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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,630 | 2,647 | 2,594 | 2,594 | 574,100 |
| 2024/07/25 | 2,696 | 2,700 | 2,620 | 2,627 | 829,000 |
| 2024/07/24 | 2,753 | 2,763 | 2,696 | 2,703 | 715,600 |
| 2024/07/23 | 2,740 | 2,768 | 2,705 | 2,746 | 1,128,000 |
| 2024/07/22 | 2,825 | 2,826 | 2,783 | 2,783 | 564,200 |
| 2024/07/19 | 2,856 | 2,859 | 2,818 | 2,841 | 635,100 |
| 2024/07/18 | 2,892 | 2,895 | 2,855 | 2,865 | 692,000 |
| 2024/07/17 | 2,930 | 2,930 | 2,901 | 2,912 | 600,000 |
| 2024/07/16 | 2,933 | 2,955 | 2,904 | 2,915 | 595,600 |
| 2024/07/12 | 2,916 | 2,952 | 2,892 | 2,925 | 892,400 |
| 2024/07/11 | 2,961 | 2,976 | 2,924 | 2,951 | 1,167,000 |
| 2024/07/10 | 3,065 | 3,083 | 2,923 | 2,938 | 2,565,700 |
| 2024/07/09 | 3,130 | 3,149 | 3,101 | 3,121 | 484,100 |
| 2024/07/08 | 3,127 | 3,142 | 3,103 | 3,133 | 471,900 |
| 2024/07/05 | 3,230 | 3,233 | 3,154 | 3,154 | 481,100 |
| 2024/07/04 | 3,206 | 3,249 | 3,200 | 3,230 | 434,700 |
| 2024/07/03 | 3,175 | 3,195 | 3,133 | 3,174 | 503,300 |
| 2024/07/02 | 3,150 | 3,151 | 3,100 | 3,142 | 566,200 |
| 2024/07/01 | 3,208 | 3,217 | 3,130 | 3,153 | 713,600 |
| 2024/06/28 | 3,205 | 3,226 | 3,156 | 3,187 | 624,800 |
| 2024/06/27 | 3,210 | 3,240 | 3,196 | 3,213 | 724,900 |
| 2024/06/26 | 3,293 | 3,299 | 3,240 | 3,250 | 491,300 |
| 2024/06/25 | 3,309 | 3,325 | 3,269 | 3,303 | 634,400 |
| 2024/06/24 | 3,311 | 3,346 | 3,277 | 3,309 | 619,300 |
| 2024/06/21 | 3,351 | 3,405 | 3,290 | 3,308 | 926,000 |
| 2024/06/20 | 3,300 | 3,407 | 3,295 | 3,375 | 845,900 |
| 2024/06/19 | 3,281 | 3,324 | 3,266 | 3,277 | 569,500 |
| 2024/06/18 | 3,278 | 3,301 | 3,246 | 3,253 | 359,400 |
| 2024/06/17 | 3,278 | 3,288 | 3,205 | 3,231 | 400,200 |
| 2024/06/14 | 3,188 | 3,282 | 3,175 | 3,278 | 682,400 |
| 2024/06/13 | 3,230 | 3,248 | 3,200 | 3,200 | 453,600 |
| 2024/06/12 | 3,201 | 3,249 | 3,196 | 3,216 | 426,400 |
| 2024/06/11 | 3,257 | 3,261 | 3,213 | 3,221 | 455,600 |
| 2024/06/10 | 3,227 | 3,263 | 3,210 | 3,237 | 288,100 |
| 2024/06/07 | 3,198 | 3,237 | 3,190 | 3,209 | 317,400 |
| 2024/06/06 | 3,232 | 3,232 | 3,192 | 3,197 | 338,700 |
| 2024/06/05 | 3,264 | 3,276 | 3,191 | 3,209 | 558,400 |
| 2024/06/04 | 3,319 | 3,351 | 3,280 | 3,317 | 574,500 |
| 2024/06/03 | 3,369 | 3,398 | 3,327 | 3,327 | 708,600 |
| 2024/05/31 | 3,280 | 3,363 | 3,240 | 3,335 | 1,963,300 |
| 2024/05/30 | 3,145 | 3,245 | 3,093 | 3,225 | 1,425,300 |
| 2024/05/29 | 3,103 | 3,127 | 3,082 | 3,090 | 345,400 |
| 2024/05/28 | 3,097 | 3,143 | 3,088 | 3,134 | 434,500 |
| 2024/05/27 | 3,050 | 3,113 | 3,050 | 3,104 | 268,800 |
| 2024/05/24 | 3,032 | 3,076 | 3,031 | 3,045 | 327,800 |
| 2024/05/23 | 3,045 | 3,088 | 3,023 | 3,075 | 324,700 |
