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
2007/12/28 258 258 254 258 920,000
2007/12/27 260 263 258 261 2,673,000
2007/12/26 255 259 253 259 1,763,000
2007/12/25 256 258 252 254 1,577,000
2007/12/21 249 252 246 251 2,273,000
2007/12/20 260 260 247 248 2,698,000
2007/12/19 258 266 257 257 1,715,000
2007/12/18 254 263 251 260 2,294,000
2007/12/17 267 267 257 258 1,905,000
2007/12/14 271 277 266 269 5,016,000
2007/12/13 280 281 271 274 3,532,000
2007/12/12 263 282 263 282 9,667,000
2007/12/11 263 271 261 268 5,181,000
2007/12/10 264 264 258 261 1,617,000
2007/12/07 260 265 257 263 5,002,000
2007/12/06 260 263 257 261 5,523,000
2007/12/05 251 256 248 255 7,897,000
2007/12/04 239 251 238 250 6,088,000
2007/12/03 240 241 234 236 1,242,000
2007/11/30 237 239 236 236 1,409,000
2007/11/29 239 240 237 238 1,559,000
2007/11/28 237 238 233 235 2,333,000
2007/11/27 235 237 230 233 3,864,000
2007/11/26 236 242 234 236 2,351,000
2007/11/22 228 231 225 229 2,923,000
2007/11/21 230 232 226 227 2,278,000
2007/11/20 223 229 221 228 2,392,000
2007/11/19 227 230 224 225 1,187,000
2007/11/16 229 239 226 226 4,011,000
2007/11/15 231 232 227 229 1,470,000
2007/11/14 230 233 228 231 1,733,000
2007/11/13 226 230 222 223 2,308,000
2007/11/12 231 234 222 227 3,884,000
2007/11/09 243 249 239 239 3,953,000
2007/11/08 245 247 242 244 2,507,000
2007/11/07 261 261 253 254 3,620,000
2007/11/06 245 265 244 261 12,360,000
2007/11/05 247 248 240 242 1,296,000
2007/11/02 246 249 243 247 3,726,000
2007/11/01 252 257 250 254 3,943,000
2007/10/31 242 254 241 253 4,756,000
2007/10/30 244 245 239 242 2,135,000
2007/10/29 236 243 236 242 3,485,000
2007/10/26 230 232 229 231 1,304,000
2007/10/25 231 232 228 229 1,408,000
2007/10/24 227 230 227 230 2,185,000
2007/10/23 231 232 227 228 2,568,000
2007/10/22 227 232 227 231 2,273,000
2007/10/19 237 237 233 236 1,557,000
2007/10/18 236 238 234 238 1,598,000
2007/10/17 233 234 229 233 3,057,000
2007/10/16 239 239 233 235 2,966,000
2007/10/15 242 246 238 239 2,347,000
2007/10/12 244 244 240 243 2,623,000
2007/10/11 238 245 237 243 5,574,000
2007/10/10 243 246 233 237 7,391,000
2007/10/09 252 254 246 248 3,650,000
2007/10/05 254 255 251 251 1,845,000
2007/10/04 259 261 253 254 2,864,000
2007/10/03 257 262 256 261 2,254,000
2007/10/02 259 260 255 258 1,814,000
2007/10/01 255 261 250 254 3,099,000
2007/09/28 268 268 252 252 3,898,000
2007/09/27 264 267 261 263 2,070,000
2007/09/26 250 260 247 259 3,231,000
2007/09/25 243 246 241 245 1,392,000
2007/09/21 249 252 240 243 2,113,000
2007/09/20 254 255 246 251 1,822,000
2007/09/19 250 252 247 251 1,775,000
2007/09/18 248 249 241 243 1,500,000
2007/09/14 255 258 247 249 6,372,000
2007/09/13 252 255 251 252 1,408,000
2007/09/12 262 263 250 253 4,125,000
2007/09/11 259 263 254 262 2,329,000
2007/09/10 251 260 249 257 3,098,000
2007/09/07 264 267 257 261 2,708,000
2007/09/06 262 268 257 268 2,513,000
2007/09/05 275 277 264 267 3,200,000
2007/09/04 281 281 273 274 2,223,000
2007/09/03 280 285 277 280 2,422,000
2007/08/31 275 285 273 284 2,289,000
