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 |
---|---|---|---|---|---|
2023/12/29 | 378 | 381 | 374 | 381 | 51,100 |
2023/12/28 | 365 | 374 | 365 | 374 | 56,400 |
2023/12/27 | 359 | 366 | 358 | 365 | 52,700 |
2023/12/26 | 357 | 361 | 356 | 357 | 38,300 |
2023/12/25 | 362 | 362 | 357 | 358 | 48,700 |
2023/12/22 | 361 | 365 | 359 | 359 | 28,200 |
2023/12/21 | 364 | 365 | 359 | 361 | 94,700 |
2023/12/20 | 365 | 370 | 360 | 365 | 393,500 |
2023/12/19 | 350 | 396 | 345 | 382 | 636,200 |
2023/12/18 | 350 | 351 | 337 | 345 | 68,100 |
2023/12/15 | 357 | 357 | 353 | 355 | 11,100 |
2023/12/14 | 363 | 363 | 354 | 356 | 11,200 |
2023/12/13 | 358 | 362 | 358 | 360 | 17,500 |
2023/12/12 | 357 | 363 | 357 | 358 | 35,900 |
2023/12/11 | 355 | 357 | 351 | 357 | 26,600 |
2023/12/08 | 352 | 353 | 350 | 350 | 17,900 |
2023/12/07 | 353 | 354 | 351 | 354 | 9,100 |
2023/12/06 | 358 | 359 | 353 | 353 | 47,200 |
2023/12/05 | 351 | 353 | 350 | 353 | 11,500 |
2023/12/04 | 350 | 350 | 348 | 350 | 9,100 |
2023/12/01 | 354 | 354 | 349 | 349 | 22,700 |
2023/11/30 | 354 | 354 | 351 | 354 | 8,200 |
2023/11/29 | 351 | 352 | 350 | 350 | 4,700 |
2023/11/28 | 351 | 351 | 349 | 351 | 7,400 |
2023/11/27 | 349 | 351 | 349 | 350 | 7,600 |
2023/11/24 | 353 | 353 | 348 | 348 | 21,200 |
2023/11/22 | 352 | 353 | 350 | 353 | 9,300 |
2023/11/21 | 351 | 354 | 348 | 352 | 23,700 |
2023/11/20 | 355 | 355 | 350 | 350 | 10,500 |
2023/11/17 | 349 | 353 | 347 | 352 | 16,000 |
2023/11/16 | 356 | 358 | 348 | 348 | 14,400 |
2023/11/15 | 352 | 358 | 352 | 358 | 10,500 |
2023/11/14 | 350 | 355 | 350 | 354 | 17,700 |
2023/11/13 | 364 | 364 | 351 | 353 | 15,200 |
2023/11/10 | 354 | 363 | 353 | 357 | 58,800 |
2023/11/09 | 349 | 354 | 347 | 354 | 11,600 |
2023/11/08 | 350 | 352 | 345 | 345 | 11,200 |
2023/11/07 | 356 | 357 | 350 | 352 | 31,700 |
2023/11/06 | 350 | 356 | 350 | 356 | 16,600 |
2023/11/02 | 353 | 354 | 344 | 349 | 36,900 |
2023/11/01 | 346 | 353 | 345 | 352 | 17,800 |
2023/10/31 | 341 | 345 | 339 | 344 | 20,100 |
2023/10/30 | 350 | 351 | 338 | 338 | 121,600 |
2023/10/27 | 340 | 351 | 339 | 351 | 37,800 |
2023/10/26 | 345 | 346 | 337 | 341 | 28,100 |
2023/10/25 | 342 | 345 | 340 | 345 | 12,400 |
2023/10/24 | 339 | 344 | 332 | 340 | 35,900 |
2023/10/23 | 345 | 345 | 336 | 338 | 19,900 |
2023/10/20 | 342 | 344 | 340 | 344 | 11,700 |
2023/10/19 | 344 | 344 | 341 | 341 | 7,500 |
2023/10/18 | 345 | 345 | 340 | 344 | 17,700 |
2023/10/17 | 343 | 346 | 340 | 343 | 13,000 |
2023/10/16 | 343 | 345 | 341 | 342 | 17,200 |
2023/10/13 | 348 | 351 | 343 | 343 | 11,300 |
2023/10/12 | 357 | 357 | 347 | 352 | 16,500 |
2023/10/11 | 355 | 355 | 349 | 350 | 13,000 |
2023/10/10 | 355 | 357 | 353 | 357 | 11,500 |
2023/10/06 | 350 | 354 | 349 | 351 | 20,000 |
2023/10/05 | 343 | 351 | 342 | 348 | 15,900 |
2023/10/04 | 342 | 346 | 338 | 338 | 42,800 |
