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
2019/12/30 2,361 2,370 2,342 2,365 162,800
2019/12/27 2,393 2,406 2,376 2,379 150,900
2019/12/26 2,347 2,379 2,346 2,377 201,100
2019/12/25 2,400 2,400 2,346 2,359 114,300
2019/12/24 2,399 2,408 2,373 2,381 166,800
2019/12/23 2,382 2,402 2,382 2,389 176,400
2019/12/20 2,414 2,433 2,403 2,409 266,400
2019/12/19 2,411 2,429 2,401 2,429 210,300
2019/12/18 2,425 2,432 2,410 2,423 196,300
2019/12/17 2,427 2,431 2,412 2,425 220,700
2019/12/16 2,414 2,431 2,409 2,426 191,500
2019/12/13 2,438 2,447 2,413 2,424 425,000
2019/12/12 2,390 2,398 2,361 2,378 210,200
2019/12/11 2,379 2,386 2,367 2,381 203,400
2019/12/10 2,387 2,389 2,372 2,382 274,900
2019/12/09 2,380 2,382 2,337 2,375 363,100
2019/12/06 2,339 2,370 2,330 2,343 313,300
2019/12/05 2,300 2,344 2,300 2,330 472,100
2019/12/04 2,276 2,281 2,243 2,281 386,300
2019/12/03 2,273 2,303 2,264 2,291 389,800
2019/12/02 2,237 2,310 2,237 2,304 550,700
2019/11/29 2,201 2,224 2,201 2,215 351,800
2019/11/28 2,250 2,252 2,203 2,216 250,100
2019/11/27 2,243 2,256 2,224 2,237 210,500
2019/11/26 2,282 2,292 2,244 2,252 324,300
2019/11/25 2,270 2,305 2,267 2,276 410,400
2019/11/22 2,218 2,244 2,218 2,241 194,100
2019/11/21 2,217 2,241 2,184 2,223 393,700
2019/11/20 2,219 2,307 2,219 2,250 781,700
2019/11/19 2,209 2,235 2,205 2,222 301,600
2019/11/18 2,275 2,280 2,243 2,251 281,200
2019/11/15 2,211 2,286 2,202 2,271 550,000
2019/11/14 2,222 2,238 2,213 2,216 298,200
2019/11/13 2,238 2,247 2,223 2,238 505,300
2019/11/12 2,232 2,250 2,221 2,231 306,100
2019/11/11 2,250 2,259 2,219 2,228 337,500
2019/11/08 2,229 2,267 2,221 2,259 965,900
2019/11/07 2,084 2,203 2,067 2,196 914,000
2019/11/06 2,048 2,078 2,036 2,061 346,400
2019/11/05 2,015 2,055 2,010 2,048 430,600
2019/11/01 1,965 2,008 1,960 2,000 516,500
2019/10/31 1,934 1,994 1,930 1,988 618,900
2019/10/30 1,960 1,965 1,916 1,928 738,600
2019/10/29 1,948 1,960 1,938 1,943 244,800
2019/10/28 1,936 1,942 1,919 1,926 288,000
2019/10/25 1,960 1,965 1,927 1,930 306,300
2019/10/24 1,949 1,967 1,944 1,965 308,600
2019/10/23 1,920 1,938 1,907 1,934 242,800
2019/10/21 1,902 1,919 1,898 1,909 290,800
2019/10/18 1,895 1,917 1,895 1,900 205,200
2019/10/17 1,898 1,899 1,876 1,890 237,400
2019/10/16 1,915 1,927 1,897 1,897 314,200
2019/10/15 1,887 1,919 1,882 1,895 415,400
2019/10/11 1,841 1,864 1,820 1,851 334,100
2019/10/10 1,851 1,858 1,809 1,827 372,600
2019/10/09 1,830 1,831 1,812 1,823 233,600
2019/10/08 1,843 1,863 1,840 1,840 328,100
2019/10/07 1,858 1,858 1,837 1,844 144,300
2019/10/04 1,853 1,865 1,831 1,842 253,900
