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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,090 | 5,542 | 5,011 | 5,411 | 1,586,800 |
| 2026/03/26 | 5,212 | 5,278 | 5,114 | 5,181 | 668,100 |
| 2026/03/25 | 5,215 | 5,240 | 5,125 | 5,211 | 710,800 |
| 2026/03/24 | 5,004 | 5,072 | 4,942 | 5,015 | 813,100 |
| 2026/03/23 | 4,831 | 4,902 | 4,710 | 4,864 | 1,364,500 |
| 2026/03/19 | 5,100 | 5,277 | 5,058 | 5,071 | 1,219,300 |
| 2026/03/18 | 5,188 | 5,256 | 5,075 | 5,214 | 951,600 |
| 2026/03/17 | 5,238 | 5,512 | 5,070 | 5,088 | 2,912,200 |
| 2026/03/16 | 5,151 | 5,185 | 4,954 | 5,038 | 864,600 |
| 2026/03/13 | 4,787 | 5,220 | 4,787 | 5,193 | 1,399,100 |
| 2026/03/12 | 4,950 | 5,022 | 4,859 | 4,997 | 979,400 |
| 2026/03/11 | 5,040 | 5,167 | 4,955 | 5,033 | 821,700 |
| 2026/03/10 | 5,040 | 5,084 | 4,910 | 4,970 | 844,300 |
| 2026/03/09 | 4,749 | 4,991 | 4,734 | 4,954 | 1,713,100 |
| 2026/03/06 | 5,000 | 5,234 | 4,944 | 5,059 | 1,891,800 |
| 2026/03/05 | 5,021 | 5,091 | 4,927 | 4,948 | 919,700 |
| 2026/03/04 | 4,856 | 4,980 | 4,682 | 4,823 | 1,709,200 |
| 2026/03/03 | 5,401 | 5,470 | 5,076 | 5,076 | 1,072,900 |
| 2026/03/02 | 5,360 | 5,478 | 5,298 | 5,443 | 974,200 |
| 2026/02/27 | 5,331 | 5,590 | 5,238 | 5,560 | 1,549,400 |
| 2026/02/26 | 5,525 | 5,538 | 5,385 | 5,385 | 1,123,500 |
| 2026/02/25 | 5,502 | 5,616 | 5,451 | 5,513 | 1,117,400 |
| 2026/02/24 | 5,280 | 5,456 | 5,222 | 5,402 | 1,397,900 |
| 2026/02/20 | 5,177 | 5,227 | 5,041 | 5,208 | 1,739,800 |
| 2026/02/19 | 5,088 | 5,363 | 5,025 | 5,153 | 3,209,900 |
| 2026/02/18 | 4,469 | 4,846 | 4,465 | 4,846 | 1,830,500 |
| 2026/02/17 | 4,433 | 4,469 | 4,362 | 4,445 | 589,900 |
| 2026/02/16 | 4,473 | 4,506 | 4,426 | 4,440 | 435,300 |
| 2026/02/13 | 4,475 | 4,511 | 4,365 | 4,434 | 664,500 |
| 2026/02/12 | 4,494 | 4,539 | 4,466 | 4,491 | 781,500 |
| 2026/02/10 | 4,288 | 4,494 | 4,288 | 4,477 | 1,056,100 |
| 2026/02/09 | 4,231 | 4,260 | 4,170 | 4,250 | 892,700 |
| 2026/02/06 | 3,974 | 4,152 | 3,930 | 4,141 | 1,048,500 |
| 2026/02/05 | 3,970 | 4,089 | 3,927 | 4,002 | 2,351,800 |
| 2026/02/04 | 3,670 | 3,945 | 3,589 | 3,842 | 2,228,200 |
| 2026/02/03 | 3,629 | 3,655 | 3,600 | 3,654 | 418,700 |
| 2026/02/02 | 3,633 | 3,651 | 3,563 | 3,584 | 610,000 |
| 2026/01/30 | 3,554 | 3,605 | 3,544 | 3,587 | 585,200 |
| 2026/01/29 | 3,568 | 3,600 | 3,532 | 3,592 | 726,200 |
| 2026/01/28 | 3,632 | 3,650 | 3,549 | 3,572 | 811,500 |
| 2026/01/27 | 3,652 | 3,698 | 3,636 | 3,672 | 607,300 |