2023/10/03 | 355 | 356 | 349 | 349 | 39,800 |
2023/10/02 | 358 | 364 | 358 | 360 | 12,600 |
2023/09/29 | 368 | 372 | 355 | 357 | 37,600 |
2023/09/28 | 367 | 371 | 367 | 367 | 14,400 |
2023/09/27 | 365 | 372 | 363 | 372 | 30,000 |
2023/09/26 | 363 | 369 | 362 | 369 | 43,300 |
2023/09/25 | 361 | 367 | 360 | 364 | 41,100 |
2023/09/22 | 364 | 366 | 360 | 360 | 51,000 |
2023/09/21 | 363 | 367 | 361 | 364 | 38,400 |
2023/09/20 | 378 | 378 | 365 | 366 | 37,800 |
2023/09/19 | 378 | 378 | 371 | 374 | 13,900 |
2023/09/15 | 382 | 382 | 370 | 377 | 54,700 |
2023/09/14 | 372 | 380 | 372 | 380 | 21,100 |
2023/09/13 | 373 | 375 | 370 | 375 | 32,500 |
2023/09/12 | 363 | 376 | 359 | 373 | 66,000 |
2023/09/11 | 355 | 359 | 355 | 356 | 14,300 |
2023/09/08 | 355 | 360 | 353 | 355 | 24,300 |
2023/09/07 | 360 | 360 | 356 | 356 | 14,200 |
2023/09/06 | 362 | 362 | 360 | 360 | 15,800 |
2023/09/05 | 358 | 362 | 355 | 362 | 35,800 |
2023/09/04 | 359 | 359 | 355 | 358 | 14,100 |
2023/09/01 | 355 | 359 | 355 | 359 | 15,700 |
2023/08/31 | 352 | 357 | 352 | 355 | 19,500 |
2023/08/30 | 354 | 354 | 350 | 352 | 15,100 |
2023/08/29 | 353 | 354 | 350 | 350 | 16,600 |
2023/08/28 | 345 | 353 | 345 | 352 | 41,600 |
2023/08/25 | 340 | 352 | 337 | 345 | 84,100 |
2023/08/24 | 340 | 340 | 337 | 337 | 12,100 |
2023/08/23 | 337 | 338 | 334 | 337 | 14,100 |
2023/08/22 | 334 | 338 | 329 | 337 | 31,300 |
2023/08/21 | 323 | 330 | 323 | 329 | 8,300 |
2023/08/18 | 318 | 329 | 318 | 327 | 55,600 |
2023/08/17 | 331 | 331 | 317 | 320 | 53,400 |
2023/08/16 | 338 | 338 | 327 | 331 | 39,100 |
2023/08/15 | 340 | 340 | 336 | 338 | 37,900 |
2023/08/14 | 346 | 346 | 337 | 339 | 35,000 |
2023/08/10 | 339 | 348 | 336 | 341 | 71,000 |
2023/08/09 | 338 | 341 | 337 | 340 | 26,500 |
2023/08/08 | 343 | 344 | 337 | 337 | 14,900 |
2023/08/07 | 336 | 343 | 335 | 343 | 34,000 |
2023/08/04 | 334 | 338 | 333 | 336 | 13,200 |
2023/08/03 | 337 | 338 | 333 | 333 | 31,500 |
2023/08/02 | 342 | 344 | 337 | 337 | 48,300 |
2023/08/01 | 341 | 344 | 340 | 342 | 27,600 |
2023/07/31 | 334 | 343 | 334 | 338 | 27,400 |
2023/07/28 | 348 | 350 | 333 | 333 | 123,600 |
2023/07/27 | 339 | 348 | 339 | 348 | 28,500 |
2023/07/26 | 335 | 340 | 335 | 340 | 9,300 |
2023/07/25 | 344 | 344 | 338 | 338 | 9,700 |
2023/07/24 | 343 | 343 | 338 | 340 | 29,900 |
2023/07/21 | 342 | 348 | 340 | 340 | 29,800 |
2023/07/20 | 337 | 343 | 337 | 342 | 11,800 |
2023/07/19 | 338 | 341 | 335 | 338 | 30,300 |
2023/07/18 | 345 | 350 | 337 | 339 | 58,000 |
2023/07/14 | 353 | 353 | 345 | 349 | 49,100 |
2023/07/13 | 351 | 353 | 346 | 353 | 42,700 |
2023/07/12 | 353 | 358 | 352 | 352 | 35,500 |
2023/07/11 | 348 | 356 | 346 | 351 | 47,300 |
2023/07/10 | 350 | 356 | 344 | 344 | 72,800 |
2023/07/07 | 353 | 358 | 350 | 356 | 34,500 |
2023/07/06 | 356 | 359 | 353 | 359 | 45,300 |
2023/07/05 | 359 | 364 | 354 | 356 | 87,800 |
