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

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
2024/04/19 2,965 2,985 2,888 2,906 629,200
2024/04/18 2,947 2,993 2,933 2,983 534,400
2024/04/17 3,027 3,031 2,947 2,968 587,200
2024/04/16 3,120 3,164 2,991 3,006 1,054,200
2024/04/15 3,117 3,146 3,100 3,145 447,200
2024/04/12 3,196 3,196 3,153 3,158 364,900
2024/04/11 3,132 3,192 3,130 3,179 538,100
2024/04/10 3,150 3,178 3,134 3,164 526,100
2024/04/09 3,155 3,158 3,110 3,125 386,300
2024/04/08 3,117 3,163 3,117 3,155 497,700
2024/04/05 3,043 3,095 3,038 3,088 740,500
2024/04/04 3,106 3,138 3,094 3,120 588,000
2024/04/03 3,070 3,095 3,040 3,069 531,400
2024/04/02 3,118 3,118 3,043 3,070 618,000
2024/04/01 3,169 3,169 3,033 3,054 996,500
2024/03/29 3,140 3,159 3,127 3,146 609,300
2024/03/28 3,159 3,180 3,113 3,138 849,400
2024/03/27 3,187 3,218 3,157 3,173 802,200
2024/03/26 3,140 3,213 3,131 3,184 930,000
2024/03/25 3,135 3,157 3,116 3,120 547,600
2024/03/22 3,115 3,145 3,071 3,127 751,200
2024/03/21 3,050 3,083 3,025 3,060 802,700
2024/03/19 3,000 3,037 2,978 3,026 618,400
2024/03/18 2,950 3,023 2,941 3,020 1,208,200
2024/03/15 2,820 2,908 2,815 2,871 1,463,000
2024/03/14 2,828 2,854 2,815 2,841 537,300
2024/03/13 2,880 2,888 2,805 2,816 627,800
2024/03/12 2,800 2,875 2,750 2,867 900,100
2024/03/11 2,861 2,904 2,844 2,877 1,032,300
2024/03/08 2,961 2,963 2,901 2,911 937,000
2024/03/07 2,984 3,032 2,941 2,956 1,211,400
2024/03/06 2,881 2,988 2,869 2,984 1,467,200
2024/03/05 2,797 2,851 2,771 2,834 856,500
2024/03/04 2,801 2,814 2,771 2,785 724,800
2024/03/01 2,810 2,844 2,796 2,810 841,700
2024/02/29 2,807 2,836 2,793 2,815 720,700
2024/02/28 2,853 2,900 2,830 2,847 853,300
2024/02/27 2,808 2,875 2,803 2,853 1,025,000
2024/02/26 2,825 2,885 2,802 2,815 1,702,700
2024/02/22 2,740 2,755 2,713 2,744 820,100
2024/02/21 2,701 2,722 2,659 2,718 778,200
2024/02/20 2,700 2,731 2,697 2,713 773,800
2024/02/19 2,631 2,725 2,615 2,723 1,429,400
2024/02/16 2,570 2,620 2,563 2,600 1,168,200
2024/02/15 2,595 2,612 2,544 2,561 1,148,500
2024/02/14 2,584 2,608 2,538 2,555 1,513,300
2024/02/13 2,650 2,667 2,603 2,618 1,612,200
2024/02/09 2,580 2,655 2,564 2,635 2,222,100
2024/02/08 2,560 2,598 2,502 2,571 3,354,300
2024/02/07 2,426 2,577 2,360 2,576 10,601,900
2024/02/06 2,145 2,145 2,116 2,126 1,254,200
2024/02/05 2,150 2,167 2,142 2,158 1,198,700
2024/02/02 2,124 2,153 2,109 2,125 1,061,600
2024/02/01 2,135 2,144 2,112 2,120 694,300
2024/01/31 2,144 2,145 2,113 2,144 1,068,000
2024/01/30 2,124 2,143 2,118 2,137 1,392,800
2024/01/29 2,110 2,115 2,096 2,106 560,200
2024/01/26 2,085 2,100 2,076 2,090 668,900
2024/01/25 2,082 2,105 2,074 2,094 862,400
2024/01/24 2,096 2,097 2,076 2,078 735,300
2024/01/23 2,111 2,127 2,092 2,099 1,106,200
2024/01/22 2,065 2,098 2,064 2,094 868,200
2024/01/19 2,070 2,080 2,054 2,062 602,100
2024/01/18 2,040 2,068 2,037 2,054 622,300
2024/01/17 2,077 2,098 2,042 2,042 842,700