2019/10/03 1,878 1,886 1,837 1,850 393,600
2019/10/02 1,889 1,941 1,888 1,918 436,800
2019/10/01 1,862 1,922 1,862 1,910 267,900
2019/09/30 1,870 1,885 1,855 1,867 274,100
2019/09/27 1,883 1,894 1,852 1,870 272,200
2019/09/26 1,905 1,917 1,888 1,893 273,600
2019/09/25 1,874 1,886 1,861 1,882 256,900
2019/09/24 1,902 1,921 1,897 1,898 209,600
2019/09/20 1,930 1,931 1,900 1,913 332,700
2019/09/19 1,905 1,942 1,900 1,914 245,500
2019/09/18 1,916 1,916 1,885 1,911 352,600
2019/09/17 1,908 1,926 1,891 1,918 384,700
2019/09/13 1,916 1,916 1,883 1,902 573,400
2019/09/12 1,898 1,919 1,896 1,910 367,000
2019/09/11 1,857 1,888 1,847 1,888 381,000
2019/09/10 1,833 1,847 1,829 1,846 267,000
2019/09/09 1,818 1,818 1,796 1,805 166,500
2019/09/06 1,835 1,839 1,807 1,811 262,900
2019/09/05 1,770 1,825 1,770 1,811 353,600
2019/09/04 1,765 1,767 1,746 1,749 360,900
2019/09/03 1,775 1,796 1,767 1,771 283,600
2019/09/02 1,769 1,788 1,766 1,775 233,500
2019/08/30 1,771 1,791 1,771 1,780 326,400
2019/08/29 1,750 1,759 1,728 1,749 216,200
2019/08/28 1,782 1,782 1,748 1,749 267,900
2019/08/27 1,785 1,794 1,779 1,780 261,100
2019/08/26 1,784 1,788 1,759 1,770 339,500
2019/08/23 1,822 1,837 1,818 1,833 235,100
2019/08/22 1,842 1,848 1,817 1,820 234,500
2019/08/21 1,832 1,849 1,828 1,829 196,600
2019/08/20 1,838 1,861 1,831 1,861 178,400
2019/08/19 1,837 1,842 1,827 1,830 250,500
2019/08/16 1,840 1,847 1,831 1,834 230,000
2019/08/15 1,856 1,869 1,846 1,861 253,200
2019/08/14 1,907 1,925 1,902 1,909 392,300
2019/08/13 1,868 1,881 1,859 1,867 385,200
2019/08/09 1,904 1,906 1,882 1,898 276,300
2019/08/08 1,884 1,901 1,881 1,887 224,500
2019/08/07 1,904 1,909 1,870 1,882 405,800
2019/08/06 1,850 1,945 1,850 1,919 580,400
2019/08/05 1,950 1,960 1,919 1,939 317,200
2019/08/02 1,996 2,003 1,952 1,963 393,400
2019/08/01 2,040 2,059 2,031 2,046 261,900
2019/07/31 2,048 2,070 2,045 2,047 303,400
2019/07/30 2,047 2,077 2,044 2,067 229,900
2019/07/29 2,018 2,051 2,011 2,035 244,900
2019/07/26 2,061 2,061 2,004 2,018 590,600
2019/07/25 2,083 2,083 2,060 2,061 179,400
2019/07/24 2,078 2,089 2,072 2,084 246,900
2019/07/23 2,032 2,054 2,016 2,051 287,500
2019/07/22 2,048 2,055 2,028 2,032 231,900
2019/07/19 2,025 2,064 2,015 2,050 217,500
2019/07/18 2,065 2,078 2,018 2,022 281,900
2019/07/17 2,067 2,096 2,051 2,093 341,400
2019/07/16 2,089 2,094 2,074 2,075 286,800
2019/07/12 2,111 2,112 2,085 2,091 239,200
2019/07/11 2,117 2,125 2,109 2,123 153,000
2019/07/10 2,132 2,135 2,119 2,125 251,900
2019/07/09 2,146 2,159 2,125 2,133 280,900
2019/07/08 2,134 2,156 2,128 2,147 309,800
2019/07/05 2,150 2,162 2,142 2,151 231,600
