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 |