ジーエス・ユアサ コーポレーション(6674)の株価時系列情報
ジーエス・ユアサ コーポレーション(6674)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,745 | 2,746 | 2,720 | 2,730 | 453,200 |
| 2025/07/30 | 2,729 | 2,745 | 2,720 | 2,727 | 331,800 |
| 2025/07/29 | 2,721 | 2,747 | 2,711 | 2,739 | 431,700 |
| 2025/07/28 | 2,752 | 2,764 | 2,737 | 2,748 | 413,900 |
| 2025/07/25 | 2,789 | 2,795 | 2,746 | 2,746 | 408,500 |
| 2025/07/24 | 2,782 | 2,789 | 2,767 | 2,787 | 534,500 |
| 2025/07/23 | 2,656 | 2,768 | 2,636 | 2,745 | 981,100 |
| 2025/07/22 | 2,610 | 2,650 | 2,608 | 2,630 | 430,900 |
| 2025/07/18 | 2,640 | 2,648 | 2,622 | 2,625 | 453,100 |
| 2025/07/17 | 2,613 | 2,628 | 2,600 | 2,619 | 601,600 |
| 2025/07/16 | 2,705 | 2,705 | 2,659 | 2,663 | 311,200 |
| 2025/07/15 | 2,718 | 2,724 | 2,685 | 2,703 | 326,400 |
| 2025/07/14 | 2,732 | 2,743 | 2,698 | 2,719 | 254,800 |
| 2025/07/11 | 2,730 | 2,744 | 2,714 | 2,725 | 359,100 |
| 2025/07/10 | 2,715 | 2,730 | 2,689 | 2,701 | 355,100 |
| 2025/07/09 | 2,710 | 2,729 | 2,685 | 2,712 | 415,000 |
| 2025/07/08 | 2,684 | 2,724 | 2,672 | 2,708 | 459,000 |
| 2025/07/07 | 2,731 | 2,745 | 2,680 | 2,691 | 529,400 |
| 2025/07/04 | 2,709 | 2,710 | 2,674 | 2,697 | 274,400 |
| 2025/07/03 | 2,656 | 2,699 | 2,654 | 2,690 | 475,000 |
| 2025/07/02 | 2,662 | 2,690 | 2,651 | 2,679 | 486,400 |
| 2025/07/01 | 2,683 | 2,688 | 2,645 | 2,688 | 617,500 |
| 2025/06/30 | 2,750 | 2,754 | 2,696 | 2,696 | 504,700 |
| 2025/06/27 | 2,752 | 2,761 | 2,721 | 2,735 | 954,500 |
| 2025/06/26 | 2,647 | 2,689 | 2,639 | 2,673 | 604,300 |
| 2025/06/25 | 2,618 | 2,646 | 2,585 | 2,619 | 496,900 |
| 2025/06/24 | 2,625 | 2,632 | 2,604 | 2,613 | 472,900 |
| 2025/06/23 | 2,587 | 2,596 | 2,556 | 2,588 | 334,000 |
| 2025/06/20 | 2,600 | 2,627 | 2,574 | 2,574 | 868,800 |
| 2025/06/19 | 2,560 | 2,607 | 2,550 | 2,600 | 498,300 |
| 2025/06/18 | 2,502 | 2,547 | 2,501 | 2,542 | 284,800 |
| 2025/06/17 | 2,507 | 2,528 | 2,495 | 2,525 | 255,800 |
| 2025/06/16 | 2,492 | 2,507 | 2,480 | 2,492 | 327,600 |
| 2025/06/13 | 2,522 | 2,527 | 2,465 | 2,474 | 429,300 |
| 2025/06/12 | 2,540 | 2,564 | 2,516 | 2,535 | 340,300 |
| 2025/06/11 | 2,553 | 2,555 | 2,528 | 2,548 | 437,100 |
| 2025/06/10 | 2,545 | 2,555 | 2,514 | 2,520 | 420,600 |
| 2025/06/09 | 2,537 | 2,543 | 2,521 | 2,527 | 249,600 |
| 2025/06/06 | 2,505 | 2,546 | 2,505 | 2,522 | 275,500 |
