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 |
|---|---|---|---|---|---|
| 2024/12/30 | 307 | 312 | 307 | 310 | 37,600 |
| 2024/12/27 | 305 | 307 | 304 | 307 | 47,800 |
| 2024/12/26 | 303 | 305 | 302 | 302 | 104,300 |
| 2024/12/25 | 305 | 306 | 303 | 303 | 43,700 |
| 2024/12/24 | 305 | 307 | 304 | 306 | 45,500 |
| 2024/12/23 | 306 | 308 | 305 | 306 | 54,000 |
| 2024/12/20 | 308 | 309 | 307 | 307 | 21,600 |
| 2024/12/19 | 306 | 310 | 305 | 307 | 19,600 |
| 2024/12/18 | 305 | 310 | 305 | 310 | 48,500 |
| 2024/12/17 | 308 | 309 | 305 | 305 | 44,400 |
| 2024/12/16 | 309 | 310 | 308 | 308 | 33,000 |
| 2024/12/13 | 312 | 312 | 308 | 308 | 27,900 |
| 2024/12/12 | 313 | 313 | 310 | 312 | 28,700 |
| 2024/12/11 | 312 | 313 | 311 | 312 | 88,600 |
| 2024/12/10 | 311 | 313 | 311 | 313 | 18,700 |
| 2024/12/09 | 311 | 313 | 310 | 311 | 30,900 |
| 2024/12/06 | 311 | 313 | 311 | 311 | 13,800 |
| 2024/12/05 | 313 | 314 | 312 | 312 | 20,300 |
| 2024/12/04 | 314 | 315 | 313 | 313 | 16,800 |
| 2024/12/03 | 314 | 316 | 313 | 313 | 19,600 |
| 2024/12/02 | 317 | 317 | 314 | 314 | 16,300 |
| 2024/11/29 | 316 | 316 | 312 | 315 | 17,500 |
| 2024/11/28 | 312 | 315 | 312 | 312 | 14,000 |
| 2024/11/27 | 312 | 315 | 312 | 313 | 7,000 |
| 2024/11/26 | 313 | 315 | 311 | 314 | 13,200 |
| 2024/11/25 | 311 | 314 | 310 | 312 | 25,300 |
| 2024/11/22 | 314 | 314 | 311 | 311 | 8,400 |
| 2024/11/21 | 315 | 315 | 311 | 312 | 11,700 |
| 2024/11/20 | 319 | 319 | 311 | 312 | 27,500 |
| 2024/11/19 | 318 | 320 | 317 | 319 | 16,600 |
| 2024/11/18 | 310 | 318 | 310 | 318 | 18,300 |
| 2024/11/15 | 309 | 313 | 309 | 310 | 17,500 |
| 2024/11/14 | 308 | 312 | 308 | 309 | 20,400 |
| 2024/11/13 | 309 | 314 | 307 | 310 | 30,400 |
| 2024/11/12 | 306 | 312 | 306 | 307 | 34,600 |
| 2024/11/11 | 307 | 312 | 306 | 307 | 39,800 |
| 2024/11/08 | 307 | 310 | 306 | 306 | 22,800 |
| 2024/11/07 | 305 | 307 | 305 | 306 | 17,900 |
| 2024/11/06 | 307 | 308 | 305 | 305 | 28,400 |
| 2024/11/05 | 306 | 309 | 306 | 306 | 18,000 |
| 2024/11/01 | 306 | 308 | 304 | 306 | 18,800 |
| 2024/10/31 | 301 | 306 | 300 | 306 | 28,900 |
| 2024/10/30 | 306 | 307 | 300 | 300 | 124,200 |
| 2024/10/29 | 308 | 309 | 306 | 306 | 19,900 |
| 2024/10/28 | 307 | 308 | 305 | 306 | 32,300 |
| 2024/10/25 | 313 | 314 | 308 | 308 | 42,200 |
| 2024/10/24 | 314 | 317 | 314 | 315 | 10,800 |
| 2024/10/23 | 315 | 318 | 315 | 316 | 14,600 |
