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

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
2020/12/30 303 307 303 305 111,400
2020/12/29 300 303 299 303 25,200
2020/12/28 301 301 298 300 52,800
2020/12/25 301 302 300 300 37,500
2020/12/24 303 304 301 301 27,600
2020/12/23 303 303 301 303 32,300
2020/12/22 305 305 302 302 14,900
2020/12/21 305 307 302 307 41,300
2020/12/18 306 307 304 306 12,700
2020/12/17 308 308 305 307 16,100
2020/12/16 308 309 307 308 14,300
2020/12/15 307 309 306 307 22,200
2020/12/14 305 308 305 308 33,000
2020/12/11 304 304 301 304 10,700
2020/12/10 304 304 301 302 26,200
2020/12/09 301 304 301 304 21,900
2020/12/08 301 303 300 301 16,500
2020/12/07 303 304 300 300 18,800
2020/12/04 301 303 301 303 11,700
2020/12/03 301 302 299 302 19,700
2020/12/02 295 301 295 299 38,200
2020/12/01 299 299 295 296 37,300
2020/11/30 302 302 298 298 33,800
2020/11/27 300 303 299 302 26,900
2020/11/26 301 302 300 301 15,900
2020/11/25 303 303 300 303 36,900
2020/11/24 303 303 301 301 23,600
2020/11/20 302 303 301 303 19,700
2020/11/19 305 305 301 303 10,700
2020/11/18 302 306 300 306 10,500
2020/11/17 306 307 299 301 54,000
2020/11/16 306 306 303 306 31,500
2020/11/13 309 309 305 305 19,200
2020/11/12 318 318 307 315 27,100
2020/11/11 313 317 312 317 31,800
2020/11/10 312 314 308 313 40,100
2020/11/09 309 310 307 307 14,000
2020/11/06 309 309 306 309 12,900
2020/11/05 303 309 303 309 23,400
2020/11/04 303 305 301 303 13,900
2020/11/02 301 308 301 301 36,600
2020/10/30 305 306 303 303 24,700
2020/10/29 305 306 304 305 9,500
2020/10/28 309 309 305 307 14,200
2020/10/27 303 310 303 310 22,500
2020/10/26 305 306 303 303 12,200
2020/10/23 305 307 305 305 8,500
2020/10/22 308 308 303 304 16,400
2020/10/21 306 309 306 308 9,500
2020/10/20 308 308 304 306 18,100
2020/10/19 311 313 308 308 19,300
2020/10/16 310 314 308 311 15,700
2020/10/15 313 313 310 311 14,400
2020/10/14 316 318 313 315 18,400
2020/10/13 320 322 317 317 12,500
2020/10/12 321 322 318 319 9,900
2020/10/09 318 321 315 321 16,100
2020/10/08 319 319 316 318 14,900
2020/10/07 316 318 313 315 12,400
2020/10/06 321 322 316 316 23,700
2020/10/05 316 321 316 319 15,900
2020/10/02 325 325 315 316 32,000
2020/09/30 323 328 321 323 27,000
2020/09/29 315 321 310 321 27,800
2020/09/28 309 315 306 315 37,100
2020/09/25 312 313 303 305 38,800
2020/09/24 320 320 311 312 27,800
2020/09/23 322 322 315 320 30,800
2020/09/18 320 326 320 322 37,400
2020/09/17 314 342 314 319 103,300
2020/09/16 309 317 307 313 33,000
2020/09/15 305 308 305 308 13,600
2020/09/14 309 309 306 308 15,700
2020/09/11 305 306 303 306 19,000
2020/09/10 306 306 302 304 17,900
2020/09/09 305 306 301 301 40,800
2020/09/08 303 305 302 305 17,600
2020/09/07 302 304 300 302 16,000
2020/09/04 296 302 296 299 23,000