2019/07/04 2,144 2,157 2,134 2,150 255,500
2019/07/03 2,131 2,142 2,115 2,133 372,900
2019/07/02 2,143 2,169 2,130 2,164 385,400
2019/07/01 2,128 2,146 2,110 2,145 359,200
2019/06/28 2,078 2,087 2,058 2,078 445,800
2019/06/27 2,083 2,119 2,078 2,104 510,000
2019/06/26 2,052 2,084 2,047 2,055 369,200
2019/06/25 2,030 2,061 2,024 2,041 348,200
2019/06/24 2,014 2,058 2,013 2,051 280,000
2019/06/21 2,045 2,052 2,016 2,025 567,800
2019/06/20 2,033 2,051 2,021 2,040 294,200
2019/06/19 2,003 2,030 1,997 2,020 395,700
2019/06/18 1,998 2,005 1,965 1,974 363,300
2019/06/17 2,028 2,038 2,004 2,004 355,400
2019/06/14 2,034 2,041 2,016 2,035 412,600
2019/06/13 2,016 2,034 2,002 2,019 484,000
2019/06/12 2,042 2,060 2,017 2,017 672,300
2019/06/11 2,070 2,085 2,056 2,076 341,400
2019/06/10 2,097 2,119 2,079 2,080 411,700
2019/06/07 2,010 2,132 2,004 2,082 1,004,900
2019/06/06 2,016 2,027 2,003 2,010 350,100
2019/06/05 2,058 2,067 2,037 2,037 578,000
2019/06/04 1,943 1,997 1,941 1,987 376,600
2019/06/03 1,926 1,949 1,919 1,935 309,100
2019/05/31 1,960 1,969 1,937 1,941 322,100
2019/05/30 1,945 1,992 1,940 1,985 399,200
2019/05/29 1,930 1,970 1,926 1,963 506,200
2019/05/28 1,924 1,947 1,920 1,934 382,300
2019/05/27 1,939 1,949 1,918 1,933 240,700
2019/05/24 1,928 1,933 1,905 1,919 369,900
2019/05/23 1,926 1,939 1,907 1,916 397,600
2019/05/22 1,971 1,981 1,931 1,940 422,000
2019/05/21 1,932 1,970 1,931 1,946 578,300
2019/05/20 1,922 1,945 1,904 1,932 352,000
2019/05/17 1,937 1,937 1,915 1,933 426,100
2019/05/16 1,932 1,938 1,899 1,903 412,400
2019/05/15 1,896 1,921 1,880 1,920 546,900
2019/05/14 1,898 1,924 1,833 1,863 949,700
2019/05/13 2,028 2,052 2,023 2,028 502,500
2019/05/10 2,048 2,073 2,027 2,036 469,500
2019/05/09 2,062 2,065 2,027 2,049 521,200
2019/05/08 2,108 2,113 2,070 2,077 418,100
2019/05/07 2,201 2,203 2,147 2,150 342,700
2019/04/26 2,228 2,233 2,212 2,227 233,800
2019/04/25 2,242 2,266 2,229 2,255 280,200
2019/04/24 2,275 2,275 2,243 2,249 279,600
2019/04/23 2,275 2,287 2,263 2,267 150,800
2019/04/22 2,290 2,290 2,264 2,275 135,900
2019/04/19 2,295 2,301 2,272 2,290 206,900
2019/04/18 2,303 2,314 2,271 2,280 268,400
2019/04/17 2,301 2,313 2,287 2,296 293,400
2019/04/16 2,298 2,306 2,287 2,294 203,800
2019/04/15 2,325 2,338 2,302 2,317 296,600
2019/04/12 2,315 2,319 2,283 2,284 311,000
2019/04/11 2,291 2,321 2,285 2,314 185,600
2019/04/10 2,313 2,324 2,308 2,315 171,900
2019/04/09 2,305 2,341 2,299 2,341 213,100
2019/04/08 2,353 2,359 2,303 2,311 389,200
2019/04/05 2,333 2,347 2,319 2,344 443,900
2019/04/04 2,322 2,335 2,307 2,325 390,400
2019/04/03 2,296 2,322 2,281 2,322 592,400