2023/07/04 | 347 | 354 | 345 | 354 | 46,300 |
2023/07/03 | 336 | 342 | 336 | 339 | 45,900 |
2023/06/30 | 333 | 338 | 333 | 336 | 22,600 |
2023/06/29 | 329 | 333 | 327 | 333 | 23,300 |
2023/06/28 | 326 | 330 | 325 | 327 | 17,900 |
2023/06/27 | 325 | 327 | 324 | 326 | 22,100 |
2023/06/26 | 333 | 339 | 325 | 328 | 36,100 |
2023/06/23 | 339 | 339 | 332 | 333 | 30,000 |
2023/06/22 | 335 | 340 | 334 | 337 | 29,800 |
2023/06/21 | 324 | 333 | 324 | 332 | 18,600 |
2023/06/20 | 325 | 328 | 323 | 328 | 17,300 |
2023/06/19 | 329 | 333 | 322 | 329 | 59,200 |
2023/06/16 | 317 | 333 | 317 | 331 | 52,400 |
2023/06/15 | 319 | 321 | 315 | 315 | 50,700 |
2023/06/14 | 314 | 323 | 313 | 319 | 98,100 |
2023/06/13 | 309 | 312 | 308 | 311 | 31,900 |
2023/06/12 | 306 | 308 | 305 | 307 | 11,800 |
2023/06/09 | 301 | 305 | 300 | 305 | 18,900 |
2023/06/08 | 302 | 305 | 301 | 302 | 19,600 |
2023/06/07 | 307 | 308 | 303 | 303 | 22,200 |
2023/06/06 | 308 | 309 | 306 | 309 | 23,400 |
2023/06/05 | 307 | 308 | 307 | 308 | 31,100 |
2023/06/02 | 306 | 307 | 305 | 305 | 17,900 |
2023/06/01 | 302 | 307 | 302 | 305 | 17,600 |
2023/05/31 | 297 | 306 | 297 | 302 | 46,000 |
2023/05/30 | 295 | 298 | 295 | 297 | 22,500 |
2023/05/29 | 301 | 301 | 299 | 299 | 20,300 |
2023/05/26 | 299 | 301 | 297 | 301 | 26,500 |
2023/05/25 | 296 | 300 | 293 | 297 | 28,800 |
2023/05/24 | 286 | 296 | 286 | 296 | 37,600 |
2023/05/23 | 293 | 294 | 289 | 291 | 46,500 |
2023/05/22 | 293 | 294 | 289 | 293 | 22,800 |
2023/05/19 | 292 | 293 | 288 | 290 | 21,300 |
2023/05/18 | 294 | 297 | 292 | 295 | 13,400 |
2023/05/17 | 293 | 296 | 288 | 296 | 22,600 |
2023/05/16 | 298 | 298 | 290 | 291 | 42,800 |
2023/05/15 | 296 | 296 | 289 | 296 | 60,900 |
2023/05/12 | 277 | 310 | 277 | 289 | 209,700 |
2023/05/11 | 277 | 281 | 277 | 279 | 15,100 |
2023/05/10 | 278 | 280 | 278 | 278 | 11,200 |
2023/05/09 | 277 | 281 | 277 | 280 | 29,800 |
2023/05/08 | 279 | 280 | 276 | 277 | 26,800 |
2023/05/02 | 277 | 280 | 275 | 279 | 35,400 |
2023/05/01 | 277 | 277 | 274 | 277 | 16,500 |
2023/04/28 | 271 | 274 | 271 | 274 | 16,300 |
2023/04/27 | 274 | 275 | 269 | 269 | 75,600 |
2023/04/26 | 275 | 277 | 274 | 275 | 9,700 |
2023/04/25 | 275 | 277 | 274 | 277 | 10,000 |
2023/04/24 | 270 | 274 | 270 | 274 | 13,700 |
2023/04/21 | 271 | 274 | 270 | 271 | 12,400 |
2023/04/20 | 271 | 273 | 271 | 272 | 18,000 |
2023/04/19 | 276 | 276 | 272 | 272 | 11,400 |
2023/04/18 | 275 | 276 | 274 | 276 | 7,600 |
2023/04/17 | 274 | 276 | 273 | 275 | 18,900 |
2023/04/14 | 273 | 275 | 273 | 274 | 14,100 |
2023/04/13 | 270 | 274 | 270 | 274 | 14,600 |
2023/04/12 | 270 | 273 | 268 | 273 | 27,000 |
2023/04/11 | 269 | 270 | 268 | 269 | 9,100 |
2023/04/10 | 269 | 269 | 267 | 268 | 11,900 |
2023/04/07 | 268 | 269 | 266 | 267 | 19,200 |
2023/04/06 | 271 | 271 | 268 | 269 | 11,400 |
2023/04/05 | 271 | 272 | 268 | 271 | 32,100 |
