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
2022/12/30 2,107 2,143 2,107 2,120 409,600
2022/12/29 2,065 2,100 2,051 2,100 280,600
2022/12/28 2,080 2,087 2,070 2,082 207,500
2022/12/27 2,124 2,137 2,078 2,088 282,400
2022/12/26 2,085 2,099 2,076 2,090 196,800
2022/12/23 2,078 2,089 2,062 2,069 284,300
2022/12/22 2,051 2,114 2,027 2,096 755,600
2022/12/21 2,042 2,049 1,991 2,001 377,400
2022/12/20 2,105 2,106 2,035 2,052 331,100
2022/12/19 2,104 2,109 2,088 2,095 258,300
2022/12/16 2,108 2,128 2,103 2,112 683,300
2022/12/15 2,121 2,143 2,121 2,138 188,600
2022/12/14 2,125 2,139 2,118 2,129 245,400
2022/12/13 2,115 2,121 2,109 2,109 226,900
2022/12/12 2,085 2,105 2,080 2,094 238,700
2022/12/09 2,075 2,091 2,075 2,087 279,900
2022/12/08 2,073 2,077 2,049 2,064 290,600
2022/12/07 2,055 2,087 2,045 2,073 279,900
2022/12/06 2,079 2,092 2,066 2,083 337,000
2022/12/05 2,107 2,112 2,082 2,087 358,000
2022/12/02 2,156 2,156 2,107 2,119 470,800
2022/12/01 2,188 2,189 2,158 2,169 282,100
2022/11/30 2,159 2,179 2,152 2,161 415,300
2022/11/29 2,176 2,177 2,153 2,157 348,300
2022/11/28 2,186 2,205 2,177 2,181 457,600
2022/11/25 2,202 2,202 2,180 2,189 247,900
2022/11/24 2,199 2,201 2,179 2,188 366,300
2022/11/22 2,170 2,191 2,165 2,180 362,300
2022/11/21 2,158 2,173 2,148 2,156 254,600
2022/11/18 2,185 2,189 2,153 2,155 560,900
2022/11/17 2,157 2,176 2,157 2,175 231,700
2022/11/16 2,170 2,177 2,136 2,176 266,300
2022/11/15 2,166 2,179 2,160 2,163 219,200
2022/11/14 2,192 2,199 2,166 2,166 369,900
2022/11/11 2,208 2,212 2,171 2,195 533,300
2022/11/10 2,200 2,213 2,155 2,160 708,200
2022/11/09 2,222 2,247 2,166 2,208 1,226,800
2022/11/08 2,372 2,412 2,367 2,385 422,900
2022/11/07 2,342 2,357 2,322 2,342 274,700
2022/11/04 2,295 2,340 2,295 2,325 320,500
2022/11/02 2,266 2,336 2,264 2,330 339,500
2022/11/01 2,280 2,291 2,265 2,274 261,000
2022/10/31 2,237 2,267 2,231 2,267 681,800
2022/10/28 2,200 2,230 2,185 2,208 464,100
2022/10/27 2,220 2,235 2,207 2,232 358,100
2022/10/26 2,240 2,252 2,228 2,235 219,900
2022/10/25 2,210 2,235 2,193 2,225 330,400
2022/10/24 2,207 2,218 2,190 2,193 244,600
2022/10/21 2,190 2,196 2,175 2,176 301,500
2022/10/20 2,222 2,247 2,198 2,207 354,300
2022/10/19 2,241 2,263 2,237 2,252 237,000
2022/10/18 2,242 2,252 2,225 2,242 308,700
2022/10/17 2,199 2,222 2,195 2,208 263,600
2022/10/14 2,215 2,240 2,201 2,225 365,600
2022/10/13 2,200 2,207 2,173 2,182 250,200
2022/10/12 2,220 2,228 2,191 2,206 204,900
2022/10/11 2,264 2,267 2,226 2,231 272,000
2022/10/07 2,291 2,314 2,282 2,299 227,300
2022/10/06 2,330 2,357 2,328 2,337 223,700
2022/10/05 2,342 2,355 2,325 2,325 314,100
2022/10/04 2,332 2,332 2,303 2,317 259,800
2022/10/03 2,239 2,287 2,231 2,283 287,600
2022/09/30 2,296 2,300 2,235 2,258 427,000
2022/09/29 2,316 2,330 2,286 2,319 250,100
2022/09/28 2,350 2,350 2,268 2,302 337,700
2022/09/27 2,365 2,395 2,360 2,367 279,500
2022/09/26 2,382 2,382 2,316 2,324 376,800
2022/09/22 2,439 2,444 2,402 2,415 229,000
2022/09/21 2,451 2,472 2,441 2,466 273,700
2022/09/20 2,484 2,513 2,473 2,486 172,300
2022/09/16 2,479 2,487 2,450 2,456 266,600
2022/09/15 2,479 2,499 2,470 2,491 176,700
2022/09/14 2,468 2,488 2,462 2,472 296,900
2022/09/13 2,543 2,543 2,510 2,522 164,400
2022/09/12 2,557 2,565 2,533 2,540 154,300
2022/09/09 2,537 2,538 2,513 2,537 393,400
2022/09/08 2,515 2,545 2,513 2,542 288,900
2022/09/07 2,477 2,489 2,454 2,487 252,500
2022/09/06 2,469 2,484 2,443 2,475 144,100
2022/09/05 2,452 2,466 2,438 2,458 195,900
2022/09/02 2,495 2,515 2,465 2,470 204,800
2022/09/01 2,528 2,533 2,480 2,486 347,800
2022/08/31 2,516 2,543 2,511 2,543 443,600
2022/08/30 2,536 2,538 2,517 2,526 204,800
2022/08/29 2,502 2,540 2,497 2,525 224,400
2022/08/26 2,583 2,583 2,549 2,552 255,700
2022/08/25 2,541 2,582 2,530 2,575 352,500
2022/08/24 2,540 2,556 2,519 2,519 291,900
2022/08/23 2,506 2,530 2,488 2,527 227,500
2022/08/22 2,521 2,544 2,493 2,529 320,200
2022/08/19 2,560 2,597 2,559 2,571 323,800
2022/08/18 2,526 2,552 2,510 2,542 217,600
2022/08/17 2,531 2,543 2,515 2,538 336,500
2022/08/16 2,521 2,522 2,480 2,511 279,800
2022/08/15 2,461 2,535 2,452 2,535 531,300
2022/08/12 2,448 2,472 2,416 2,454 462,700
2022/08/10 2,411 2,411 2,386 2,398 198,100
2022/08/09 2,396 2,446 2,393 2,420 342,600
2022/08/08 2,385 2,409 2,356 2,399 245,000
2022/08/05 2,398 2,403 2,337 2,385 494,200
2022/08/04 2,338 2,465 2,321 2,406 759,000
2022/08/03 2,378 2,416 2,365 2,410 308,800
2022/08/02 2,394 2,407 2,374 2,395 274,600
2022/08/01 2,425 2,427 2,396 2,414 281,500
2022/07/29 2,429 2,434 2,406 2,416 456,300
2022/07/28 2,448 2,454 2,415 2,431 474,000
2022/07/27 2,430 2,436 2,382 2,413 530,700
2022/07/26 2,392 2,421 2,362 2,383 603,000
2022/07/25 2,335 2,365 2,311 2,342 357,100
2022/07/22 2,339 2,354 2,327 2,345 324,400
2022/07/21 2,280 2,344 2,280 2,340 440,900
2022/07/20 2,280 2,280 2,259 2,279 343,700
2022/07/19 2,243 2,257 2,220 2,245 247,700
2022/07/15 2,242 2,245 2,185 2,215 315,300
2022/07/14 2,183 2,250 2,175 2,237 251,900
2022/07/13 2,194 2,213 2,188 2,201 147,000
2022/07/12 2,195 2,195 2,149 2,179 269,800
2022/07/11 2,229 2,231 2,206 2,208 171,100
2022/07/08 2,226 2,253 2,203 2,203 405,400
2022/07/07 2,180 2,201 2,160 2,200 430,500
2022/07/06 2,136 2,170 2,136 2,162 344,000
