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
2020/12/30 2,980 2,994 2,933 2,964 734,300
2020/12/29 2,980 3,050 2,973 3,050 593,800
2020/12/28 2,913 3,010 2,913 2,957 781,600
2020/12/25 2,900 2,932 2,874 2,894 420,100
2020/12/24 2,793 2,886 2,772 2,869 582,100
2020/12/23 2,790 2,809 2,747 2,764 365,700
2020/12/22 2,749 2,804 2,730 2,748 470,800
2020/12/21 2,760 2,787 2,731 2,778 329,900
2020/12/18 2,738 2,775 2,728 2,739 357,300
2020/12/17 2,745 2,760 2,701 2,728 312,200
2020/12/16 2,746 2,760 2,715 2,757 385,700
2020/12/15 2,721 2,769 2,693 2,765 469,900
2020/12/14 2,660 2,716 2,650 2,715 453,900
2020/12/11 2,698 2,709 2,626 2,659 508,000
2020/12/10 2,710 2,730 2,661 2,689 516,700
2020/12/09 2,601 2,705 2,589 2,702 582,000
2020/12/08 2,590 2,615 2,550 2,575 615,000
2020/12/07 2,750 2,766 2,612 2,634 761,400
2020/12/04 2,607 2,752 2,595 2,741 763,200
2020/12/03 2,640 2,660 2,597 2,618 559,500
2020/12/02 2,577 2,624 2,555 2,618 561,600
2020/12/01 2,524 2,560 2,501 2,559 472,100
2020/11/30 2,559 2,574 2,496 2,524 630,100
2020/11/27 2,552 2,570 2,516 2,544 559,100
2020/11/26 2,505 2,546 2,490 2,541 533,300
2020/11/25 2,553 2,598 2,518 2,522 782,400
2020/11/24 2,471 2,568 2,442 2,497 837,800
2020/11/20 2,348 2,411 2,334 2,407 663,000
2020/11/19 2,200 2,353 2,191 2,348 862,000
2020/11/18 2,250 2,255 2,219 2,237 486,100
2020/11/17 2,250 2,250 2,207 2,231 495,700
2020/11/16 2,155 2,208 2,152 2,198 534,500
2020/11/13 2,091 2,111 2,066 2,098 376,600
2020/11/12 2,110 2,136 2,079 2,109 393,500
2020/11/11 2,133 2,147 2,102 2,135 558,900
2020/11/10 2,051 2,109 2,031 2,059 659,500
2020/11/09 1,889 1,973 1,888 1,964 677,200
2020/11/06 1,828 1,869 1,815 1,861 452,200
2020/11/05 1,851 1,854 1,810 1,848 383,700
2020/11/04 1,865 1,888 1,845 1,853 346,800
2020/11/02 1,836 1,875 1,833 1,852 247,300
2020/10/30 1,858 1,887 1,800 1,812 318,400
2020/10/29 1,830 1,884 1,820 1,877 216,200
2020/10/28 1,874 1,878 1,846 1,866 339,200
2020/10/27 1,912 1,919 1,892 1,903 276,500
2020/10/26 1,941 1,974 1,937 1,945 342,500
2020/10/23 1,930 1,953 1,911 1,941 327,400
2020/10/22 1,897 1,939 1,897 1,912 435,800
2020/10/21 1,855 1,918 1,849 1,914 242,200
2020/10/20 1,847 1,883 1,846 1,856 198,900
2020/10/19 1,863 1,890 1,859 1,877 254,900
2020/10/16 1,879 1,883 1,852 1,853 254,000
2020/10/15 1,919 1,922 1,885 1,893 229,100
2020/10/14 1,941 1,946 1,896 1,919 407,900
2020/10/13 1,890 1,943 1,863 1,937 401,700
2020/10/12 1,890 1,892 1,860 1,883 299,000
2020/10/09 1,921 1,959 1,917 1,925 609,700
2020/10/08 1,884 1,934 1,882 1,884 415,500
2020/10/07 1,807 1,888 1,800 1,877 389,700
2020/10/06 1,826 1,830 1,802 1,818 355,300