2023/04/04 | 271 | 271 | 268 | 271 | 57,900 |
2023/04/03 | 272 | 273 | 271 | 271 | 23,000 |
2023/03/31 | 270 | 274 | 270 | 271 | 34,600 |
2023/03/30 | 266 | 270 | 265 | 270 | 73,700 |
2023/03/29 | 277 | 280 | 277 | 279 | 190,300 |
2023/03/28 | 280 | 280 | 275 | 277 | 36,400 |
2023/03/27 | 280 | 280 | 278 | 280 | 25,800 |
2023/03/24 | 280 | 280 | 277 | 277 | 11,000 |
2023/03/23 | 279 | 280 | 278 | 280 | 9,000 |
2023/03/22 | 278 | 281 | 278 | 279 | 25,900 |
2023/03/20 | 275 | 279 | 275 | 275 | 15,800 |
2023/03/17 | 278 | 278 | 275 | 276 | 12,400 |
2023/03/16 | 277 | 278 | 275 | 276 | 19,200 |
2023/03/15 | 279 | 282 | 277 | 277 | 8,400 |
2023/03/14 | 279 | 280 | 277 | 277 | 16,400 |
2023/03/13 | 280 | 280 | 278 | 280 | 17,400 |
2023/03/10 | 282 | 284 | 281 | 281 | 26,700 |
2023/03/09 | 283 | 284 | 282 | 284 | 15,000 |
2023/03/08 | 280 | 282 | 280 | 282 | 12,600 |
2023/03/07 | 280 | 281 | 280 | 280 | 12,600 |
2023/03/06 | 279 | 281 | 279 | 280 | 20,900 |
2023/03/03 | 279 | 280 | 278 | 279 | 12,000 |
2023/03/02 | 279 | 281 | 279 | 279 | 24,100 |
2023/03/01 | 278 | 279 | 277 | 279 | 16,400 |
2023/02/28 | 275 | 278 | 275 | 276 | 15,800 |
2023/02/27 | 273 | 276 | 271 | 274 | 27,500 |
2023/02/24 | 272 | 274 | 272 | 272 | 9,500 |
2023/02/22 | 270 | 273 | 269 | 272 | 22,500 |
2023/02/21 | 269 | 273 | 269 | 272 | 16,000 |
2023/02/20 | 268 | 270 | 268 | 269 | 18,500 |
2023/02/17 | 269 | 269 | 268 | 268 | 10,200 |
2023/02/16 | 267 | 269 | 266 | 267 | 24,600 |
2023/02/15 | 266 | 268 | 266 | 267 | 13,500 |
2023/02/14 | 268 | 268 | 265 | 266 | 9,700 |
2023/02/13 | 267 | 267 | 264 | 264 | 13,100 |
2023/02/10 | 266 | 268 | 265 | 265 | 21,900 |
2023/02/09 | 268 | 269 | 265 | 265 | 30,100 |
2023/02/08 | 268 | 268 | 264 | 266 | 16,200 |
2023/02/07 | 265 | 268 | 265 | 267 | 11,100 |
2023/02/06 | 264 | 265 | 263 | 264 | 5,000 |
2023/02/03 | 264 | 266 | 262 | 262 | 13,300 |
2023/02/02 | 266 | 267 | 266 | 266 | 7,700 |
2023/02/01 | 264 | 266 | 263 | 266 | 11,800 |
2023/01/31 | 263 | 264 | 262 | 263 | 19,500 |
2023/01/30 | 268 | 269 | 261 | 261 | 79,000 |
2023/01/27 | 267 | 268 | 266 | 267 | 20,000 |
2023/01/26 | 265 | 267 | 265 | 267 | 9,400 |
2023/01/25 | 264 | 266 | 264 | 265 | 10,200 |
2023/01/24 | 265 | 266 | 263 | 266 | 26,100 |
2023/01/23 | 265 | 266 | 264 | 264 | 11,200 |
2023/01/20 | 260 | 264 | 260 | 263 | 22,000 |
2023/01/19 | 262 | 263 | 260 | 260 | 9,400 |
2023/01/18 | 262 | 264 | 261 | 262 | 13,800 |
2023/01/17 | 262 | 263 | 260 | 261 | 25,600 |
2023/01/16 | 262 | 264 | 262 | 262 | 12,000 |
2023/01/13 | 262 | 266 | 262 | 264 | 19,900 |
2023/01/12 | 265 | 266 | 263 | 263 | 24,800 |
2023/01/11 | 272 | 272 | 266 | 266 | 22,500 |
2023/01/10 | 273 | 274 | 270 | 270 | 10,200 |
2023/01/06 | 272 | 273 | 272 | 273 | 8,800 |
2023/01/05 | 272 | 273 | 272 | 272 | 8,400 |
2023/01/04 | 268 | 272 | 268 | 271 | 24,400 |