| 2025/06/05 | 2,560 | 2,569 | 2,526 | 2,530 | 303,500 |
| 2025/06/04 | 2,586 | 2,590 | 2,556 | 2,576 | 453,400 |
| 2025/06/03 | 2,572 | 2,618 | 2,568 | 2,586 | 363,800 |
| 2025/06/02 | 2,601 | 2,616 | 2,580 | 2,580 | 319,700 |
| 2025/05/30 | 2,639 | 2,668 | 2,621 | 2,641 | 378,500 |
| 2025/05/29 | 2,624 | 2,661 | 2,608 | 2,653 | 656,100 |
| 2025/05/28 | 2,630 | 2,646 | 2,592 | 2,594 | 1,047,400 |
| 2025/05/27 | 2,554 | 2,565 | 2,523 | 2,558 | 278,600 |
| 2025/05/26 | 2,536 | 2,566 | 2,530 | 2,542 | 316,000 |
| 2025/05/23 | 2,550 | 2,572 | 2,530 | 2,547 | 352,200 |
| 2025/05/22 | 2,550 | 2,568 | 2,529 | 2,529 | 440,600 |
| 2025/05/21 | 2,587 | 2,611 | 2,553 | 2,569 | 773,000 |
| 2025/05/20 | 2,630 | 2,637 | 2,589 | 2,591 | 618,000 |
| 2025/05/19 | 2,606 | 2,641 | 2,601 | 2,632 | 429,000 |
| 2025/05/16 | 2,630 | 2,631 | 2,576 | 2,606 | 965,400 |
| 2025/05/15 | 2,667 | 2,693 | 2,626 | 2,650 | 657,500 |
| 2025/05/14 | 2,702 | 2,733 | 2,637 | 2,665 | 764,700 |
| 2025/05/13 | 2,603 | 2,690 | 2,560 | 2,643 | 908,600 |
| 2025/05/12 | 2,565 | 2,573 | 2,540 | 2,559 | 380,300 |
| 2025/05/09 | 2,536 | 2,554 | 2,512 | 2,548 | 406,100 |
| 2025/05/08 | 2,480 | 2,499 | 2,455 | 2,486 | 300,300 |
| 2025/05/07 | 2,481 | 2,500 | 2,452 | 2,496 | 481,000 |
| 2025/05/02 | 2,500 | 2,514 | 2,468 | 2,476 | 366,200 |
| 2025/05/01 | 2,475 | 2,488 | 2,453 | 2,484 | 518,700 |
| 2025/04/30 | 2,515 | 2,533 | 2,483 | 2,507 | 355,100 |
| 2025/04/28 | 2,526 | 2,534 | 2,507 | 2,519 | 307,600 |
| 2025/04/25 | 2,499 | 2,539 | 2,482 | 2,516 | 606,700 |
| 2025/04/24 | 2,470 | 2,482 | 2,450 | 2,453 | 368,900 |
| 2025/04/23 | 2,432 | 2,454 | 2,424 | 2,440 | 373,200 |
| 2025/04/22 | 2,370 | 2,400 | 2,365 | 2,385 | 296,500 |
| 2025/04/21 | 2,342 | 2,379 | 2,327 | 2,376 | 312,300 |
| 2025/04/18 | 2,360 | 2,376 | 2,304 | 2,369 | 522,800 |
| 2025/04/17 | 2,270 | 2,279 | 2,256 | 2,272 | 182,200 |
| 2025/04/16 | 2,253 | 2,275 | 2,232 | 2,247 | 359,700 |
| 2025/04/15 | 2,237 | 2,273 | 2,218 | 2,249 | 296,400 |
| 2025/04/14 | 2,175 | 2,228 | 2,170 | 2,220 | 307,500 |
| 2025/04/11 | 2,090 | 2,176 | 2,068 | 2,166 | 408,800 |
| 2025/04/10 | 2,267 | 2,267 | 2,171 | 2,212 | 522,900 |
| 2025/04/09 | 2,080 | 2,114 | 2,011 | 2,038 | 496,800 |
| 2025/04/08 | 2,135 | 2,194 | 2,135 | 2,171 | 447,700 |
