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
2022/12/30 265 270 265 268 28,200
2022/12/29 261 266 260 265 28,800
2022/12/28 260 262 259 262 45,100
2022/12/27 261 263 259 261 55,700
2022/12/26 265 266 260 260 73,900
2022/12/23 265 267 264 264 39,500
2022/12/22 271 271 265 266 61,400
2022/12/21 266 270 266 267 25,800
2022/12/20 273 274 268 269 43,200
2022/12/19 275 276 272 272 66,300
2022/12/16 277 279 275 276 33,500
2022/12/15 278 279 278 279 13,000
2022/12/14 278 280 275 280 35,800
2022/12/13 278 278 276 277 27,100
2022/12/12 278 279 277 277 18,200
2022/12/09 277 280 277 279 19,800
2022/12/08 280 280 277 277 18,800
2022/12/07 278 280 278 279 19,400
2022/12/06 278 280 278 278 25,300
2022/12/05 279 280 278 278 16,400
2022/12/02 279 281 277 278 27,000
2022/12/01 279 280 278 279 24,700
2022/11/30 278 281 278 278 22,400
2022/11/29 280 281 278 278 18,700
2022/11/28 280 281 277 279 35,100
2022/11/25 281 281 279 280 14,600
2022/11/24 280 281 278 281 30,200
2022/11/22 276 278 275 278 21,500
2022/11/21 275 276 273 274 43,600
2022/11/18 278 279 276 276 16,700
2022/11/17 275 278 273 278 52,300
2022/11/16 277 278 274 274 74,100
2022/11/15 278 281 278 281 46,500
2022/11/14 282 284 277 278 67,100
2022/11/11 293 293 278 283 113,400
2022/11/10 289 289 286 289 24,000
2022/11/09 291 292 288 289 21,400
2022/11/08 292 294 291 291 22,800
2022/11/07 289 291 288 291 20,200
2022/11/04 290 292 287 288 15,400
2022/11/02 289 292 288 288 11,800
2022/11/01 290 293 289 289 14,800
2022/10/31 290 293 287 290 42,400
2022/10/28 296 298 289 289 141,000
2022/10/27 300 302 296 297 20,800
2022/10/26 295 300 293 300 30,200
2022/10/25 295 295 290 295 11,800
2022/10/24 295 295 289 289 17,600
2022/10/21 288 295 286 295 23,200
2022/10/20 295 295 288 288 17,100
2022/10/19 293 294 291 293 10,700
2022/10/18 290 294 288 292 30,700
2022/10/17 288 292 287 290 11,600
2022/10/14 286 291 286 290 20,900
2022/10/13 289 289 285 285 39,200
2022/10/12 286 289 284 289 27,100
2022/10/11 290 292 285 285 31,400
2022/10/07 294 298 291 291 28,200
2022/10/06 299 300 295 300 20,800
2022/10/05 298 299 296 299 18,300
2022/10/04 289 296 287 296 41,500
2022/10/03 285 287 283 284 25,700
2022/09/30 294 295 287 287 21,500
2022/09/29 286 294 286 294 12,300
2022/09/28 290 291 285 288 30,600
2022/09/27 290 292 288 292 17,800
2022/09/26 292 293 286 286 32,900
2022/09/22 295 296 292 293 31,000
2022/09/21 298 298 295 296 20,000
2022/09/20 300 301 298 298 18,600
2022/09/16 301 302 299 299 33,500
2022/09/15 301 303 300 300 15,600
2022/09/14 303 305 301 301 13,200
2022/09/13 308 309 305 305 14,100
2022/09/12 302 309 302 309 44,500
2022/09/09 301 303 301 301 15,200
2022/09/08 302 303 299 301 22,500
2022/09/07 299 300 298 298 16,400
2022/09/06 300 303 299 299 16,500
2022/09/05 300 302 300 300 6,900
