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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |