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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,090 | 5,542 | 5,011 | 5,411 | 1,586,800 |
| 2026/03/26 | 5,212 | 5,278 | 5,114 | 5,181 | 668,100 |
| 2026/03/25 | 5,215 | 5,240 | 5,125 | 5,211 | 710,800 |
| 2026/03/24 | 5,004 | 5,072 | 4,942 | 5,015 | 813,100 |
| 2026/03/23 | 4,831 | 4,902 | 4,710 | 4,864 | 1,364,500 |
| 2026/03/19 | 5,100 | 5,277 | 5,058 | 5,071 | 1,219,300 |
| 2026/03/18 | 5,188 | 5,256 | 5,075 | 5,214 | 951,600 |
| 2026/03/17 | 5,238 | 5,512 | 5,070 | 5,088 | 2,912,200 |
| 2026/03/16 | 5,151 | 5,185 | 4,954 | 5,038 | 864,600 |
| 2026/03/13 | 4,787 | 5,220 | 4,787 | 5,193 | 1,399,100 |
| 2026/03/12 | 4,950 | 5,022 | 4,859 | 4,997 | 979,400 |
| 2026/03/11 | 5,040 | 5,167 | 4,955 | 5,033 | 821,700 |
| 2026/03/10 | 5,040 | 5,084 | 4,910 | 4,970 | 844,300 |
| 2026/03/09 | 4,749 | 4,991 | 4,734 | 4,954 | 1,713,100 |
| 2026/03/06 | 5,000 | 5,234 | 4,944 | 5,059 | 1,891,800 |
| 2026/03/05 | 5,021 | 5,091 | 4,927 | 4,948 | 919,700 |
| 2026/03/04 | 4,856 | 4,980 | 4,682 | 4,823 | 1,709,200 |
| 2026/03/03 | 5,401 | 5,470 | 5,076 | 5,076 | 1,072,900 |
| 2026/03/02 | 5,360 | 5,478 | 5,298 | 5,443 | 974,200 |
| 2026/02/27 | 5,331 | 5,590 | 5,238 | 5,560 | 1,549,400 |
| 2026/02/26 | 5,525 | 5,538 | 5,385 | 5,385 | 1,123,500 |
| 2026/02/25 | 5,502 | 5,616 | 5,451 | 5,513 | 1,117,400 |
| 2026/02/24 | 5,280 | 5,456 | 5,222 | 5,402 | 1,397,900 |
| 2026/02/20 | 5,177 | 5,227 | 5,041 | 5,208 | 1,739,800 |
| 2026/02/19 | 5,088 | 5,363 | 5,025 | 5,153 | 3,209,900 |
| 2026/02/18 | 4,469 | 4,846 | 4,465 | 4,846 | 1,830,500 |
| 2026/02/17 | 4,433 | 4,469 | 4,362 | 4,445 | 589,900 |
| 2026/02/16 | 4,473 | 4,506 | 4,426 | 4,440 | 435,300 |
| 2026/02/13 | 4,475 | 4,511 | 4,365 | 4,434 | 664,500 |
| 2026/02/12 | 4,494 | 4,539 | 4,466 | 4,491 | 781,500 |
| 2026/02/10 | 4,288 | 4,494 | 4,288 | 4,477 | 1,056,100 |
| 2026/02/09 | 4,231 | 4,260 | 4,170 | 4,250 | 892,700 |
| 2026/02/06 | 3,974 | 4,152 | 3,930 | 4,141 | 1,048,500 |
| 2026/02/05 | 3,970 | 4,089 | 3,927 | 4,002 | 2,351,800 |
| 2026/02/04 | 3,670 | 3,945 | 3,589 | 3,842 | 2,228,200 |
| 2026/02/03 | 3,629 | 3,655 | 3,600 | 3,654 | 418,700 |
| 2026/02/02 | 3,633 | 3,651 | 3,563 | 3,584 | 610,000 |
| 2026/01/30 | 3,554 | 3,605 | 3,544 | 3,587 | 585,200 |
| 2026/01/29 | 3,568 | 3,600 | 3,532 | 3,592 | 726,200 |
| 2026/01/28 | 3,632 | 3,650 | 3,549 | 3,572 | 811,500 |
| 2026/01/27 | 3,652 | 3,698 | 3,636 | 3,672 | 607,300 |
| 2026/01/26 | 3,700 | 3,729 | 3,653 | 3,689 | 848,200 |
| 2026/01/23 | 3,740 | 3,809 | 3,707 | 3,783 | 797,500 |
| 2026/01/22 | 3,763 | 3,785 | 3,744 | 3,753 | 703,900 |
| 2026/01/21 | 3,670 | 3,730 | 3,643 | 3,724 | 770,600 |
| 2026/01/20 | 3,852 | 3,900 | 3,726 | 3,730 | 1,365,800 |
| 2026/01/19 | 3,887 | 3,947 | 3,815 | 3,914 | 1,245,200 |
| 2026/01/16 | 3,870 | 4,053 | 3,863 | 4,027 | 1,365,600 |
| 2026/01/15 | 3,803 | 3,923 | 3,794 | 3,862 | 1,078,600 |
| 2026/01/14 | 3,862 | 3,866 | 3,747 | 3,747 | 901,100 |
| 2026/01/13 | 3,809 | 3,812 | 3,771 | 3,802 | 840,300 |
| 2026/01/09 | 3,775 | 3,777 | 3,723 | 3,739 | 576,400 |
| 2026/01/08 | 3,791 | 3,809 | 3,745 | 3,780 | 588,500 |
| 2026/01/07 | 3,792 | 3,849 | 3,787 | 3,816 | 623,800 |
| 2026/01/06 | 3,850 | 3,874 | 3,834 | 3,862 | 506,600 |
| 2026/01/05 | 3,783 | 3,835 | 3,775 | 3,800 | 387,700 |