2007/08/30 282 282 271 275 2,870,000
2007/08/29 277 279 272 277 2,716,000
2007/08/28 284 288 280 285 4,033,000
2007/08/27 299 300 285 287 6,380,000
2007/08/24 300 301 295 296 2,013,000
2007/08/23 303 309 298 300 3,653,000
2007/08/22 295 300 294 298 2,040,000
2007/08/21 303 303 295 296 3,861,000
2007/08/20 296 305 296 303 4,172,000
2007/08/17 300 301 285 286 4,819,000
2007/08/16 313 317 290 305 5,894,000
2007/08/15 307 317 306 315 8,199,000
2007/08/14 304 313 300 311 5,348,000
2007/08/13 284 305 283 303 4,704,000
2007/08/10 292 300 292 294 5,621,000
2007/08/09 292 308 287 307 8,443,000
2007/08/08 288 293 284 285 5,551,000
2007/08/07 304 305 283 287 6,624,000
2007/08/06 294 302 293 302 2,418,000
2007/08/03 304 306 298 299 3,655,000
2007/08/02 310 311 291 301 8,606,000
2007/08/01 318 321 303 306 11,147,000
2007/07/31 327 327 317 321 6,291,000
2007/07/30 317 329 314 325 15,323,000
2007/07/27 307 320 307 316 5,883,000
2007/07/26 320 328 317 317 16,780,000
2007/07/25 305 324 303 320 15,150,000
2007/07/24 308 310 305 307 3,026,000
2007/07/23 308 311 305 309 4,537,000
2007/07/20 309 315 307 313 6,563,000
2007/07/19 312 314 304 307 5,774,000
2007/07/18 318 318 310 311 4,730,000
2007/07/17 313 319 308 317 6,930,000
2007/07/13 321 322 309 311 11,922,000
2007/07/12 311 323 310 316 13,365,000
2007/07/11 311 320 309 310 16,279,000
2007/07/10 299 316 297 315 12,927,000
2007/07/09 302 303 297 299 3,792,000
2007/07/06 296 306 295 303 9,770,000
2007/07/05 291 300 290 295 5,146,000
2007/07/04 294 294 288 291 2,804,000
2007/07/03 297 297 293 294 2,350,000
2007/07/02 294 296 290 295 3,147,000
2007/06/29 291 294 290 292 2,993,000
2007/06/28 295 295 288 289 3,446,000
2007/06/27 293 294 291 293 2,588,000
2007/06/26 301 303 289 291 8,006,000
2007/06/25 306 311 299 300 10,369,000
2007/06/22 298 308 298 307 12,282,000
2007/06/21 298 302 296 297 3,613,000
2007/06/20 298 302 295 299 4,045,000
2007/06/19 296 300 295 297 2,855,000
2007/06/18 302 302 294 297 4,582,000
2007/06/15 298 305 295 300 13,380,000
2007/06/14 290 297 288 296 6,077,000
2007/06/13 282 288 281 288 2,565,000
2007/06/12 289 290 281 286 2,581,000
2007/06/11 297 300 289 290 3,833,000
2007/06/08 297 297 288 293 7,549,000
2007/06/07 293 300 291 298 10,660,000
2007/06/06 284 295 283 294 14,671,000
2007/06/05 272 286 271 286 17,288,000
2007/06/04 270 271 268 269 1,584,000
2007/06/01 268 269 266 268 3,258,000
2007/05/31 270 273 267 267 2,944,000
2007/05/30 272 274 268 270 2,587,000
2007/05/29 272 274 268 272 2,916,000
2007/05/28 271 275 270 272 4,562,000
2007/05/25 265 268 264 268 2,126,000
2007/05/24 269 271 265 269 3,171,000
2007/05/23 270 275 268 273 5,616,000
2007/05/22 269 269 267 269 2,598,000
2007/05/21 269 270 263 270 5,262,000
2007/05/18 261 268 261 268 6,782,000
2007/05/17 260 264 259 261 4,093,000
2007/05/16 255 265 253 263 10,945,000
2007/05/15 250 250 244 245 2,307,000
2007/05/14 261 262 251 251 3,324,000
2007/05/11 258 259 255 257 3,867,000
2007/05/10 255 262 253 260 5,309,000
2007/05/09 256 256 251 254 4,392,000
2007/05/08 246 258 244 256 8,321,000