| 2025/04/07 | 1,964 | 2,036 | 1,944 | 2,005 | 724,900 |
| 2025/04/04 | 2,221 | 2,245 | 2,120 | 2,182 | 673,200 |
| 2025/04/03 | 2,329 | 2,345 | 2,291 | 2,321 | 688,100 |
| 2025/04/02 | 2,435 | 2,530 | 2,400 | 2,450 | 903,500 |
| 2025/04/01 | 2,401 | 2,407 | 2,380 | 2,388 | 276,600 |
| 2025/03/31 | 2,367 | 2,403 | 2,318 | 2,383 | 750,800 |
| 2025/03/28 | 2,463 | 2,497 | 2,444 | 2,463 | 411,800 |
| 2025/03/27 | 2,530 | 2,535 | 2,482 | 2,509 | 428,500 |
| 2025/03/26 | 2,546 | 2,564 | 2,520 | 2,554 | 292,100 |
| 2025/03/25 | 2,551 | 2,553 | 2,521 | 2,543 | 344,900 |
| 2025/03/24 | 2,567 | 2,572 | 2,538 | 2,543 | 291,400 |
| 2025/03/21 | 2,552 | 2,576 | 2,539 | 2,555 | 620,400 |
| 2025/03/19 | 2,530 | 2,574 | 2,530 | 2,543 | 381,700 |
| 2025/03/18 | 2,535 | 2,557 | 2,528 | 2,557 | 414,000 |
| 2025/03/17 | 2,550 | 2,552 | 2,525 | 2,530 | 223,400 |
| 2025/03/14 | 2,450 | 2,503 | 2,450 | 2,500 | 393,100 |
| 2025/03/13 | 2,482 | 2,499 | 2,453 | 2,463 | 429,900 |
| 2025/03/12 | 2,470 | 2,504 | 2,464 | 2,498 | 387,000 |
| 2025/03/11 | 2,500 | 2,520 | 2,466 | 2,494 | 444,200 |
| 2025/03/10 | 2,535 | 2,535 | 2,485 | 2,517 | 386,800 |
| 2025/03/07 | 2,450 | 2,530 | 2,425 | 2,524 | 800,700 |
| 2025/03/06 | 2,460 | 2,502 | 2,430 | 2,452 | 807,100 |
| 2025/03/05 | 2,345 | 2,405 | 2,331 | 2,381 | 557,900 |
| 2025/03/04 | 2,360 | 2,366 | 2,329 | 2,336 | 585,900 |
| 2025/03/03 | 2,400 | 2,407 | 2,374 | 2,387 | 456,800 |
| 2025/02/28 | 2,441 | 2,449 | 2,369 | 2,379 | 521,700 |
| 2025/02/27 | 2,422 | 2,450 | 2,417 | 2,450 | 496,000 |
| 2025/02/26 | 2,438 | 2,438 | 2,379 | 2,417 | 329,200 |
| 2025/02/25 | 2,448 | 2,465 | 2,430 | 2,440 | 304,200 |
| 2025/02/21 | 2,410 | 2,475 | 2,391 | 2,475 | 358,600 |
| 2025/02/20 | 2,421 | 2,434 | 2,395 | 2,414 | 351,400 |
| 2025/02/19 | 2,450 | 2,463 | 2,429 | 2,439 | 289,500 |
| 2025/02/18 | 2,440 | 2,465 | 2,425 | 2,445 | 313,500 |
| 2025/02/17 | 2,470 | 2,472 | 2,433 | 2,444 | 251,400 |
| 2025/02/14 | 2,493 | 2,510 | 2,442 | 2,460 | 300,300 |
| 2025/02/13 | 2,480 | 2,516 | 2,479 | 2,489 | 364,000 |
| 2025/02/12 | 2,462 | 2,467 | 2,429 | 2,460 | 446,800 |
| 2025/02/10 | 2,476 | 2,483 | 2,433 | 2,453 | 449,800 |
| 2025/02/07 | 2,441 | 2,484 | 2,434 | 2,477 | 567,000 |
| 2025/02/06 | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 |