2020/10/05 1,805 1,846 1,798 1,829 279,200
2020/10/02 1,822 1,839 1,758 1,765 309,800
2020/09/30 1,848 1,854 1,808 1,808 394,600
2020/09/29 1,900 1,904 1,851 1,866 302,400
2020/09/28 1,873 1,899 1,844 1,899 354,700
2020/09/25 1,840 1,864 1,829 1,856 265,900
2020/09/24 1,854 1,857 1,789 1,794 298,600
2020/09/23 1,886 1,887 1,837 1,844 373,500
2020/09/18 1,885 1,910 1,881 1,908 399,000
2020/09/17 1,857 1,893 1,855 1,870 230,600
2020/09/16 1,904 1,907 1,865 1,865 277,400
2020/09/15 1,880 1,897 1,852 1,886 215,900
2020/09/14 1,860 1,891 1,860 1,881 226,500
2020/09/11 1,840 1,851 1,809 1,845 427,700
2020/09/10 1,800 1,843 1,791 1,842 413,900
2020/09/09 1,765 1,800 1,759 1,789 281,000
2020/09/08 1,772 1,798 1,771 1,796 213,300
2020/09/07 1,743 1,782 1,735 1,768 239,200
2020/09/04 1,732 1,762 1,732 1,758 278,800
2020/09/03 1,780 1,780 1,758 1,764 310,000
2020/09/02 1,761 1,772 1,727 1,731 336,800
2020/09/01 1,748 1,768 1,740 1,756 235,800
2020/08/31 1,778 1,783 1,743 1,757 450,700
2020/08/28 1,742 1,795 1,734 1,749 457,300
2020/08/27 1,753 1,766 1,729 1,750 309,200
2020/08/26 1,757 1,771 1,749 1,770 274,900
2020/08/25 1,751 1,785 1,743 1,777 352,700
2020/08/24 1,717 1,730 1,706 1,711 216,200
2020/08/21 1,733 1,764 1,720 1,721 198,300
2020/08/20 1,736 1,748 1,715 1,715 209,000
2020/08/19 1,734 1,758 1,712 1,748 188,900
2020/08/18 1,780 1,781 1,742 1,750 280,700
2020/08/17 1,774 1,786 1,765 1,773 210,400
2020/08/14 1,831 1,832 1,773 1,774 310,200
2020/08/13 1,807 1,853 1,803 1,823 370,700
2020/08/12 1,800 1,817 1,764 1,785 252,800
2020/08/11 1,730 1,801 1,730 1,792 405,000
2020/08/07 1,646 1,683 1,632 1,677 329,000
2020/08/06 1,641 1,672 1,627 1,646 336,000
2020/08/05 1,635 1,679 1,630 1,655 509,700
2020/08/04 1,695 1,749 1,676 1,691 558,600
2020/08/03 1,666 1,705 1,664 1,678 297,900
2020/07/31 1,691 1,697 1,628 1,630 394,400
2020/07/30 1,779 1,779 1,727 1,728 220,100
2020/07/29 1,775 1,783 1,751 1,753 289,100
2020/07/28 1,831 1,836 1,795 1,796 250,200
2020/07/27 1,800 1,817 1,775 1,817 385,100
2020/07/22 1,826 1,867 1,815 1,838 204,300
2020/07/21 1,841 1,846 1,818 1,831 279,900
2020/07/20 1,855 1,871 1,830 1,869 189,300
2020/07/17 1,874 1,885 1,859 1,877 304,500
2020/07/16 1,865 1,888 1,849 1,860 248,600
2020/07/15 1,859 1,880 1,840 1,846 351,100
2020/07/14 1,823 1,836 1,798 1,820 199,500
2020/07/13 1,800 1,836 1,800 1,834 269,400
2020/07/10 1,799 1,800 1,760 1,762 382,600
2020/07/09 1,821 1,827 1,795 1,814 473,700
2020/07/08 1,832 1,872 1,819 1,838 345,200
2020/07/07 1,875 1,886 1,834 1,848 392,500
2020/07/06 1,834 1,894 1,832 1,887 297,400
2020/07/03 1,840 1,858 1,801 1,832 373,200
