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
2025/09/18 3,280 3,324 3,253 3,286 772,100
2025/09/17 3,320 3,350 3,284 3,288 673,000
2025/09/16 3,297 3,435 3,293 3,356 1,171,000
2025/09/12 3,250 3,269 3,231 3,232 710,100
2025/09/11 3,248 3,271 3,223 3,250 781,600
2025/09/10 3,270 3,270 3,218 3,234 663,900
2025/09/09 3,382 3,382 3,261 3,270 1,320,100
2025/09/08 3,446 3,446 3,406 3,427 406,400
2025/09/05 3,398 3,436 3,362 3,417 464,200
2025/09/04 3,399 3,410 3,361 3,365 446,000
2025/09/03 3,382 3,436 3,369 3,378 739,400
2025/09/02 3,372 3,391 3,343 3,359 497,100
2025/09/01 3,353 3,384 3,320 3,354 631,600
2025/08/29 3,320 3,363 3,307 3,342 539,400
2025/08/28 3,280 3,423 3,268 3,320 784,600
2025/08/27 3,275 3,326 3,262 3,276 644,900
2025/08/26 3,270 3,272 3,217 3,249 518,400
2025/08/25 3,260 3,275 3,235 3,275 481,200
2025/08/22 3,210 3,235 3,194 3,231 478,800
2025/08/21 3,152 3,199 3,134 3,183 474,400
2025/08/20 3,195 3,217 3,166 3,174 447,000
2025/08/19 3,259 3,264 3,202 3,234 523,200
2025/08/18 3,200 3,255 3,195 3,237 1,040,200
2025/08/15 3,010 3,122 3,005 3,105 807,200
2025/08/14 3,030 3,037 2,990 3,005 387,100
2025/08/13 3,045 3,059 3,031 3,039 409,700
2025/08/12 3,033 3,056 3,021 3,031 467,000
2025/08/08 3,012 3,063 2,988 3,044 626,000
2025/08/07 2,990 3,048 2,974 3,027 722,400
2025/08/06 2,950 3,022 2,910 3,022 1,844,900
2025/08/05 2,745 2,939 2,725 2,914 2,131,700
2025/08/04 2,700 2,737 2,677 2,712 636,700
2025/08/01 2,743 2,776 2,731 2,762 482,500
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

このページの先頭へ