| 2026/01/26 | 3,700 | 3,729 | 3,653 | 3,689 | 848,200 |
| 2026/01/23 | 3,740 | 3,809 | 3,707 | 3,783 | 797,500 |
| 2026/01/22 | 3,763 | 3,785 | 3,744 | 3,753 | 703,900 |
| 2026/01/21 | 3,670 | 3,730 | 3,643 | 3,724 | 770,600 |
| 2026/01/20 | 3,852 | 3,900 | 3,726 | 3,730 | 1,365,800 |
| 2026/01/19 | 3,887 | 3,947 | 3,815 | 3,914 | 1,245,200 |
| 2026/01/16 | 3,870 | 4,053 | 3,863 | 4,027 | 1,365,600 |
| 2026/01/15 | 3,803 | 3,923 | 3,794 | 3,862 | 1,078,600 |
| 2026/01/14 | 3,862 | 3,866 | 3,747 | 3,747 | 901,100 |
| 2026/01/13 | 3,809 | 3,812 | 3,771 | 3,802 | 840,300 |
| 2026/01/09 | 3,775 | 3,777 | 3,723 | 3,739 | 576,400 |
| 2026/01/08 | 3,791 | 3,809 | 3,745 | 3,780 | 588,500 |
| 2026/01/07 | 3,792 | 3,849 | 3,787 | 3,816 | 623,800 |
| 2026/01/06 | 3,850 | 3,874 | 3,834 | 3,862 | 506,600 |
| 2026/01/05 | 3,783 | 3,835 | 3,775 | 3,800 | 387,700 |
| 2025/12/30 | 3,751 | 3,776 | 3,725 | 3,750 | 345,600 |
| 2025/12/29 | 3,760 | 3,805 | 3,760 | 3,797 | 323,100 |
| 2025/12/26 | 3,833 | 3,866 | 3,745 | 3,747 | 420,800 |
| 2025/12/25 | 3,789 | 3,835 | 3,760 | 3,806 | 366,800 |
| 2025/12/24 | 3,773 | 3,784 | 3,754 | 3,779 | 381,100 |
| 2025/12/23 | 3,756 | 3,782 | 3,710 | 3,765 | 644,100 |
| 2025/12/22 | 3,759 | 3,827 | 3,737 | 3,805 | 571,500 |
| 2025/12/19 | 3,660 | 3,729 | 3,656 | 3,710 | 818,300 |
| 2025/12/18 | 3,729 | 3,738 | 3,667 | 3,697 | 423,300 |
| 2025/12/17 | 3,796 | 3,804 | 3,712 | 3,764 | 508,000 |
| 2025/12/16 | 3,760 | 3,794 | 3,735 | 3,754 | 479,800 |
| 2025/12/15 | 3,762 | 3,803 | 3,702 | 3,747 | 553,600 |
| 2025/12/12 | 3,818 | 3,908 | 3,743 | 3,798 | 1,156,600 |
| 2025/12/11 | 3,838 | 3,838 | 3,768 | 3,770 | 463,200 |
| 2025/12/10 | 3,874 | 3,887 | 3,794 | 3,818 | 617,200 |
| 2025/12/09 | 3,823 | 3,862 | 3,804 | 3,804 | 481,800 |
| 2025/12/08 | 3,775 | 3,842 | 3,690 | 3,842 | 1,283,400 |
| 2025/12/05 | 3,955 | 3,972 | 3,806 | 3,806 | 810,300 |
| 2025/12/04 | 3,982 | 3,997 | 3,893 | 3,988 | 807,700 |
| 2025/12/03 | 4,003 | 4,074 | 3,995 | 4,029 | 493,100 |
| 2025/12/02 | 4,101 | 4,123 | 4,002 | 4,002 | 400,800 |
| 2025/12/01 | 4,136 | 4,164 | 4,092 | 4,101 | 466,400 |
| 2025/11/28 | 4,149 | 4,189 | 4,135 | 4,157 | 376,100 |
| 2025/11/27 | 4,055 | 4,142 | 4,045 | 4,126 | 416,200 |
| 2025/11/26 | 4,049 | 4,093 | 4,013 | 4,044 | 396,800 |
| 2025/11/25 | 4,083 | 4,083 | 3,986 | 4,029 | 498,300 |
| 2025/11/21 | 3,862 | 4,004 | 3,862 | 3,943 | 696,700 |
