ユアサ・フナショク(8006)の株価時系列情報
ユアサ・フナショク(8006)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
| 2024/04/25 | 3,440 | 3,445 | 3,420 | 3,440 | 1,200 |
| 2024/04/24 | 3,420 | 3,480 | 3,420 | 3,480 | 1,500 |
| 2024/04/23 | 3,440 | 3,440 | 3,410 | 3,410 | 1,100 |
| 2024/04/22 | 3,445 | 3,445 | 3,440 | 3,440 | 300 |
| 2024/04/19 | 3,430 | 3,445 | 3,400 | 3,445 | 1,800 |
| 2024/04/18 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2024/04/17 | 3,405 | 3,470 | 3,405 | 3,420 | 700 |
| 2024/04/16 | 3,470 | 3,470 | 3,405 | 3,405 | 600 |
| 2024/04/15 | 3,415 | 3,470 | 3,415 | 3,470 | 500 |
| 2024/04/12 | 3,470 | 3,470 | 3,415 | 3,415 | 400 |
| 2024/04/11 | 3,425 | 3,480 | 3,410 | 3,435 | 600 |
| 2024/04/10 | 3,420 | 3,460 | 3,400 | 3,460 | 800 |
| 2024/04/09 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2024/04/08 | 3,480 | 3,480 | 3,425 | 3,425 | 400 |
| 2024/04/05 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2024/04/04 | 3,490 | 3,490 | 3,480 | 3,480 | 200 |
| 2024/04/03 | 3,485 | 3,495 | 3,450 | 3,490 | 600 |
| 2024/04/02 | 3,480 | 3,485 | 3,410 | 3,485 | 1,500 |
| 2024/04/01 | 3,560 | 3,560 | 3,480 | 3,480 | 1,300 |
| 2024/03/29 | 3,575 | 3,575 | 3,485 | 3,560 | 2,700 |
| 2024/03/28 | 3,480 | 3,600 | 3,425 | 3,570 | 2,100 |
| 2024/03/27 | 3,570 | 3,580 | 3,555 | 3,580 | 1,200 |
| 2024/03/26 | 3,550 | 3,560 | 3,530 | 3,560 | 1,000 |
| 2024/03/25 | 3,520 | 3,530 | 3,500 | 3,530 | 800 |
| 2024/03/22 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2024/03/21 | 3,520 | 3,545 | 3,455 | 3,500 | 2,200 |
| 2024/03/19 | 3,505 | 3,550 | 3,500 | 3,520 | 1,200 |
| 2024/03/18 | 3,525 | 3,560 | 3,505 | 3,505 | 2,800 |
| 2024/03/15 | 3,575 | 3,575 | 3,480 | 3,525 | 1,000 |
| 2024/03/14 | 3,450 | 3,500 | 3,450 | 3,465 | 2,500 |
| 2024/03/13 | 3,580 | 3,580 | 3,450 | 3,450 | 600 |
| 2024/03/12 | 3,500 | 3,530 | 3,490 | 3,530 | 2,300 |
| 2024/03/11 | 3,500 | 3,565 | 3,500 | 3,500 | 1,400 |
| 2024/03/08 | 3,550 | 3,550 | 3,470 | 3,500 | 800 |
| 2024/03/07 | 3,500 | 3,515 | 3,400 | 3,495 | 2,000 |
| 2024/03/06 | 3,505 | 3,505 | 3,500 | 3,500 | 200 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,505 | 2,700 |
| 2024/03/04 | 3,465 | 3,510 | 3,455 | 3,455 | 700 |
| 2024/03/01 | 3,505 | 3,505 | 3,465 | 3,465 | 1,700 |
| 2024/02/29 | 3,505 | 3,525 | 3,495 | 3,500 | 500 |
| 2024/02/28 | 3,520 | 3,520 | 3,500 | 3,500 | 700 |
| 2024/02/27 | 3,500 | 3,545 | 3,500 | 3,520 | 1,400 |
| 2024/02/26 | 3,505 | 3,505 | 3,500 | 3,500 | 1,500 |
| 2024/02/22 | 3,525 | 3,525 | 3,505 | 3,505 | 900 |
| 2024/02/21 | 3,505 | 3,575 | 3,505 | 3,520 | 1,000 |
| 2024/02/20 | 3,490 | 3,535 | 3,465 | 3,505 | 1,600 |
| 2024/02/19 | 3,500 | 3,530 | 3,430 | 3,500 | 1,800 |
| 2024/02/16 | 3,510 | 3,515 | 3,495 | 3,500 | 800 |
| 2024/02/15 | 3,535 | 3,535 | 3,465 | 3,525 | 500 |
| 2024/02/14 | 3,575 | 3,575 | 3,510 | 3,525 | 700 |
| 2024/02/13 | 3,545 | 3,575 | 3,450 | 3,575 | 9,600 |
| 2024/02/09 | 3,600 | 3,600 | 3,460 | 3,545 | 1,100 |
| 2024/02/08 | 3,630 | 3,640 | 3,540 | 3,540 | 1,100 |
| 2024/02/07 | 3,600 | 3,645 | 3,590 | 3,630 | 1,100 |
| 2024/02/06 | 3,550 | 3,650 | 3,550 | 3,600 | 1,900 |
| 2024/02/05 | 3,560 | 3,595 | 3,555 | 3,580 | 1,100 |
| 2024/02/02 | 3,525 | 3,570 | 3,525 | 3,550 | 900 |
| 2024/02/01 | 3,530 | 3,530 | 3,460 | 3,525 | 1,200 |
| 2024/01/31 | 3,490 | 3,535 | 3,490 | 3,535 | 800 |
| 2024/01/30 | 3,550 | 3,550 | 3,535 | 3,550 | 800 |
| 2024/01/29 | 3,460 | 3,525 | 3,460 | 3,500 | 400 |
| 2024/01/26 | 3,470 | 3,470 | 3,415 | 3,460 | 1,300 |
| 2024/01/25 | 3,395 | 3,490 | 3,390 | 3,470 | 1,200 |
| 2024/01/24 | 3,445 | 3,445 | 3,320 | 3,395 | 1,700 |
| 2024/01/23 | 3,505 | 3,510 | 3,435 | 3,445 | 3,200 |
| 2024/01/22 | 3,540 | 3,540 | 3,505 | 3,505 | 1,400 |
| 2024/01/19 | 3,585 | 3,635 | 3,490 | 3,560 | 3,800 |
| 2024/01/18 | 3,600 | 3,640 | 3,525 | 3,580 | 4,200 |
| 2024/01/17 | 3,410 | 3,500 | 3,400 | 3,490 | 3,500 |
| 2024/01/16 | 3,250 | 3,445 | 3,250 | 3,410 | 4,800 |
| 2024/01/15 | 3,205 | 3,275 | 3,205 | 3,275 | 1,100 |
| 2024/01/12 | 3,200 | 3,225 | 3,200 | 3,205 | 1,400 |
| 2024/01/11 | 3,220 | 3,230 | 3,170 | 3,200 | 2,700 |
| 2024/01/10 | 3,220 | 3,220 | 3,200 | 3,200 | 400 |
| 2024/01/09 | 3,220 | 3,230 | 3,205 | 3,220 | 1,000 |
| 2024/01/05 | 3,220 | 3,230 | 3,215 | 3,220 | 500 |
| 2024/01/04 | 3,200 | 3,245 | 3,200 | 3,245 | 300 |