2019/04/02 2,273 2,300 2,269 2,296 409,500
2019/04/01 2,214 2,258 2,213 2,250 464,400
2019/03/29 2,170 2,180 2,148 2,171 297,900
2019/03/28 2,152 2,159 2,122 2,146 253,600
2019/03/27 2,208 2,208 2,159 2,175 247,700
2019/03/26 2,175 2,218 2,157 2,212 494,600
2019/03/25 2,157 2,159 2,105 2,146 378,100
2019/03/22 2,180 2,190 2,157 2,176 430,600
2019/03/20 2,145 2,160 2,131 2,158 264,000
2019/03/19 2,139 2,157 2,125 2,154 278,800
2019/03/18 2,130 2,145 2,115 2,134 198,900
2019/03/15 2,122 2,133 2,110 2,124 462,800
2019/03/14 2,124 2,141 2,093 2,094 291,900
2019/03/13 2,125 2,126 2,084 2,103 372,000
2019/03/12 2,121 2,142 2,112 2,126 301,900
2019/03/11 2,092 2,110 2,086 2,100 219,000
2019/03/08 2,149 2,158 2,096 2,103 551,300
2019/03/07 2,223 2,229 2,169 2,171 464,200
2019/03/06 2,233 2,249 2,225 2,240 255,400
2019/03/05 2,263 2,269 2,235 2,240 350,100
2019/03/04 2,249 2,283 2,245 2,283 392,600
2019/03/01 2,226 2,235 2,207 2,234 337,300
2019/02/28 2,269 2,269 2,226 2,231 472,900
2019/02/27 2,262 2,275 2,239 2,264 778,800
2019/02/26 2,292 2,304 2,264 2,278 520,500
2019/02/25 2,299 2,303 2,284 2,292 357,600
2019/02/22 2,292 2,299 2,264 2,272 330,700
2019/02/21 2,295 2,314 2,281 2,304 387,100
2019/02/20 2,273 2,299 2,268 2,297 491,100
2019/02/19 2,261 2,263 2,242 2,261 223,100
2019/02/18 2,248 2,271 2,220 2,268 383,500
2019/02/15 2,223 2,227 2,182 2,209 437,700
2019/02/14 2,229 2,243 2,216 2,227 396,300
2019/02/13 2,251 2,255 2,211 2,232 581,500
2019/02/12 2,181 2,234 2,181 2,219 585,000
2019/02/08 2,233 2,248 2,168 2,181 576,300
2019/02/07 2,305 2,310 2,252 2,263 430,900
2019/02/06 2,336 2,341 2,294 2,311 458,300
2019/02/05 2,341 2,361 2,323 2,343 579,000
2019/02/04 2,284 2,308 2,272 2,308 496,400
2019/02/01 2,280 2,283 2,250 2,255 550,300
2019/01/31 2,255 2,276 2,240 2,266 514,500
2019/01/30 2,272 2,273 2,222 2,228 527,000
2019/01/29 2,250 2,269 2,220 2,268 536,200
2019/01/28 2,273 2,285 2,252 2,265 563,500
2019/01/25 2,260 2,287 2,251 2,282 544,200
2019/01/24 2,281 2,283 2,244 2,277 446,900
2019/01/23 2,307 2,323 2,286 2,298 509,200
2019/01/22 2,369 2,369 2,322 2,335 307,100
2019/01/21 2,360 2,370 2,335 2,350 331,600
2019/01/18 2,339 2,369 2,327 2,358 387,300
2019/01/17 2,383 2,383 2,339 2,347 341,000
2019/01/16 2,342 2,364 2,314 2,346 409,700
2019/01/15 2,281 2,345 2,272 2,336 456,300
2019/01/11 2,276 2,302 2,265 2,289 481,600
2019/01/10 2,319 2,321 2,266 2,273 547,800
2019/01/09 2,348 2,355 2,334 2,341 310,100
2019/01/08 2,314 2,331 2,293 2,319 448,900
2019/01/07 2,250 2,308 2,232 2,290 487,100
2019/01/04 2,215 2,235 2,150 2,172 544,200

このページの先頭へ