2022/09/02 307 307 300 300 19,200
2022/09/01 306 308 306 306 34,600
2022/08/31 305 309 304 306 41,000
2022/08/30 300 302 299 302 4,900
2022/08/29 298 299 296 298 17,300
2022/08/26 303 303 302 302 4,900
2022/08/25 302 304 300 302 13,700
2022/08/24 299 301 298 301 7,900
2022/08/23 303 303 299 299 13,000
2022/08/22 299 302 299 301 8,700
2022/08/19 299 301 298 299 13,300
2022/08/18 298 300 297 298 15,700
2022/08/17 297 302 297 301 24,100
2022/08/16 299 302 297 300 12,700
2022/08/15 298 301 296 300 20,300
2022/08/12 295 300 294 300 23,000
2022/08/10 300 304 291 295 78,600
2022/08/09 302 304 300 301 9,500
2022/08/08 302 304 300 302 20,600
2022/08/05 301 304 301 302 17,500
2022/08/04 304 304 300 301 12,800
2022/08/03 307 307 304 304 6,700
2022/08/02 308 309 303 306 23,300
2022/08/01 307 310 306 308 34,000
2022/07/29 306 307 306 306 14,800
2022/07/28 309 310 303 306 13,300
2022/07/27 307 312 305 305 23,000
2022/07/26 303 312 303 307 25,400
2022/07/25 297 312 295 309 84,400
2022/07/22 292 297 292 295 15,400
2022/07/21 292 298 291 295 64,700
2022/07/20 292 292 289 289 20,000
2022/07/19 290 292 289 289 19,500
2022/07/15 292 292 290 290 19,600
2022/07/14 295 295 290 292 25,900
2022/07/13 292 295 292 293 13,700
2022/07/12 294 294 293 293 13,800
2022/07/11 293 296 293 295 31,300
2022/07/08 294 297 293 293 25,900
2022/07/07 300 300 296 296 16,300
2022/07/06 299 300 298 298 7,300
2022/07/05 297 299 297 298 13,300
2022/07/04 294 297 294 296 8,200
2022/07/01 296 298 293 294 18,200
2022/06/30 305 305 296 296 43,600
2022/06/29 298 305 298 305 35,600
2022/06/28 299 300 297 299 21,200
2022/06/27 300 301 297 300 18,000
2022/06/24 300 301 299 300 10,700
2022/06/23 299 300 297 300 5,600
2022/06/22 297 298 293 298 5,700
2022/06/21 292 298 292 295 9,600
2022/06/20 294 296 290 290 9,600
2022/06/17 292 295 290 292 14,300
2022/06/16 293 298 293 296 12,200
2022/06/15 296 297 291 291 46,100
2022/06/14 299 299 294 297 29,200
2022/06/13 300 308 297 299 30,800
2022/06/10 306 306 303 303 20,800
2022/06/09 310 312 309 310 25,100
2022/06/08 306 309 306 308 9,100
2022/06/07 309 309 304 305 26,000
2022/06/06 306 309 303 308 35,300
2022/06/03 310 310 303 306 16,600
2022/06/02 309 310 302 308 14,200
2022/06/01 301 308 301 308 23,900
2022/05/31 309 309 300 301 51,300
2022/05/30 297 312 295 312 47,800
2022/05/27 293 294 291 294 12,900
2022/05/26 288 294 287 290 15,400
2022/05/25 290 290 286 288 19,900
2022/05/24 293 293 289 289 15,700
2022/05/23 295 297 290 293 22,200
2022/05/20 291 291 287 291 23,300
2022/05/19 287 288 284 284 26,900
2022/05/18 290 296 288 288 21,300
2022/05/17 288 291 285 290 38,200
2022/05/16 289 290 284 285 70,100
2022/05/13 296 305 279 286 254,100
2022/05/12 306 315 295 296 91,600
2022/05/11 307 310 306 306 17,400
2022/05/10 314 317 303 306 150,700
2022/05/09 328 328 317 317 22,300