| 2024/10/22 | 318 | 318 | 315 | 316 | 18,700 |
| 2024/10/21 | 319 | 321 | 316 | 317 | 17,600 |
| 2024/10/18 | 317 | 319 | 316 | 316 | 8,300 |
| 2024/10/17 | 317 | 322 | 317 | 317 | 30,600 |
| 2024/10/16 | 320 | 320 | 316 | 318 | 32,200 |
| 2024/10/15 | 321 | 324 | 320 | 320 | 30,200 |
| 2024/10/11 | 323 | 325 | 321 | 323 | 13,300 |
| 2024/10/10 | 326 | 330 | 322 | 323 | 30,100 |
| 2024/10/09 | 328 | 329 | 325 | 326 | 21,200 |
| 2024/10/08 | 330 | 330 | 327 | 328 | 17,700 |
| 2024/10/07 | 333 | 333 | 325 | 329 | 43,600 |
| 2024/10/04 | 333 | 334 | 332 | 332 | 10,900 |
| 2024/10/03 | 336 | 336 | 330 | 333 | 6,800 |
| 2024/10/02 | 337 | 337 | 332 | 332 | 10,300 |
| 2024/10/01 | 338 | 338 | 335 | 336 | 8,600 |
| 2024/09/30 | 334 | 337 | 334 | 335 | 10,600 |
| 2024/09/27 | 337 | 338 | 334 | 334 | 9,200 |
| 2024/09/26 | 336 | 340 | 336 | 340 | 7,400 |
| 2024/09/25 | 331 | 340 | 331 | 338 | 27,000 |
| 2024/09/24 | 330 | 332 | 329 | 330 | 7,300 |
| 2024/09/20 | 329 | 330 | 327 | 330 | 14,400 |
| 2024/09/19 | 329 | 330 | 328 | 329 | 6,200 |
| 2024/09/18 | 328 | 330 | 326 | 329 | 4,900 |
| 2024/09/17 | 328 | 328 | 326 | 328 | 4,200 |
| 2024/09/13 | 329 | 330 | 326 | 330 | 7,300 |
| 2024/09/12 | 327 | 329 | 327 | 328 | 3,400 |
| 2024/09/11 | 330 | 332 | 326 | 326 | 7,900 |
| 2024/09/10 | 329 | 332 | 329 | 332 | 2,100 |
| 2024/09/09 | 329 | 331 | 328 | 330 | 7,600 |
| 2024/09/06 | 333 | 333 | 329 | 331 | 11,500 |
| 2024/09/05 | 331 | 334 | 329 | 333 | 16,200 |
| 2024/09/04 | 325 | 334 | 325 | 331 | 21,600 |
| 2024/09/03 | 337 | 339 | 337 | 338 | 17,400 |
| 2024/09/02 | 336 | 338 | 334 | 337 | 10,300 |
| 2024/08/30 | 333 | 335 | 333 | 334 | 7,200 |
| 2024/08/29 | 335 | 335 | 333 | 333 | 6,200 |
| 2024/08/28 | 333 | 335 | 332 | 334 | 4,700 |
| 2024/08/27 | 332 | 335 | 331 | 335 | 6,500 |
| 2024/08/26 | 333 | 333 | 330 | 332 | 4,700 |
| 2024/08/23 | 329 | 333 | 329 | 333 | 2,700 |
| 2024/08/22 | 325 | 329 | 325 | 329 | 6,400 |
| 2024/08/21 | 323 | 332 | 320 | 329 | 16,500 |
| 2024/08/20 | 326 | 330 | 320 | 321 | 24,700 |
| 2024/08/19 | 326 | 330 | 323 | 326 | 16,500 |
| 2024/08/16 | 322 | 326 | 319 | 326 | 25,100 |
| 2024/08/15 | 317 | 320 | 317 | 320 | 10,400 |
| 2024/08/14 | 312 | 317 | 312 | 317 | 14,200 |
| 2024/08/13 | 310 | 317 | 310 | 315 | 16,500 |
| 2024/08/09 | 315 | 317 | 306 | 308 | 33,600 |