| 2024/05/22 | 3,097 | 3,097 | 3,028 | 3,032 | 272,800 |
| 2024/05/21 | 3,052 | 3,081 | 3,031 | 3,031 | 398,500 |
| 2024/05/20 | 2,997 | 3,073 | 2,994 | 3,053 | 352,900 |
| 2024/05/17 | 3,009 | 3,036 | 2,982 | 3,008 | 1,437,000 |
| 2024/05/16 | 3,075 | 3,087 | 3,032 | 3,050 | 325,800 |
| 2024/05/15 | 3,090 | 3,130 | 3,056 | 3,069 | 491,700 |
| 2024/05/14 | 3,000 | 3,077 | 3,000 | 3,058 | 730,700 |
| 2024/05/13 | 2,999 | 3,014 | 2,910 | 3,005 | 1,159,600 |
| 2024/05/10 | 3,074 | 3,085 | 2,986 | 2,987 | 664,300 |
| 2024/05/09 | 3,003 | 3,051 | 2,977 | 3,024 | 534,900 |
| 2024/05/08 | 2,987 | 3,011 | 2,971 | 3,006 | 550,900 |
| 2024/05/07 | 3,000 | 3,005 | 2,961 | 2,987 | 534,700 |
| 2024/05/02 | 2,944 | 2,971 | 2,932 | 2,962 | 428,500 |
| 2024/05/01 | 2,950 | 2,994 | 2,939 | 2,963 | 435,800 |
| 2024/04/30 | 2,939 | 3,012 | 2,934 | 2,981 | 511,900 |
| 2024/04/26 | 2,896 | 2,942 | 2,867 | 2,910 | 576,100 |
| 2024/04/25 | 2,952 | 2,957 | 2,921 | 2,922 | 370,400 |
| 2024/04/24 | 2,960 | 2,970 | 2,928 | 2,968 | 551,000 |
| 2024/04/23 | 2,947 | 2,969 | 2,889 | 2,921 | 424,800 |
| 2024/04/22 | 2,902 | 2,964 | 2,900 | 2,946 | 468,100 |
| 2024/04/19 | 2,965 | 2,985 | 2,888 | 2,906 | 629,200 |
| 2024/04/18 | 2,947 | 2,993 | 2,933 | 2,983 | 534,400 |
| 2024/04/17 | 3,027 | 3,031 | 2,947 | 2,968 | 587,200 |
| 2024/04/16 | 3,120 | 3,164 | 2,991 | 3,006 | 1,054,200 |
| 2024/04/15 | 3,117 | 3,146 | 3,100 | 3,145 | 447,200 |
| 2024/04/12 | 3,196 | 3,196 | 3,153 | 3,158 | 364,900 |
| 2024/04/11 | 3,132 | 3,192 | 3,130 | 3,179 | 538,100 |
| 2024/04/10 | 3,150 | 3,178 | 3,134 | 3,164 | 526,100 |
| 2024/04/09 | 3,155 | 3,158 | 3,110 | 3,125 | 386,300 |
| 2024/04/08 | 3,117 | 3,163 | 3,117 | 3,155 | 497,700 |
| 2024/04/05 | 3,043 | 3,095 | 3,038 | 3,088 | 740,500 |
| 2024/04/04 | 3,106 | 3,138 | 3,094 | 3,120 | 588,000 |
| 2024/04/03 | 3,070 | 3,095 | 3,040 | 3,069 | 531,400 |
| 2024/04/02 | 3,118 | 3,118 | 3,043 | 3,070 | 618,000 |
| 2024/04/01 | 3,169 | 3,169 | 3,033 | 3,054 | 996,500 |
| 2024/03/29 | 3,140 | 3,159 | 3,127 | 3,146 | 609,300 |
| 2024/03/28 | 3,159 | 3,180 | 3,113 | 3,138 | 849,400 |
| 2024/03/27 | 3,187 | 3,218 | 3,157 | 3,173 | 802,200 |
| 2024/03/26 | 3,140 | 3,213 | 3,131 | 3,184 | 930,000 |
| 2024/03/25 | 3,135 | 3,157 | 3,116 | 3,120 | 547,600 |
| 2024/03/22 | 3,115 | 3,145 | 3,071 | 3,127 | 751,200 |
| 2024/03/21 | 3,050 | 3,083 | 3,025 | 3,060 | 802,700 |
| 2024/03/19 | 3,000 | 3,037 | 2,978 | 3,026 | 618,400 |
| 2024/03/18 | 2,950 | 3,023 | 2,941 | 3,020 | 1,208,200 |
| 2024/03/15 | 2,820 | 2,908 | 2,815 | 2,871 | 1,463,000 |
| 2024/03/14 | 2,828 | 2,854 | 2,815 | 2,841 | 537,300 |
| 2024/03/13 | 2,880 | 2,888 | 2,805 | 2,816 | 627,800 |