2024/01/16 2,100 2,105 2,070 2,070 931,900
2024/01/15 2,080 2,103 2,072 2,085 869,200
2024/01/12 2,100 2,108 2,060 2,075 1,290,500
2024/01/11 2,086 2,099 2,077 2,080 1,017,100
2024/01/10 2,061 2,092 2,056 2,066 1,703,800
2024/01/09 2,028 2,037 2,016 2,032 1,103,600
2024/01/05 2,015 2,020 1,995 2,000 1,044,300
2024/01/04 1,996 2,016 1,968 2,013 1,134,600
2023/12/29 1,980 2,003 1,978 1,985 955,100
2023/12/28 1,965 2,000 1,958 2,000 738,800
2023/12/27 1,957 1,967 1,954 1,964 717,100
2023/12/26 1,966 1,974 1,944 1,950 714,100
2023/12/25 1,982 1,993 1,963 1,966 689,500
2023/12/22 1,991 1,997 1,971 1,976 691,700
2023/12/21 1,971 1,984 1,962 1,974 854,800
2023/12/20 1,988 2,006 1,976 1,979 1,077,000
2023/12/19 1,935 1,959 1,922 1,959 832,300
2023/12/18 1,925 1,943 1,908 1,933 851,200
2023/12/15 1,941 1,958 1,922 1,941 1,219,000
2023/12/14 1,985 1,990 1,918 1,923 1,824,700
2023/12/13 2,004 2,012 1,974 1,988 2,098,900
2023/12/12 2,065 2,066 1,998 2,015 2,332,500
2023/12/11 2,059 2,059 2,009 2,025 2,365,000
2023/12/08 2,071 2,075 2,021 2,033 2,186,300
2023/12/07 2,183 2,186 2,081 2,081 3,665,000
2023/12/06 2,131 2,185 2,131 2,178 7,872,300
2023/12/05 2,165 2,175 2,121 2,166 2,698,200
2023/12/04 2,175 2,198 2,153 2,156 1,769,400
2023/12/01 2,158 2,170 2,140 2,156 1,858,700
2023/11/30 2,125 2,200 2,115 2,174 6,973,500
2023/11/29 2,190 2,194 2,137 2,137 5,377,300
2023/11/28 2,227 2,240 2,201 2,210 2,178,100
2023/11/27 2,290 2,300 2,223 2,223 1,709,800
2023/11/24 2,248 2,303 2,242 2,273 2,223,900
2023/11/22 2,235 2,266 2,228 2,229 2,275,700
2023/11/21 2,210 2,239 2,192 2,221 4,304,000
2023/11/20 2,541 2,554 2,482 2,490 252,700
2023/11/17 2,538 2,545 2,517 2,540 457,200
2023/11/16 2,544 2,562 2,519 2,536 279,600
2023/11/15 2,535 2,559 2,527 2,549 321,900
2023/11/14 2,503 2,524 2,496 2,511 288,600
2023/11/13 2,556 2,570 2,493 2,499 419,500
2023/11/10 2,537 2,546 2,498 2,536 512,900
2023/11/09 2,538 2,578 2,527 2,553 569,200
2023/11/08 2,690 2,719 2,536 2,548 1,302,100
2023/11/07 2,537 2,538 2,487 2,497 439,500
2023/11/06 2,500 2,546 2,483 2,536 435,900
2023/11/02 2,464 2,475 2,434 2,437 324,800
2023/11/01 2,457 2,460 2,427 2,440 477,400
2023/10/31 2,352 2,411 2,344 2,407 1,365,900
2023/10/30 2,403 2,403 2,341 2,371 471,700
2023/10/27 2,394 2,437 2,392 2,431 456,000
2023/10/26 2,391 2,406 2,362 2,375 445,500
2023/10/25 2,437 2,451 2,411 2,416 528,500
2023/10/24 2,420 2,443 2,385 2,433 375,500
2023/10/23 2,438 2,455 2,422 2,429 312,000
2023/10/20 2,440 2,461 2,421 2,440 491,100
2023/10/19 2,457 2,491 2,450 2,460 264,900
2023/10/18 2,544 2,549 2,485 2,505 307,000
2023/10/17 2,531 2,561 2,502 2,529 255,700
2023/10/16 2,521 2,540 2,504 2,513 199,300
2023/10/13 2,577 2,577 2,541 2,548 317,100
2023/10/12 2,568 2,580 2,546 2,577 268,700
2023/10/11 2,579 2,587 2,540 2,545 374,500
2023/10/10 2,558 2,583 2,555 2,579 273,400
2023/10/06 2,539 2,544 2,510 2,521 224,600
2023/10/05 2,500 2,531 2,477 2,525 390,500