| 2025/02/05 | 2,387 | 2,485 | 2,313 | 2,464 | 1,967,800 |
| 2025/02/04 | 2,410 | 2,414 | 2,337 | 2,337 | 543,400 |
| 2025/02/03 | 2,475 | 2,481 | 2,337 | 2,341 | 945,100 |
| 2025/01/31 | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 |
| 2025/01/30 | 2,480 | 2,500 | 2,454 | 2,498 | 458,400 |
| 2025/01/29 | 2,514 | 2,525 | 2,479 | 2,486 | 354,900 |
| 2025/01/28 | 2,500 | 2,520 | 2,490 | 2,514 | 482,200 |
| 2025/01/27 | 2,525 | 2,548 | 2,509 | 2,515 | 360,500 |
| 2025/01/24 | 2,530 | 2,540 | 2,484 | 2,488 | 359,400 |
| 2025/01/23 | 2,527 | 2,529 | 2,491 | 2,514 | 402,000 |
| 2025/01/22 | 2,538 | 2,564 | 2,528 | 2,550 | 486,700 |
| 2025/01/21 | 2,546 | 2,556 | 2,497 | 2,527 | 355,300 |
| 2025/01/20 | 2,530 | 2,559 | 2,520 | 2,540 | 330,400 |
| 2025/01/17 | 2,492 | 2,515 | 2,462 | 2,515 | 469,400 |
| 2025/01/16 | 2,512 | 2,522 | 2,477 | 2,487 | 376,100 |
| 2025/01/15 | 2,526 | 2,544 | 2,478 | 2,488 | 442,100 |
| 2025/01/14 | 2,480 | 2,511 | 2,473 | 2,508 | 347,400 |
| 2025/01/10 | 2,512 | 2,526 | 2,491 | 2,500 | 453,200 |
| 2025/01/09 | 2,593 | 2,598 | 2,507 | 2,536 | 510,300 |
| 2025/01/08 | 2,575 | 2,635 | 2,564 | 2,618 | 483,300 |
| 2025/01/07 | 2,679 | 2,690 | 2,612 | 2,612 | 542,400 |
| 2025/01/06 | 2,651 | 2,673 | 2,626 | 2,639 | 518,200 |
| 2024/12/30 | 2,660 | 2,693 | 2,641 | 2,651 | 373,000 |
| 2024/12/27 | 2,640 | 2,690 | 2,629 | 2,678 | 472,700 |
| 2024/12/26 | 2,563 | 2,628 | 2,560 | 2,611 | 491,200 |
| 2024/12/25 | 2,555 | 2,558 | 2,512 | 2,558 | 224,500 |
| 2024/12/24 | 2,550 | 2,564 | 2,535 | 2,547 | 374,000 |
| 2024/12/23 | 2,530 | 2,554 | 2,505 | 2,554 | 469,100 |
| 2024/12/20 | 2,526 | 2,554 | 2,508 | 2,512 | 649,700 |
| 2024/12/19 | 2,503 | 2,546 | 2,502 | 2,510 | 406,200 |
| 2024/12/18 | 2,480 | 2,563 | 2,479 | 2,550 | 792,300 |
| 2024/12/17 | 2,523 | 2,550 | 2,454 | 2,460 | 434,800 |
| 2024/12/16 | 2,525 | 2,537 | 2,506 | 2,513 | 297,100 |
| 2024/12/13 | 2,493 | 2,532 | 2,487 | 2,520 | 484,400 |
| 2024/12/12 | 2,530 | 2,537 | 2,498 | 2,503 | 488,500 |
| 2024/12/11 | 2,555 | 2,555 | 2,500 | 2,530 | 330,000 |
| 2024/12/10 | 2,567 | 2,582 | 2,521 | 2,537 | 420,500 |
| 2024/12/09 | 2,515 | 2,547 | 2,505 | 2,544 | 550,700 |
| 2024/12/06 | 2,520 | 2,530 | 2,493 | 2,496 | 420,500 |
| 2024/12/05 | 2,547 | 2,552 | 2,513 | 2,525 | 415,200 |
| 2024/12/04 | 2,590 | 2,605 | 2,519 | 2,519 | 678,400 |