2020/09/03 301 304 298 300 25,300
2020/09/02 301 302 298 298 31,000
2020/09/01 299 302 299 301 21,000
2020/08/31 301 306 298 299 27,400
2020/08/28 307 309 294 298 48,600
2020/08/27 301 307 297 307 43,700
2020/08/26 304 304 298 300 46,900
2020/08/25 294 297 292 297 27,900
2020/08/24 292 293 288 293 24,300
2020/08/21 287 291 286 289 16,100
2020/08/20 288 291 285 287 17,600
2020/08/19 282 285 281 285 27,500
2020/08/18 285 286 283 283 25,300
2020/08/17 289 290 285 285 13,000
2020/08/14 291 291 288 288 20,400
2020/08/13 292 292 287 291 32,600
2020/08/12 281 290 280 290 80,000
2020/08/11 298 308 288 296 61,000
2020/08/07 286 297 283 297 13,100
2020/08/06 288 291 286 286 14,200
2020/08/05 293 294 287 288 23,700
2020/08/04 287 293 284 293 22,100
2020/08/03 276 282 276 281 14,400
2020/07/31 286 287 276 276 54,700
2020/07/30 291 294 286 286 22,600
2020/07/29 295 295 290 290 10,600
2020/07/28 297 297 294 295 12,400
2020/07/27 298 300 296 297 15,800
2020/07/22 304 310 298 298 42,000
2020/07/21 302 304 301 304 22,600
2020/07/20 300 301 296 300 16,200
2020/07/17 299 300 297 300 11,500
2020/07/16 303 303 297 297 21,800
2020/07/15 302 304 299 301 29,700
2020/07/14 308 310 298 301 92,500
2020/07/13 295 300 295 300 65,100
2020/07/10 298 299 294 294 26,400
2020/07/09 305 305 298 300 27,700
2020/07/08 308 308 300 301 20,900
2020/07/07 309 310 303 309 21,200
2020/07/06 307 311 305 309 25,100
2020/07/03 312 315 299 307 57,700
2020/07/02 327 329 311 312 77,400
2020/07/01 327 327 325 325 29,100
2020/06/30 325 326 322 325 13,900
2020/06/29 324 326 319 320 40,100
2020/06/26 333 334 328 331 21,800
2020/06/25 332 337 325 325 66,200
2020/06/24 347 347 339 339 14,900
2020/06/23 348 349 344 347 15,700
2020/06/22 342 346 341 346 15,500
2020/06/19 346 347 343 345 12,800
2020/06/18 350 350 341 347 25,200
2020/06/17 353 354 346 346 20,200
2020/06/16 341 357 339 357 20,500
2020/06/15 348 348 333 333 29,400
2020/06/12 341 347 335 347 36,000
2020/06/11 366 366 350 350 32,800
2020/06/10 363 371 363 370 16,500
2020/06/09 367 367 356 363 29,000
2020/06/08 372 373 366 368 41,600
2020/06/05 353 369 352 367 58,400
2020/06/04 373 374 348 348 104,300
2020/06/03 379 379 372 373 11,800
2020/06/02 367 378 367 375 18,100
2020/06/01 382 382 368 368 32,700
2020/05/29 378 388 378 378 43,400
2020/05/28 387 392 374 378 55,700
2020/05/27 384 390 382 390 76,400
2020/05/26 378 390 375 380 184,800
2020/05/25 343 354 340 354 40,300
2020/05/22 344 347 341 341 17,300
2020/05/21 345 345 337 345 21,300
2020/05/20 337 346 335 341 21,900
2020/05/19 339 345 334 338 25,400
2020/05/18 325 340 325 337 48,400
2020/05/15 336 338 326 329 34,900
2020/05/14 332 339 329 333 32,400
2020/05/13 335 342 335 338 32,400
2020/05/12 353 359 346 346 87,800
2020/05/11 348 358 348 353 65,300
2020/05/08 334 348 332 347 66,300