| 2024/03/12 | 2,800 | 2,875 | 2,750 | 2,867 | 900,100 |
| 2024/03/11 | 2,861 | 2,904 | 2,844 | 2,877 | 1,032,300 |
| 2024/03/08 | 2,961 | 2,963 | 2,901 | 2,911 | 937,000 |
| 2024/03/07 | 2,984 | 3,032 | 2,941 | 2,956 | 1,211,400 |
| 2024/03/06 | 2,881 | 2,988 | 2,869 | 2,984 | 1,467,200 |
| 2024/03/05 | 2,797 | 2,851 | 2,771 | 2,834 | 856,500 |
| 2024/03/04 | 2,801 | 2,814 | 2,771 | 2,785 | 724,800 |
| 2024/03/01 | 2,810 | 2,844 | 2,796 | 2,810 | 841,700 |
| 2024/02/29 | 2,807 | 2,836 | 2,793 | 2,815 | 720,700 |
| 2024/02/28 | 2,853 | 2,900 | 2,830 | 2,847 | 853,300 |
| 2024/02/27 | 2,808 | 2,875 | 2,803 | 2,853 | 1,025,000 |
| 2024/02/26 | 2,825 | 2,885 | 2,802 | 2,815 | 1,702,700 |
| 2024/02/22 | 2,740 | 2,755 | 2,713 | 2,744 | 820,100 |
| 2024/02/21 | 2,701 | 2,722 | 2,659 | 2,718 | 778,200 |
| 2024/02/20 | 2,700 | 2,731 | 2,697 | 2,713 | 773,800 |
| 2024/02/19 | 2,631 | 2,725 | 2,615 | 2,723 | 1,429,400 |
| 2024/02/16 | 2,570 | 2,620 | 2,563 | 2,600 | 1,168,200 |
| 2024/02/15 | 2,595 | 2,612 | 2,544 | 2,561 | 1,148,500 |
| 2024/02/14 | 2,584 | 2,608 | 2,538 | 2,555 | 1,513,300 |
| 2024/02/13 | 2,650 | 2,667 | 2,603 | 2,618 | 1,612,200 |
| 2024/02/09 | 2,580 | 2,655 | 2,564 | 2,635 | 2,222,100 |
| 2024/02/08 | 2,560 | 2,598 | 2,502 | 2,571 | 3,354,300 |
| 2024/02/07 | 2,426 | 2,577 | 2,360 | 2,576 | 10,601,900 |
| 2024/02/06 | 2,145 | 2,145 | 2,116 | 2,126 | 1,254,200 |
| 2024/02/05 | 2,150 | 2,167 | 2,142 | 2,158 | 1,198,700 |
| 2024/02/02 | 2,124 | 2,153 | 2,109 | 2,125 | 1,061,600 |
| 2024/02/01 | 2,135 | 2,144 | 2,112 | 2,120 | 694,300 |
| 2024/01/31 | 2,144 | 2,145 | 2,113 | 2,144 | 1,068,000 |
| 2024/01/30 | 2,124 | 2,143 | 2,118 | 2,137 | 1,392,800 |
| 2024/01/29 | 2,110 | 2,115 | 2,096 | 2,106 | 560,200 |
| 2024/01/26 | 2,085 | 2,100 | 2,076 | 2,090 | 668,900 |
| 2024/01/25 | 2,082 | 2,105 | 2,074 | 2,094 | 862,400 |
| 2024/01/24 | 2,096 | 2,097 | 2,076 | 2,078 | 735,300 |
| 2024/01/23 | 2,111 | 2,127 | 2,092 | 2,099 | 1,106,200 |
| 2024/01/22 | 2,065 | 2,098 | 2,064 | 2,094 | 868,200 |
| 2024/01/19 | 2,070 | 2,080 | 2,054 | 2,062 | 602,100 |
| 2024/01/18 | 2,040 | 2,068 | 2,037 | 2,054 | 622,300 |
| 2024/01/17 | 2,077 | 2,098 | 2,042 | 2,042 | 842,700 |
| 2024/01/16 | 2,100 | 2,105 | 2,070 | 2,070 | 931,900 |
| 2024/01/15 | 2,080 | 2,103 | 2,072 | 2,085 | 869,200 |
| 2024/01/12 | 2,100 | 2,108 | 2,060 | 2,075 | 1,290,500 |
| 2024/01/11 | 2,086 | 2,099 | 2,077 | 2,080 | 1,017,100 |
| 2024/01/10 | 2,061 | 2,092 | 2,056 | 2,066 | 1,703,800 |
| 2024/01/09 | 2,028 | 2,037 | 2,016 | 2,032 | 1,103,600 |
| 2024/01/05 | 2,015 | 2,020 | 1,995 | 2,000 | 1,044,300 |
| 2024/01/04 | 1,996 | 2,016 | 1,968 | 2,013 | 1,134,600 |