| 2025/11/20 | 3,961 | 3,999 | 3,900 | 3,932 | 496,800 |
| 2025/11/19 | 3,858 | 3,876 | 3,777 | 3,824 | 485,500 |
| 2025/11/18 | 3,880 | 3,952 | 3,835 | 3,835 | 796,200 |
| 2025/11/17 | 3,831 | 3,875 | 3,801 | 3,841 | 458,000 |
| 2025/11/14 | 3,905 | 3,906 | 3,794 | 3,836 | 624,700 |
| 2025/11/13 | 3,916 | 3,977 | 3,878 | 3,961 | 438,900 |
| 2025/11/12 | 3,830 | 3,931 | 3,800 | 3,917 | 739,600 |
| 2025/11/11 | 3,816 | 3,849 | 3,735 | 3,803 | 689,900 |
| 2025/11/10 | 3,790 | 3,853 | 3,751 | 3,816 | 1,038,000 |
| 2025/11/07 | 3,885 | 4,012 | 3,723 | 3,768 | 1,623,100 |
| 2025/11/06 | 4,318 | 4,343 | 3,886 | 4,025 | 2,435,200 |
| 2025/11/05 | 4,231 | 4,306 | 4,108 | 4,306 | 1,184,900 |
| 2025/11/04 | 4,326 | 4,368 | 4,277 | 4,313 | 1,035,900 |
| 2025/10/31 | 4,247 | 4,318 | 4,239 | 4,318 | 1,004,800 |
| 2025/10/30 | 4,201 | 4,284 | 4,175 | 4,242 | 1,686,300 |
| 2025/10/29 | 4,159 | 4,180 | 4,104 | 4,142 | 694,900 |
| 2025/10/28 | 4,167 | 4,169 | 4,085 | 4,089 | 923,600 |
| 2025/10/27 | 4,118 | 4,173 | 4,080 | 4,154 | 893,100 |
| 2025/10/24 | 3,974 | 4,055 | 3,954 | 4,030 | 818,200 |
| 2025/10/23 | 3,865 | 3,934 | 3,855 | 3,933 | 399,900 |
| 2025/10/22 | 3,865 | 3,917 | 3,843 | 3,909 | 423,400 |
| 2025/10/21 | 3,880 | 3,923 | 3,870 | 3,890 | 492,500 |
| 2025/10/20 | 3,885 | 3,890 | 3,826 | 3,857 | 357,600 |
| 2025/10/17 | 3,847 | 3,847 | 3,792 | 3,815 | 587,600 |
| 2025/10/16 | 3,899 | 3,935 | 3,859 | 3,874 | 907,000 |
| 2025/10/15 | 3,784 | 3,908 | 3,770 | 3,883 | 910,700 |
| 2025/10/14 | 3,733 | 3,844 | 3,717 | 3,740 | 962,100 |
| 2025/10/10 | 3,926 | 3,930 | 3,814 | 3,814 | 719,700 |
| 2025/10/09 | 3,853 | 3,904 | 3,820 | 3,904 | 649,100 |
| 2025/10/08 | 3,760 | 3,866 | 3,758 | 3,859 | 1,034,000 |
| 2025/10/07 | 3,710 | 3,853 | 3,700 | 3,777 | 1,537,900 |
| 2025/10/06 | 3,670 | 3,697 | 3,604 | 3,649 | 878,900 |
| 2025/10/03 | 3,504 | 3,567 | 3,493 | 3,531 | 700,600 |
| 2025/10/02 | 3,480 | 3,525 | 3,441 | 3,493 | 592,100 |
| 2025/10/01 | 3,465 | 3,505 | 3,459 | 3,476 | 630,800 |
| 2025/09/30 | 3,451 | 3,506 | 3,427 | 3,500 | 503,500 |
| 2025/09/29 | 3,518 | 3,522 | 3,458 | 3,476 | 486,900 |
| 2025/09/26 | 3,567 | 3,570 | 3,506 | 3,524 | 773,400 |
| 2025/09/25 | 3,489 | 3,530 | 3,464 | 3,506 | 835,600 |
| 2025/09/24 | 3,550 | 3,557 | 3,437 | 3,453 | 1,242,000 |
| 2025/09/22 | 3,321 | 3,510 | 3,321 | 3,490 | 1,066,700 |
| 2025/09/19 | 3,302 | 3,357 | 3,241 | 3,307 | 966,800 |
| 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 |