2020/05/07 332 333 325 329 38,400
2020/05/01 334 334 325 332 34,100
2020/04/30 338 345 331 333 67,600
2020/04/28 323 335 321 335 48,100
2020/04/27 316 320 313 320 23,300
2020/04/24 314 316 312 313 15,400
2020/04/23 312 314 310 314 11,300
2020/04/22 312 316 305 312 26,800
2020/04/21 322 326 316 318 27,200
2020/04/20 334 334 321 329 40,700
2020/04/17 335 339 330 330 23,600
2020/04/16 326 334 324 334 14,500
2020/04/15 333 334 324 326 22,400
2020/04/14 332 335 323 333 29,600
2020/04/13 325 330 323 328 57,600
2020/04/10 321 321 312 317 25,300
2020/04/09 321 323 313 320 36,100
2020/04/08 315 323 310 321 36,100
2020/04/07 316 324 308 317 50,400
2020/04/06 290 312 283 310 91,300
2020/04/03 305 319 296 300 68,800
2020/04/02 302 307 301 305 43,100
2020/04/01 315 318 305 307 52,200
2020/03/31 327 331 317 321 58,800
2020/03/30 323 324 312 321 130,000
2020/03/27 355 355 336 346 335,800
2020/03/26 349 349 332 345 90,400
2020/03/25 352 352 342 349 62,900
2020/03/24 331 339 328 339 47,900
2020/03/23 300 322 295 318 93,900
2020/03/19 310 314 290 292 64,200
2020/03/18 327 330 309 310 97,700
2020/03/17 299 321 289 319 138,000
2020/03/16 313 322 304 305 37,400
2020/03/13 289 309 279 305 123,900
2020/03/12 325 328 312 317 116,500
2020/03/11 341 349 330 331 69,700
2020/03/10 322 344 315 342 121,200
2020/03/09 357 361 340 343 151,700
2020/03/06 386 386 373 375 95,400
2020/03/05 403 404 384 388 124,300
2020/03/04 393 404 389 394 68,500
2020/03/03 420 421 397 398 79,400
2020/03/02 385 412 385 404 138,300
2020/02/28 402 408 384 387 246,700
2020/02/27 422 423 411 411 84,400
2020/02/26 423 427 417 424 104,300
2020/02/25 420 435 420 428 108,500
2020/02/21 443 449 441 442 122,300
2020/02/20 449 452 446 447 75,200
2020/02/19 451 455 447 447 57,300
2020/02/18 448 452 440 450 99,200
2020/02/17 458 458 446 447 139,100
2020/02/14 477 477 457 460 196,400
2020/02/13 487 488 474 478 137,600
2020/02/12 504 512 486 494 139,400
2020/02/10 501 508 501 504 62,300
2020/02/07 511 511 500 506 79,600
2020/02/06 511 516 511 514 36,200
2020/02/05 512 514 510 511 29,900
2020/02/04 495 508 495 507 41,300
2020/02/03 496 505 490 497 146,100
2020/01/31 515 527 515 519 56,200
2020/01/30 528 533 517 519 66,100
2020/01/29 536 537 530 531 20,800
2020/01/28 531 535 525 533 52,800
2020/01/27 545 545 537 539 40,700
2020/01/24 552 554 549 549 23,500
2020/01/23 555 557 551 554 24,300
2020/01/22 554 557 553 555 28,700
2020/01/21 549 553 547 552 18,800
2020/01/20 550 552 546 546 30,300
2020/01/17 550 550 541 550 28,100
2020/01/16 543 550 542 546 29,600
2020/01/15 546 546 542 542 19,700
2020/01/14 545 546 542 544 20,000
2020/01/10 546 547 539 542 18,900
2020/01/09 541 544 540 544 16,100
2020/01/08 542 542 531 536 45,600
2020/01/07 543 548 542 543 23,100
2020/01/06 544 544 538 540 41,200

このページの先頭へ