2020/07/02 1,858 1,884 1,839 1,843 328,800
2020/07/01 1,919 1,924 1,865 1,881 350,200
2020/06/30 1,897 1,937 1,885 1,906 485,200
2020/06/29 1,862 1,878 1,832 1,836 281,500
2020/06/26 1,880 1,898 1,864 1,886 313,800
2020/06/25 1,907 1,907 1,856 1,861 523,400
2020/06/24 1,939 1,974 1,923 1,947 695,900
2020/06/23 1,910 1,978 1,893 1,915 1,058,600
2020/06/22 1,810 1,900 1,783 1,843 792,200
2020/06/19 1,869 1,873 1,812 1,813 430,100
2020/06/18 1,837 1,866 1,821 1,856 297,100
2020/06/17 1,845 1,851 1,815 1,838 266,500
2020/06/16 1,811 1,856 1,785 1,852 604,600
2020/06/15 1,796 1,811 1,723 1,731 627,700
2020/06/12 1,768 1,848 1,760 1,831 806,000
2020/06/11 1,913 1,929 1,881 1,881 397,100
2020/06/10 1,961 1,971 1,941 1,969 431,100
2020/06/09 2,015 2,033 1,972 1,999 378,800
2020/06/08 2,005 2,053 2,004 2,018 633,800
2020/06/05 1,947 2,022 1,935 2,007 694,800
2020/06/04 1,986 1,999 1,903 1,940 399,200
2020/06/03 1,941 1,955 1,926 1,948 337,100
2020/06/02 1,902 1,920 1,871 1,913 296,200
2020/06/01 1,891 1,893 1,847 1,871 362,300
2020/05/29 1,903 1,914 1,871 1,906 438,100
2020/05/28 1,906 1,940 1,883 1,911 457,000
2020/05/27 1,829 1,895 1,822 1,881 440,400
2020/05/26 1,767 1,838 1,752 1,829 503,400
2020/05/25 1,724 1,742 1,715 1,739 185,500
2020/05/22 1,713 1,717 1,662 1,698 274,100
2020/05/21 1,724 1,739 1,703 1,710 259,900
2020/05/20 1,663 1,714 1,659 1,708 331,800
2020/05/19 1,695 1,696 1,674 1,682 280,100
2020/05/18 1,623 1,631 1,603 1,626 167,300
2020/05/15 1,671 1,674 1,602 1,617 292,100
2020/05/14 1,648 1,658 1,604 1,625 332,500
2020/05/13 1,695 1,699 1,645 1,656 519,200
2020/05/12 1,573 1,610 1,563 1,580 414,400
2020/05/11 1,560 1,605 1,556 1,599 253,600
2020/05/08 1,485 1,530 1,468 1,530 381,800
2020/05/07 1,495 1,500 1,453 1,461 289,000
2020/05/01 1,516 1,520 1,478 1,487 356,300
2020/04/30 1,517 1,569 1,509 1,545 395,500
2020/04/28 1,500 1,511 1,474 1,497 461,400
2020/04/27 1,446 1,472 1,424 1,466 319,400
2020/04/24 1,397 1,423 1,369 1,422 539,000
2020/04/23 1,364 1,416 1,360 1,416 368,500
2020/04/22 1,333 1,356 1,318 1,338 512,900
2020/04/21 1,395 1,398 1,356 1,368 427,900
2020/04/20 1,410 1,428 1,398 1,419 323,600
2020/04/17 1,412 1,452 1,407 1,440 462,600
2020/04/16 1,366 1,402 1,366 1,399 352,900
2020/04/15 1,422 1,432 1,382 1,389 454,100
2020/04/14 1,405 1,451 1,392 1,444 317,900
2020/04/13 1,446 1,454 1,410 1,412 251,800
2020/04/10 1,467 1,474 1,412 1,464 374,000
2020/04/09 1,441 1,457 1,411 1,451 422,400
2020/04/08 1,435 1,451 1,366 1,433 715,200
2020/04/07 1,449 1,466 1,386 1,435 531,700
2020/04/06 1,310 1,419 1,285 1,400 449,200