| 2024/08/08 | 310 | 313 | 307 | 308 | 23,300 |
| 2024/08/07 | 302 | 314 | 301 | 309 | 70,000 |
| 2024/08/06 | 305 | 330 | 301 | 308 | 66,900 |
| 2024/08/05 | 321 | 323 | 282 | 298 | 140,000 |
| 2024/08/02 | 340 | 342 | 331 | 333 | 112,800 |
| 2024/08/01 | 345 | 345 | 340 | 342 | 41,300 |
| 2024/07/31 | 340 | 345 | 340 | 345 | 20,700 |
| 2024/07/30 | 344 | 346 | 340 | 340 | 85,300 |
| 2024/07/29 | 345 | 346 | 343 | 345 | 9,400 |
| 2024/07/26 | 345 | 345 | 343 | 344 | 11,400 |
| 2024/07/25 | 344 | 346 | 343 | 343 | 19,400 |
| 2024/07/24 | 345 | 348 | 344 | 348 | 15,900 |
| 2024/07/23 | 348 | 349 | 345 | 345 | 30,200 |
| 2024/07/22 | 348 | 348 | 345 | 347 | 13,000 |
| 2024/07/19 | 345 | 348 | 345 | 347 | 11,200 |
| 2024/07/18 | 345 | 348 | 344 | 347 | 19,200 |
| 2024/07/17 | 344 | 346 | 344 | 346 | 14,900 |
| 2024/07/16 | 345 | 345 | 343 | 343 | 11,500 |
| 2024/07/12 | 343 | 346 | 343 | 343 | 15,600 |
| 2024/07/11 | 342 | 346 | 342 | 346 | 20,700 |
| 2024/07/10 | 345 | 345 | 342 | 342 | 35,700 |
| 2024/07/09 | 346 | 347 | 345 | 345 | 29,100 |
| 2024/07/08 | 346 | 348 | 346 | 346 | 20,300 |
| 2024/07/05 | 346 | 348 | 346 | 346 | 12,300 |
| 2024/07/04 | 348 | 349 | 346 | 346 | 34,000 |
| 2024/07/03 | 349 | 350 | 348 | 348 | 20,700 |
| 2024/07/02 | 352 | 352 | 349 | 351 | 19,500 |
| 2024/07/01 | 352 | 354 | 350 | 351 | 31,700 |
| 2024/06/28 | 352 | 353 | 350 | 352 | 17,500 |
| 2024/06/27 | 352 | 354 | 350 | 350 | 22,100 |
| 2024/06/26 | 349 | 352 | 348 | 351 | 16,500 |
| 2024/06/25 | 348 | 350 | 347 | 349 | 9,300 |
| 2024/06/24 | 349 | 349 | 347 | 348 | 7,200 |
| 2024/06/21 | 349 | 350 | 346 | 348 | 9,300 |
| 2024/06/20 | 350 | 350 | 344 | 348 | 14,500 |
| 2024/06/19 | 346 | 347 | 344 | 346 | 18,900 |
| 2024/06/18 | 344 | 344 | 342 | 344 | 9,800 |
| 2024/06/17 | 347 | 347 | 342 | 343 | 22,200 |
| 2024/06/14 | 343 | 346 | 342 | 346 | 13,700 |
| 2024/06/13 | 343 | 344 | 341 | 343 | 7,800 |
| 2024/06/12 | 346 | 347 | 344 | 344 | 8,800 |
| 2024/06/11 | 344 | 346 | 343 | 345 | 15,400 |
| 2024/06/10 | 340 | 344 | 340 | 342 | 17,700 |
| 2024/06/07 | 339 | 342 | 339 | 340 | 18,300 |
| 2024/06/06 | 341 | 344 | 340 | 341 | 23,000 |
| 2024/06/05 | 343 | 344 | 341 | 341 | 27,300 |
| 2024/06/04 | 345 | 350 | 340 | 343 | 77,500 |
| 2024/06/03 | 343 | 347 | 343 | 345 | 17,400 |
| 2024/05/31 | 340 | 346 | 340 | 343 | 35,200 |
| 2024/05/30 | 339 | 341 | 338 | 339 | 21,000 |
