10 | 461 | 475 | 461 | 468 | 66,800 |
2019/04/09 | 460 | 461 | 452 | 458 | 18,500 |
2019/04/08 | 464 | 468 | 460 | 463 | 27,500 |
2019/04/05 | 465 | 465 | 458 | 464 | 25,100 |
2019/04/04 | 467 | 467 | 460 | 461 | 31,200 |
2019/04/03 | 468 | 468 | 458 | 465 | 69,400 |
2019/04/02 | 473 | 480 | 466 | 468 | 88,400 |
2019/04/01 | 470 | 478 | 465 | 471 | 160,400 |
2019/03/29 | 455 | 460 | 455 | 460 | 39,900 |
2019/03/28 | 455 | 461 | 451 | 454 | 63,800 |
2019/03/27 | 453 | 454 | 445 | 453 | 128,500 |
2019/03/26 | 458 | 460 | 454 | 456 | 177,500 |
2019/03/25 | 459 | 459 | 452 | 458 | 83,600 |
2019/03/22 | 457 | 467 | 451 | 465 | 67,000 |
2019/03/20 | 448 | 455 | 448 | 455 | 66,800 |
2019/03/19 | 446 | 447 | 442 | 445 | 45,500 |
2019/03/18 | 441 | 444 | 441 | 444 | 31,200 |
2019/03/15 | 439 | 445 | 438 | 440 | 51,700 |
2019/03/14 | 441 | 441 | 434 | 436 | 28,000 |
2019/03/13 | 444 | 445 | 439 | 441 | 26,900 |
2019/03/12 | 444 | 446 | 435 | 446 | 38,200 |
2019/03/11 | 431 | 444 | 429 | 443 | 50,700 |
2019/03/08 | 436 | 437 | 431 | 431 | 37,900 |
2019/03/07 | 446 | 446 | 437 | 440 | 50,200 |
2019/03/06 | 446 | 447 | 443 | 446 | 46,100 |
2019/03/05 | 446 | 451 | 443 | 444 | 68,300 |
2019/03/04 | 448 | 450 | 447 | 447 | 31,500 |
2019/03/01 | 446 | 448 | 444 | 447 | 18,200 |
2019/02/28 | 448 | 448 | 445 | 446 | 40,400 |
2019/02/27 | 448 | 450 | 446 | 448 | 43,600 |
2019/02/26 | 449 | 450 | 445 | 447 | 23,400 |
2019/02/25 | 447 | 451 | 445 | 449 | 18,900 |
2019/02/22 | 442 | 445 | 440 | 445 | 60,400 |
2019/02/21 | 441 | 444 | 441 | 442 | 15,600 |
2019/02/20 | 442 | 444 | 438 | 441 | 16,600 |
2019/02/19 | 439 | 445 | 438 | 441 | 27,700 |
2019/02/18 | 442 | 444 | 439 | 442 | 21,500 |
2019/02/15 | 441 | 443 | 435 | 442 | 18,800 |
2019/02/14 | 446 | 449 | 432 | 444 | 72,900 |
2019/02/13 | 469 | 489 | 427 | 441 | 198,400 |
2019/02/12 | 452 | 467 | 452 | 466 | 37,100 |
2019/02/08 | 457 | 458 | 451 | 452 | 37,300 |
2019/02/07 | 458 | 460 | 454 | 459 | 15,600 |
2019/02/06 | 460 | 461 | 451 | 458 | 44,300 |
2019/02/05 | 450 | 464 | 450 | 459 | 31,200 |
2019/02/04 | 449 | 453 | 447 | 448 | 15,100 |
2019/02/01 | 440 | 454 | 440 | 445 | 28,600 |
2019/01/31 | 444 | 446 | 440 | 441 | 41,100 |
2019/01/30 | 445 | 448 | 443 | 443 | 22,100 |
2019/01/29 | 450 | 450 | 440 | 444 | 33,800 |
2019/01/28 | 460 | 470 | 445 | 450 | 103,200 |
2019/01/25 | 439 | 447 | 438 | 444 | 36,900 |
2019/01/24 | 431 | 450 | 431 | 440 | 42,100 |
2019/01/23 | 429 | 432 | 429 | 431 | 13,600 |
2019/01/22 | 431 | 439 | 428 | 429 | 68,100 |
2019/01/21 | 432 | 433 | 430 | 430 | 13,200 |
2019/01/18 | 428 | 430 | 427 | 430 | 19,300 |
2019/01/17 | 429 | 433 | 426 | 428 | 22,400 |
2019/01/16 | 432 | 433 | 428 | 429 | 15,000 |
2019/01/15 | 431 | 431 | 428 | 430 | 25,500 |
2019/01/11 | 427 | 431 | 423 | 431 | 27,200 |
2019/01/10 | 428 | 428 | 421 | 425 | 26,500 |
2019/01/09 | 428 | 434 | 427 | 429 | 39,000 |
2019/01/08 | 427 | 432 | 425 | 426 | 29,000 |
2019/01/07 | 427 | 427 | 422 | 424 | 30,100 |
2019/01/04 | 411 | 421 | 408 | 417 | 46,400 |