2020/04/03 1,358 1,369 1,298 1,315 301,600
2020/04/02 1,357 1,389 1,353 1,356 313,200
2020/04/01 1,431 1,465 1,373 1,398 290,000
2020/03/31 1,486 1,515 1,449 1,454 474,800
2020/03/30 1,497 1,527 1,436 1,481 853,100
2020/03/27 1,594 1,596 1,510 1,572 506,000
2020/03/26 1,562 1,562 1,484 1,522 392,800
2020/03/25 1,515 1,573 1,468 1,567 750,500
2020/03/24 1,287 1,376 1,253 1,373 672,100
2020/03/23 1,206 1,266 1,166 1,241 741,500
2020/03/19 1,270 1,284 1,171 1,182 708,400
2020/03/18 1,304 1,309 1,242 1,247 747,100
2020/03/17 1,295 1,354 1,254 1,306 759,200
2020/03/16 1,381 1,399 1,322 1,325 515,600
2020/03/13 1,344 1,416 1,331 1,359 819,000
2020/03/12 1,556 1,561 1,479 1,492 667,900
2020/03/11 1,624 1,647 1,596 1,597 578,200
2020/03/10 1,577 1,627 1,531 1,610 600,700
2020/03/09 1,674 1,691 1,615 1,639 404,900
2020/03/06 1,796 1,797 1,742 1,753 400,500
2020/03/05 1,865 1,869 1,833 1,844 318,300
2020/03/04 1,822 1,856 1,816 1,837 254,300
2020/03/03 1,917 1,917 1,848 1,848 393,700
2020/03/02 1,872 1,906 1,844 1,886 492,600
2020/02/28 1,904 1,944 1,892 1,907 527,900
2020/02/27 2,001 2,009 1,968 1,984 367,800
2020/02/26 2,011 2,044 1,997 2,040 357,100
2020/02/25 1,990 2,034 1,980 2,031 504,900
2020/02/21 2,128 2,146 2,115 2,118 297,300
2020/02/20 2,117 2,144 2,104 2,137 498,600
2020/02/19 2,115 2,122 2,096 2,107 237,300
2020/02/18 2,128 2,137 2,105 2,115 200,900
2020/02/17 2,167 2,168 2,139 2,155 230,500
2020/02/14 2,201 2,203 2,172 2,201 240,400
2020/02/13 2,224 2,247 2,215 2,223 263,400
2020/02/12 2,211 2,231 2,195 2,228 261,600
2020/02/10 2,218 2,247 2,212 2,218 270,200
2020/02/07 2,318 2,318 2,218 2,245 575,800
2020/02/06 2,289 2,308 2,272 2,284 453,100
2020/02/05 2,229 2,239 2,212 2,221 319,300
2020/02/04 2,147 2,190 2,140 2,185 264,600
2020/02/03 2,148 2,178 2,136 2,165 270,700
2020/01/31 2,175 2,207 2,168 2,186 294,600
2020/01/30 2,245 2,245 2,168 2,178 394,300
2020/01/29 2,257 2,272 2,237 2,257 378,400
2020/01/28 2,254 2,275 2,239 2,269 336,700
2020/01/27 2,288 2,308 2,283 2,290 233,600
2020/01/24 2,354 2,354 2,323 2,331 168,300
2020/01/23 2,359 2,363 2,330 2,333 221,000
2020/01/22 2,352 2,376 2,347 2,363 214,400
2020/01/21 2,364 2,376 2,353 2,357 172,100
2020/01/20 2,396 2,407 2,368 2,373 199,500
2020/01/17 2,371 2,400 2,369 2,398 245,800
2020/01/16 2,400 2,403 2,364 2,364 279,600
2020/01/15 2,380 2,395 2,376 2,393 202,000
2020/01/14 2,402 2,427 2,389 2,400 213,200
2020/01/10 2,400 2,415 2,386 2,387 227,900
2020/01/09 2,403 2,424 2,399 2,402 305,900
2020/01/08 2,376 2,385 2,331 2,355 426,700
2020/01/07 2,406 2,447 2,406 2,437 498,400
2020/01/06 2,328 2,358 2,314 2,356 272,800

このページの先頭へ