| 2024/05/29 | 345 | 345 | 338 | 339 | 29,000 |
| 2024/05/28 | 343 | 344 | 342 | 343 | 8,700 |
| 2024/05/27 | 344 | 344 | 342 | 342 | 8,300 |
| 2024/05/24 | 341 | 345 | 341 | 343 | 7,500 |
| 2024/05/23 | 341 | 344 | 341 | 342 | 13,300 |
| 2024/05/22 | 348 | 348 | 343 | 343 | 14,900 |
| 2024/05/21 | 346 | 348 | 345 | 348 | 13,100 |
| 2024/05/20 | 342 | 348 | 342 | 346 | 22,300 |
| 2024/05/17 | 346 | 346 | 336 | 338 | 38,500 |
| 2024/05/16 | 344 | 344 | 336 | 341 | 41,600 |
| 2024/05/15 | 348 | 348 | 341 | 344 | 35,800 |
| 2024/05/14 | 342 | 346 | 338 | 345 | 41,200 |
| 2024/05/13 | 340 | 342 | 338 | 340 | 37,100 |
| 2024/05/10 | 351 | 355 | 333 | 338 | 173,900 |
| 2024/05/09 | 349 | 351 | 348 | 351 | 12,100 |
| 2024/05/08 | 347 | 352 | 347 | 348 | 29,800 |
| 2024/05/07 | 342 | 351 | 342 | 347 | 40,600 |
| 2024/05/02 | 341 | 344 | 341 | 342 | 11,200 |
| 2024/05/01 | 341 | 345 | 340 | 341 | 29,200 |
| 2024/04/30 | 339 | 343 | 339 | 341 | 50,300 |
| 2024/04/26 | 343 | 345 | 338 | 338 | 107,300 |
| 2024/04/25 | 345 | 347 | 343 | 344 | 28,600 |
| 2024/04/24 | 348 | 350 | 346 | 350 | 19,900 |
| 2024/04/23 | 351 | 351 | 344 | 345 | 32,700 |
| 2024/04/22 | 345 | 350 | 345 | 348 | 37,500 |
| 2024/04/19 | 351 | 356 | 344 | 345 | 167,700 |
| 2024/04/18 | 350 | 358 | 350 | 352 | 24,400 |
| 2024/04/17 | 358 | 358 | 350 | 350 | 52,500 |
| 2024/04/16 | 361 | 361 | 355 | 355 | 50,100 |
| 2024/04/15 | 361 | 363 | 360 | 361 | 16,800 |
| 2024/04/12 | 364 | 364 | 360 | 360 | 21,100 |
| 2024/04/11 | 360 | 363 | 360 | 361 | 17,400 |
| 2024/04/10 | 362 | 365 | 360 | 361 | 29,700 |
| 2024/04/09 | 363 | 364 | 361 | 362 | 22,200 |
| 2024/04/08 | 360 | 363 | 360 | 363 | 16,100 |
| 2024/04/05 | 362 | 362 | 358 | 359 | 24,000 |
| 2024/04/04 | 368 | 368 | 361 | 364 | 24,200 |
| 2024/04/03 | 362 | 364 | 360 | 362 | 19,600 |
| 2024/04/02 | 361 | 365 | 356 | 357 | 60,100 |
| 2024/04/01 | 370 | 370 | 362 | 362 | 67,400 |
| 2024/03/29 | 369 | 372 | 367 | 370 | 40,400 |
| 2024/03/28 | 364 | 369 | 363 | 363 | 156,100 |
| 2024/03/27 | 380 | 382 | 371 | 372 | 529,100 |
| 2024/03/26 | 388 | 388 | 379 | 380 | 115,200 |
| 2024/03/25 | 391 | 392 | 381 | 381 | 97,200 |
| 2024/03/22 | 390 | 390 | 385 | 387 | 58,800 |
| 2024/03/21 | 390 | 391 | 386 | 389 | 50,000 |
| 2024/03/19 | 380 | 387 | 380 | 387 | 37,400 |
| 2024/03/18 | 386 | 386 | 381 | 382 | 65,500 |