2022/05/06 327 329 322 328 42,800
2022/05/02 320 327 320 327 23,500
2022/04/28 315 320 314 320 18,700
2022/04/27 312 318 308 314 77,300
2022/04/26 316 318 313 316 13,100
2022/04/25 315 319 312 316 12,000
2022/04/22 322 322 316 317 10,300
2022/04/21 322 324 320 322 4,200
2022/04/20 320 324 317 322 15,000
2022/04/19 317 319 314 317 22,000
2022/04/18 317 318 312 317 20,800
2022/04/15 319 319 316 317 15,500
2022/04/14 320 324 318 322 16,500
2022/04/13 322 322 317 321 11,000
2022/04/12 321 321 316 317 18,700
2022/04/11 324 324 317 317 30,600
2022/04/08 319 325 316 324 27,300
2022/04/07 323 324 316 316 30,900
2022/04/06 338 338 328 329 27,700
2022/04/05 332 340 330 338 36,600
2022/04/04 323 329 323 328 19,200
2022/04/01 323 326 321 322 31,000
2022/03/31 334 334 325 326 50,200
2022/03/30 325 334 325 334 255,200
2022/03/29 348 350 346 350 395,300
2022/03/28 355 355 349 350 94,000
2022/03/25 356 356 351 354 32,900
2022/03/24 353 354 350 354 28,800
2022/03/23 355 357 353 356 34,300
2022/03/22 353 353 349 351 36,700
2022/03/18 348 351 346 351 37,700
2022/03/17 350 352 346 349 38,700
2022/03/16 338 349 337 349 51,000
2022/03/15 334 337 333 337 16,900
2022/03/14 330 335 330 334 19,800
2022/03/11 325 331 325 330 27,900
2022/03/10 320 333 320 333 36,100
2022/03/09 317 340 312 312 134,700
2022/03/08 326 330 319 320 104,300
2022/03/07 327 328 322 327 39,300
2022/03/04 330 330 324 327 33,600
2022/03/03 338 338 330 330 36,100
2022/03/02 335 339 329 335 55,300
2022/03/01 329 335 329 332 69,900
2022/02/28 333 333 324 329 27,100
2022/02/25 319 329 319 327 22,600
2022/02/24 319 324 314 320 38,200
2022/02/22 320 323 316 322 53,500
2022/02/21 327 329 323 324 14,900
2022/02/18 327 330 324 330 16,900
2022/02/17 332 334 329 329 14,300
2022/02/16 333 333 326 332 10,700
2022/02/15 337 337 323 327 30,500
2022/02/14 338 340 332 334 24,200
2022/02/10 335 344 330 343 63,300
2022/02/09 329 334 325 334 31,800
2022/02/08 326 330 326 329 22,600
2022/02/07 327 329 324 326 33,500
2022/02/04 324 327 318 327 33,300
2022/02/03 325 325 322 325 27,100
2022/02/02 312 329 312 328 101,500
2022/02/01 309 313 308 311 25,400
2022/01/31 305 309 305 307 47,800
2022/01/28 301 305 298 305 19,400
2022/01/27 305 308 297 298 65,600
2022/01/26 304 308 300 305 46,500
2022/01/25 306 308 301 302 33,700
2022/01/24 304 310 303 310 35,500
2022/01/21 301 307 300 307 22,700
2022/01/20 300 306 300 304 18,200
2022/01/19 307 308 297 301 85,600
2022/01/18 314 314 305 307 61,700
2022/01/17 321 321 311 312 49,100
2022/01/14 315 319 309 319 48,900
2022/01/13 314 317 314 317 15,200
2022/01/12 313 318 313 318 12,400
2022/01/11 308 315 307 315 20,700
2022/01/07 316 316 302 307 207,300
2022/01/06 321 321 312 312 58,100
2022/01/05 322 324 321 321 35,300
2022/01/04 317 322 315 321 79,400

このページの先頭へ