| 2024/12/03 | 2,589 | 2,653 | 2,579 | 2,612 | 710,600 |
| 2024/12/02 | 2,586 | 2,619 | 2,575 | 2,587 | 420,500 |
| 2024/11/29 | 2,585 | 2,605 | 2,552 | 2,577 | 653,200 |
| 2024/11/28 | 2,602 | 2,648 | 2,567 | 2,596 | 765,000 |
| 2024/11/27 | 2,719 | 2,730 | 2,635 | 2,636 | 694,600 |
| 2024/11/26 | 2,800 | 2,808 | 2,709 | 2,769 | 516,300 |
| 2024/11/25 | 2,889 | 2,889 | 2,806 | 2,810 | 496,100 |
| 2024/11/22 | 2,750 | 2,815 | 2,741 | 2,805 | 363,000 |
| 2024/11/21 | 2,716 | 2,766 | 2,716 | 2,742 | 420,200 |
| 2024/11/20 | 2,694 | 2,711 | 2,676 | 2,701 | 291,400 |
| 2024/11/19 | 2,690 | 2,730 | 2,680 | 2,694 | 309,600 |
| 2024/11/18 | 2,623 | 2,716 | 2,611 | 2,705 | 358,800 |
| 2024/11/15 | 2,687 | 2,698 | 2,623 | 2,623 | 399,900 |
| 2024/11/14 | 2,675 | 2,722 | 2,658 | 2,658 | 359,900 |
| 2024/11/13 | 2,683 | 2,696 | 2,638 | 2,658 | 463,900 |
| 2024/11/12 | 2,731 | 2,767 | 2,706 | 2,721 | 400,500 |
| 2024/11/11 | 2,753 | 2,783 | 2,709 | 2,715 | 487,900 |
| 2024/11/08 | 2,859 | 2,859 | 2,751 | 2,780 | 1,005,100 |
| 2024/11/07 | 2,850 | 2,860 | 2,693 | 2,809 | 1,305,700 |
| 2024/11/06 | 2,740 | 2,893 | 2,690 | 2,835 | 1,139,100 |
| 2024/11/05 | 2,657 | 2,732 | 2,651 | 2,724 | 349,200 |
| 2024/11/01 | 2,725 | 2,730 | 2,685 | 2,692 | 335,700 |
| 2024/10/31 | 2,727 | 2,767 | 2,713 | 2,740 | 403,000 |
| 2024/10/30 | 2,744 | 2,782 | 2,729 | 2,745 | 1,485,400 |
| 2024/10/29 | 2,731 | 2,745 | 2,709 | 2,731 | 405,200 |
| 2024/10/28 | 2,650 | 2,745 | 2,645 | 2,736 | 411,600 |
| 2024/10/25 | 2,662 | 2,680 | 2,652 | 2,657 | 407,400 |
| 2024/10/24 | 2,662 | 2,690 | 2,638 | 2,651 | 377,600 |
| 2024/10/23 | 2,682 | 2,730 | 2,671 | 2,687 | 363,400 |
| 2024/10/22 | 2,751 | 2,753 | 2,667 | 2,680 | 567,500 |
| 2024/10/21 | 2,777 | 2,799 | 2,759 | 2,761 | 253,000 |
| 2024/10/18 | 2,764 | 2,802 | 2,751 | 2,764 | 362,500 |
| 2024/10/17 | 2,803 | 2,808 | 2,741 | 2,741 | 459,400 |
| 2024/10/16 | 2,805 | 2,872 | 2,783 | 2,787 | 446,000 |
| 2024/10/15 | 2,830 | 2,845 | 2,795 | 2,833 | 411,400 |
| 2024/10/11 | 2,855 | 2,860 | 2,814 | 2,819 | 355,100 |
| 2024/10/10 | 2,860 | 2,868 | 2,834 | 2,839 | 339,900 |
| 2024/10/09 | 2,893 | 2,893 | 2,820 | 2,837 | 485,400 |
| 2024/10/08 | 2,876 | 2,886 | 2,838 | 2,850 | 398,500 |
| 2024/10/07 | 2,950 | 2,953 | 2,902 | 2,915 | 436,000 |