| 2024/03/15 | 385 | 386 | 381 | 384 | 30,800 |
| 2024/03/14 | 380 | 384 | 376 | 383 | 67,300 |
| 2024/03/13 | 385 | 385 | 378 | 381 | 30,000 |
| 2024/03/12 | 380 | 382 | 374 | 382 | 95,800 |
| 2024/03/11 | 393 | 393 | 376 | 381 | 136,900 |
| 2024/03/08 | 394 | 396 | 387 | 393 | 55,900 |
| 2024/03/07 | 395 | 395 | 383 | 390 | 57,400 |
| 2024/03/06 | 385 | 395 | 385 | 393 | 44,000 |
| 2024/03/05 | 384 | 389 | 382 | 387 | 48,500 |
| 2024/03/04 | 401 | 401 | 380 | 384 | 144,600 |
| 2024/03/01 | 394 | 407 | 390 | 401 | 235,500 |
| 2024/02/29 | 372 | 388 | 372 | 386 | 88,800 |
| 2024/02/28 | 371 | 374 | 370 | 372 | 21,800 |
| 2024/02/27 | 375 | 375 | 370 | 371 | 28,300 |
| 2024/02/26 | 366 | 371 | 364 | 371 | 68,300 |
| 2024/02/22 | 368 | 368 | 360 | 362 | 23,700 |
| 2024/02/21 | 365 | 365 | 361 | 364 | 22,400 |
| 2024/02/20 | 366 | 367 | 361 | 366 | 20,500 |
| 2024/02/19 | 355 | 363 | 355 | 363 | 51,700 |
| 2024/02/16 | 352 | 356 | 350 | 355 | 44,100 |
| 2024/02/15 | 358 | 361 | 348 | 350 | 132,000 |
| 2024/02/14 | 369 | 369 | 358 | 358 | 121,000 |
| 2024/02/13 | 369 | 375 | 368 | 371 | 52,900 |
| 2024/02/09 | 377 | 389 | 366 | 369 | 157,300 |
| 2024/02/08 | 382 | 384 | 377 | 377 | 57,500 |
| 2024/02/07 | 387 | 388 | 383 | 383 | 40,300 |
| 2024/02/06 | 389 | 391 | 388 | 388 | 15,800 |
| 2024/02/05 | 394 | 394 | 388 | 389 | 50,000 |
| 2024/02/02 | 392 | 394 | 389 | 394 | 37,600 |
| 2024/02/01 | 386 | 392 | 386 | 392 | 43,100 |
| 2024/01/31 | 381 | 386 | 381 | 386 | 22,100 |
| 2024/01/30 | 389 | 389 | 380 | 380 | 108,400 |
| 2024/01/29 | 382 | 389 | 382 | 389 | 27,400 |
| 2024/01/26 | 383 | 384 | 379 | 381 | 36,600 |
| 2024/01/25 | 383 | 385 | 381 | 382 | 18,300 |
| 2024/01/24 | 386 | 386 | 381 | 381 | 18,600 |
| 2024/01/23 | 389 | 389 | 382 | 383 | 24,000 |
| 2024/01/22 | 375 | 383 | 375 | 383 | 36,300 |
| 2024/01/19 | 378 | 379 | 374 | 375 | 46,000 |
| 2024/01/18 | 376 | 379 | 376 | 377 | 24,400 |
| 2024/01/17 | 386 | 386 | 378 | 378 | 47,800 |
| 2024/01/16 | 389 | 389 | 382 | 382 | 44,000 |
| 2024/01/15 | 390 | 392 | 382 | 392 | 37,500 |
| 2024/01/12 | 393 | 394 | 386 | 387 | 43,700 |
| 2024/01/11 | 397 | 398 | 394 | 394 | 29,000 |
| 2024/01/10 | 400 | 401 | 392 | 394 | 83,900 |
| 2024/01/09 | 397 | 400 | 396 | 399 | 38,500 |
| 2024/01/05 | 393 | 400 | 392 | 396 | 76,100 |
| 2024/01/04 | 382 | 394 | 382 | 390 | 52,700 |