2023/10/04 2,525 2,534 2,477 2,480 632,900
2023/10/03 2,645 2,648 2,586 2,590 477,900
2023/10/02 2,704 2,738 2,665 2,665 453,500
2023/09/29 2,691 2,697 2,648 2,663 551,500
2023/09/28 2,731 2,731 2,667 2,678 519,100
2023/09/27 2,730 2,741 2,671 2,711 562,100
2023/09/26 2,730 2,769 2,710 2,754 308,300
2023/09/25 2,725 2,754 2,698 2,730 442,900
2023/09/22 2,675 2,714 2,647 2,689 455,000
2023/09/21 2,766 2,778 2,712 2,712 688,600
2023/09/20 2,718 2,730 2,673 2,673 280,600
2023/09/19 2,720 2,731 2,691 2,715 328,300
2023/09/15 2,720 2,754 2,702 2,732 396,300
2023/09/14 2,701 2,713 2,662 2,705 325,200
2023/09/13 2,699 2,709 2,676 2,688 175,600
2023/09/12 2,697 2,711 2,664 2,693 216,400
2023/09/11 2,694 2,705 2,669 2,678 182,300
2023/09/08 2,717 2,743 2,678 2,686 369,200
2023/09/07 2,770 2,782 2,732 2,736 297,700
2023/09/06 2,812 2,830 2,790 2,799 365,000
2023/09/05 2,794 2,812 2,764 2,806 291,600
2023/09/04 2,765 2,795 2,760 2,794 424,800
2023/09/01 2,763 2,790 2,751 2,768 194,300
2023/08/31 2,743 2,776 2,737 2,765 323,700
2023/08/30 2,721 2,755 2,719 2,743 269,900
2023/08/29 2,699 2,723 2,693 2,715 252,000
2023/08/28 2,656 2,698 2,653 2,688 279,000
2023/08/25 2,633 2,645 2,620 2,640 241,700
2023/08/24 2,647 2,659 2,639 2,652 172,500
2023/08/23 2,615 2,654 2,611 2,654 188,300
2023/08/22 2,599 2,640 2,592 2,628 244,100
2023/08/21 2,606 2,620 2,585 2,589 170,900
2023/08/18 2,580 2,621 2,580 2,596 170,800
2023/08/17 2,623 2,624 2,568 2,607 448,600
2023/08/16 2,653 2,675 2,641 2,642 219,200
2023/08/15 2,721 2,733 2,679 2,682 268,700
2023/08/14 2,746 2,746 2,691 2,705 336,000
2023/08/10 2,704 2,751 2,688 2,749 330,700
2023/08/09 2,720 2,720 2,687 2,705 286,100
2023/08/08 2,770 2,770 2,716 2,723 370,200
2023/08/07 2,700 2,771 2,658 2,745 469,000
2023/08/04 2,763 2,784 2,642 2,711 1,208,200
2023/08/03 2,844 2,873 2,798 2,831 677,200
2023/08/02 2,885 2,933 2,857 2,870 341,200
2023/08/01 2,877 2,908 2,872 2,905 385,700
2023/07/31 2,845 2,875 2,829 2,857 412,300
2023/07/28 2,745 2,817 2,721 2,814 544,100
2023/07/27 2,790 2,790 2,757 2,774 369,500
2023/07/26 2,840 2,843 2,797 2,798 436,200
2023/07/25 2,835 2,860 2,813 2,850 266,900
2023/07/24 2,833 2,846 2,804 2,830 319,900
2023/07/21 2,802 2,820 2,789 2,798 312,300
2023/07/20 2,852 2,856 2,807 2,816 379,000
2023/07/19 2,864 2,880 2,837 2,857 259,800
2023/07/18 2,776 2,832 2,776 2,832 218,400
2023/07/14 2,793 2,815 2,756 2,790 286,300
2023/07/13 2,787 2,811 2,761 2,789 315,400
2023/07/12 2,823 2,825 2,776 2,797 283,300
2023/07/11 2,847 2,852 2,807 2,814 278,700
2023/07/10 2,855 2,871 2,797 2,817 496,200
2023/07/07 2,829 2,910 2,818 2,850 811,500
2023/07/06 2,831 2,868 2,830 2,833 318,300
2023/07/05 2,830 2,868 2,816 2,862 303,100
2023/07/04 2,868 2,880 2,836 2,848 238,000
2023/07/03 2,840 2,877 2,836 2,863 404,000
2023/06/30 2,815 2,820 2,786 2,809 273,100
2023/06/29 2,820 2,843 2,813 2,820 277,000
2023/06/28 2,767 2,804 2,748 2,804 334,300

このページの先頭へ