2022/07/05 2,165 2,178 2,143 2,167 267,300
2022/07/04 2,146 2,170 2,133 2,157 234,800
2022/07/01 2,137 2,159 2,115 2,132 308,600
2022/06/30 2,170 2,170 2,118 2,123 289,300
2022/06/29 2,143 2,170 2,126 2,160 213,200
2022/06/28 2,166 2,172 2,146 2,168 205,900
2022/06/27 2,167 2,182 2,156 2,168 284,200
2022/06/24 2,105 2,136 2,071 2,135 299,500
2022/06/23 2,106 2,125 2,091 2,093 327,600
2022/06/22 2,144 2,154 2,099 2,101 258,700
2022/06/21 2,100 2,135 2,088 2,124 255,400
2022/06/20 2,127 2,133 2,065 2,085 290,700
2022/06/17 2,050 2,110 2,036 2,097 705,800
2022/06/16 2,141 2,154 2,111 2,112 303,700
2022/06/15 2,110 2,125 2,086 2,113 376,500
2022/06/14 2,073 2,126 2,068 2,123 425,700
2022/06/13 2,125 2,132 2,105 2,110 382,500
2022/06/10 2,206 2,210 2,182 2,193 378,800
2022/06/09 2,232 2,250 2,217 2,236 266,500
2022/06/08 2,244 2,253 2,232 2,246 269,300
2022/06/07 2,195 2,227 2,189 2,202 353,600
2022/06/06 2,180 2,192 2,166 2,181 216,800
2022/06/03 2,188 2,203 2,169 2,192 438,300
2022/06/02 2,121 2,148 2,106 2,138 253,800
2022/06/01 2,066 2,148 2,064 2,145 374,900
2022/05/31 2,074 2,094 2,061 2,074 827,500
2022/05/30 2,094 2,098 2,070 2,082 343,700
2022/05/27 2,091 2,091 2,046 2,055 337,700
2022/05/26 2,085 2,109 2,056 2,060 340,800
2022/05/25 2,159 2,161 2,066 2,067 565,200
2022/05/24 2,154 2,169 2,129 2,158 405,900
2022/05/23 2,143 2,159 2,127 2,147 561,400
2022/05/20 2,050 2,119 2,019 2,111 1,395,200
2022/05/19 2,023 2,067 2,012 2,063 670,600
2022/05/18 2,107 2,116 2,057 2,085 700,700
2022/05/17 2,102 2,103 2,061 2,098 567,300
2022/05/16 2,212 2,220 2,097 2,104 803,400
2022/05/13 2,160 2,273 2,160 2,196 582,000
2022/05/12 2,234 2,252 2,198 2,210 350,900
2022/05/11 2,222 2,246 2,208 2,234 251,200
2022/05/10 2,249 2,262 2,207 2,258 481,900
2022/05/09 2,273 2,291 2,251 2,272 244,000
2022/05/06 2,261 2,320 2,241 2,309 417,500
2022/05/02 2,257 2,282 2,233 2,261 319,800
2022/04/28 2,196 2,268 2,196 2,267 287,100
2022/04/27 2,168 2,195 2,159 2,187 278,900
2022/04/26 2,205 2,233 2,203 2,221 237,100
2022/04/25 2,240 2,241 2,186 2,206 278,200
2022/04/22 2,298 2,310 2,270 2,277 207,300
2022/04/21 2,313 2,352 2,300 2,329 352,600
2022/04/20 2,260 2,284 2,245 2,266 282,700
2022/04/19 2,238 2,242 2,203 2,235 253,900
2022/04/18 2,155 2,193 2,151 2,190 195,300
2022/04/15 2,188 2,199 2,167 2,185 148,100
2022/04/14 2,188 2,222 2,183 2,216 174,700
2022/04/13 2,138 2,198 2,133 2,188 304,800
2022/04/12 2,163 2,183 2,135 2,138 254,500
2022/04/11 2,202 2,227 2,179 2,190 185,500
2022/04/08 2,247 2,250 2,176 2,208 301,700
2022/04/07 2,227 2,230 2,207 2,225 276,000
2022/04/06 2,320 2,325 2,286 2,293 263,000
2022/04/05 2,357 2,376 2,346 2,357 217,500