2007/05/07 244 245 243 244 1,792,000
2007/05/02 241 242 240 241 623,000
2007/05/01 241 242 240 240 933,000
2007/04/27 241 243 241 242 912,000
2007/04/26 244 244 238 241 2,019,000
2007/04/25 244 244 241 241 900,000
2007/04/24 241 244 240 244 1,459,000
2007/04/23 243 245 240 242 1,600,000
2007/04/20 245 246 240 241 2,685,000
2007/04/19 247 248 243 244 2,673,000
2007/04/18 246 251 245 250 2,485,000
2007/04/17 252 253 245 246 3,053,000
2007/04/16 250 253 246 248 2,903,000
2007/04/13 256 256 249 250 2,440,000
2007/04/12 255 256 252 254 2,232,000
2007/04/11 261 262 255 257 2,219,000
2007/04/10 265 266 260 261 2,668,000
2007/04/09 273 274 265 266 6,410,000
2007/04/06 250 268 250 268 9,422,000
2007/04/05 250 251 247 251 2,260,000
2007/04/04 250 251 248 249 1,611,000
2007/04/03 246 248 245 246 1,264,000
2007/04/02 249 250 244 245 1,315,000
2007/03/30 248 251 248 250 1,010,000
2007/03/29 246 248 245 247 1,200,000
2007/03/28 249 251 246 248 1,540,000
2007/03/27 252 253 248 249 1,301,000
2007/03/26 255 256 253 254 734,000
2007/03/23 257 258 252 253 1,135,000
2007/03/22 255 257 254 255 1,473,000
2007/03/20 253 254 250 252 1,042,000
2007/03/19 249 253 248 253 1,107,000
2007/03/16 254 255 250 250 1,275,000
2007/03/15 254 257 254 255 1,151,000
2007/03/14 254 255 249 250 1,996,000
2007/03/13 261 263 258 259 2,918,000
2007/03/12 264 267 263 266 1,623,000
2007/03/09 266 266 260 260 4,718,000
2007/03/08 258 263 257 263 1,835,000
2007/03/07 263 267 258 259 2,246,000
2007/03/06 253 262 253 259 2,509,000
2007/03/05 261 262 251 253 2,357,000
2007/03/02 267 270 265 265 1,352,000
2007/03/01 273 274 263 270 2,713,000
2007/02/28 267 273 262 273 3,151,000
2007/02/27 288 288 281 282 2,045,000
2007/02/26 288 289 284 288 4,660,000
2007/02/23 282 287 278 285 3,969,000
2007/02/22 277 281 275 280 2,521,000
2007/02/21 273 276 272 274 1,506,000
2007/02/20 277 277 271 273 2,685,000
2007/02/19 277 279 276 277 1,005,000
2007/02/16 279 280 274 276 1,477,000
2007/02/15 278 282 277 280 1,757,000
2007/02/14 278 278 275 276 1,566,000
2007/02/13 273 278 273 277 2,533,000
2007/02/09 267 271 266 270 2,798,000
2007/02/08 269 271 266 267 2,127,000
2007/02/07 272 273 267 268 2,882,000
2007/02/06 274 275 270 271 3,418,000
2007/02/05 286 287 271 273 6,211,000
2007/02/02 286 292 284 285 6,956,000
2007/02/01 277 279 276 278 1,970,000
2007/01/31 284 284 277 280 2,271,000
2007/01/30 286 286 282 284 1,550,000
2007/01/29 282 287 282 287 1,633,000
2007/01/26 283 285 282 285 1,403,000
2007/01/25 292 293 285 286 2,252,000
2007/01/24 292 293 288 291 3,417,000
2007/01/23 290 294 288 292 4,935,000
2007/01/22 284 289 284 287 2,442,000
2007/01/19 285 286 281 284 2,171,000
2007/01/18 287 287 284 285 1,501,000
2007/01/17 283 290 281 287 3,373,000
2007/01/16 287 288 283 286 3,754,000
2007/01/15 283 291 282 290 9,817,000
2007/01/12 282 284 277 282 6,357,000
2007/01/11 280 284 274 281 4,635,000
2007/01/10 279 283 275 280 5,957,000
2007/01/09 271 281 269 281 6,245,000
2007/01/05 270 276 267 269 6,586,000
2007/01/04 259 274 257 273 4,237,000

このページの先頭へ