2022/04/04 2,331 2,344 2,321 2,336 149,400
2022/04/01 2,328 2,337 2,282 2,336 233,700
2022/03/31 2,350 2,388 2,334 2,341 410,800
2022/03/30 2,416 2,425 2,381 2,400 332,400
2022/03/29 2,370 2,419 2,358 2,410 408,900
2022/03/28 2,438 2,438 2,371 2,386 278,100
2022/03/25 2,475 2,476 2,409 2,430 264,900
2022/03/24 2,397 2,462 2,395 2,450 222,300
2022/03/23 2,415 2,442 2,397 2,426 299,100
2022/03/22 2,366 2,401 2,355 2,384 317,100
2022/03/18 2,340 2,361 2,317 2,347 585,700
2022/03/17 2,339 2,359 2,313 2,351 491,800
2022/03/16 2,288 2,319 2,254 2,301 322,600
2022/03/15 2,235 2,282 2,230 2,265 244,800
2022/03/14 2,213 2,267 2,204 2,231 215,600
2022/03/11 2,199 2,254 2,195 2,217 479,400
2022/03/10 2,132 2,255 2,128 2,249 655,400
2022/03/09 2,101 2,111 2,041 2,044 403,300
2022/03/08 2,079 2,123 2,058 2,070 511,300
2022/03/07 2,220 2,227 2,089 2,100 672,100
2022/03/04 2,402 2,406 2,274 2,276 540,300
2022/03/03 2,450 2,475 2,392 2,424 243,700
2022/03/02 2,472 2,505 2,437 2,439 345,900
2022/03/01 2,528 2,553 2,511 2,522 409,000
2022/02/28 2,440 2,520 2,431 2,467 550,900
2022/02/25 2,414 2,416 2,365 2,402 320,900
2022/02/24 2,407 2,430 2,359 2,378 363,500
2022/02/22 2,419 2,454 2,386 2,426 506,700
2022/02/21 2,366 2,397 2,338 2,395 144,400
2022/02/18 2,352 2,432 2,352 2,416 226,200
2022/02/17 2,457 2,458 2,380 2,402 217,100
2022/02/16 2,420 2,470 2,418 2,463 313,500
2022/02/15 2,362 2,377 2,338 2,363 230,500
2022/02/14 2,390 2,409 2,336 2,341 407,700
2022/02/10 2,456 2,465 2,400 2,440 383,100
2022/02/09 2,335 2,409 2,327 2,407 373,100
2022/02/08 2,271 2,312 2,232 2,309 299,700
2022/02/07 2,170 2,315 2,123 2,270 763,800
2022/02/04 2,350 2,362 2,291 2,341 552,200
2022/02/03 2,400 2,424 2,367 2,378 457,600
2022/02/02 2,465 2,472 2,430 2,438 329,700
2022/02/01 2,464 2,502 2,430 2,432 255,800
2022/01/31 2,394 2,453 2,379 2,437 511,400
2022/01/28 2,379 2,398 2,345 2,394 302,500
2022/01/27 2,470 2,484 2,345 2,353 427,500
2022/01/26 2,440 2,464 2,403 2,425 255,100
2022/01/25 2,532 2,532 2,392 2,435 510,200
2022/01/24 2,512 2,569 2,499 2,557 203,100
2022/01/21 2,484 2,539 2,452 2,526 266,100
2022/01/20 2,480 2,539 2,466 2,528 256,600
2022/01/19 2,560 2,575 2,498 2,510 365,600
2022/01/18 2,640 2,669 2,591 2,613 266,600
2022/01/17 2,640 2,664 2,621 2,622 173,400
2022/01/14 2,604 2,643 2,582 2,635 325,200
2022/01/13 2,645 2,659 2,621 2,645 371,500
2022/01/12 2,590 2,642 2,587 2,641 383,700
2022/01/11 2,515 2,560 2,515 2,555 280,200
2022/01/07 2,563 2,582 2,503 2,529 281,600
2022/01/06 2,560 2,587 2,543 2,543 304,000
2022/01/05 2,627 2,632 2,590 2,602 285,900
2022/01/04 2,599 2,613 2,573 2,604 384,800

このページの先頭へ