ユアサ商事(8074)の株価時系列情報
ユアサ商事(8074)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 6,150 | 6,210 | 6,100 | 6,190 | 21,500 |
| 2026/03/05 | 6,260 | 6,370 | 6,160 | 6,250 | 36,200 |
| 2026/03/04 | 6,280 | 6,320 | 6,030 | 6,140 | 55,000 |
| 2026/03/03 | 6,450 | 6,540 | 6,380 | 6,380 | 47,000 |
| 2026/03/02 | 6,380 | 6,570 | 6,360 | 6,550 | 44,800 |
| 2026/02/27 | 6,390 | 6,520 | 6,380 | 6,480 | 38,700 |
| 2026/02/26 | 6,430 | 6,440 | 6,330 | 6,340 | 30,100 |
| 2026/02/25 | 6,420 | 6,450 | 6,320 | 6,380 | 44,500 |
| 2026/02/24 | 6,270 | 6,350 | 6,160 | 6,340 | 35,100 |
| 2026/02/20 | 6,160 | 6,250 | 6,160 | 6,220 | 29,500 |
| 2026/02/19 | 6,180 | 6,260 | 6,170 | 6,230 | 33,600 |
| 2026/02/18 | 6,120 | 6,180 | 6,060 | 6,150 | 36,600 |
| 2026/02/17 | 6,060 | 6,120 | 6,010 | 6,070 | 39,200 |
| 2026/02/16 | 5,950 | 6,060 | 5,900 | 6,050 | 36,700 |
| 2026/02/13 | 6,340 | 6,340 | 6,040 | 6,040 | 37,100 |
| 2026/02/12 | 6,190 | 6,340 | 6,180 | 6,270 | 60,500 |
| 2026/02/10 | 6,060 | 6,200 | 6,020 | 6,190 | 38,400 |
| 2026/02/09 | 6,120 | 6,120 | 5,990 | 6,010 | 24,600 |
| 2026/02/06 | 5,990 | 6,040 | 5,950 | 6,040 | 24,000 |
| 2026/02/05 | 5,960 | 6,020 | 5,940 | 5,970 | 41,100 |
| 2026/02/04 | 5,760 | 5,930 | 5,760 | 5,900 | 36,800 |
| 2026/02/03 | 5,690 | 5,790 | 5,670 | 5,760 | 26,200 |
| 2026/02/02 | 5,660 | 5,760 | 5,650 | 5,650 | 31,000 |
| 2026/01/30 | 5,670 | 5,710 | 5,620 | 5,660 | 25,700 |
| 2026/01/29 | 5,520 | 5,670 | 5,520 | 5,630 | 23,100 |
| 2026/01/28 | 5,630 | 5,680 | 5,560 | 5,600 | 37,500 |
| 2026/01/27 | 5,700 | 5,720 | 5,610 | 5,700 | 42,300 |
| 2026/01/26 | 5,830 | 5,840 | 5,750 | 5,750 | 42,900 |
| 2026/01/23 | 5,850 | 5,990 | 5,850 | 5,880 | 38,800 |
| 2026/01/22 | 5,660 | 5,920 | 5,650 | 5,830 | 71,000 |
| 2026/01/21 | 5,550 | 5,650 | 5,530 | 5,610 | 21,200 |
| 2026/01/20 | 5,650 | 5,650 | 5,580 | 5,580 | 19,600 |
| 2026/01/19 | 5,740 | 5,760 | 5,650 | 5,650 | 28,100 |
| 2026/01/16 | 5,610 | 5,730 | 5,600 | 5,720 | 25,200 |
| 2026/01/15 | 5,570 | 5,650 | 5,570 | 5,640 | 19,200 |
| 2026/01/14 | 5,560 | 5,630 | 5,560 | 5,590 | 26,800 |
| 2026/01/13 | 5,560 | 5,560 | 5,490 | 5,540 | 34,500 |
| 2026/01/09 | 5,490 | 5,550 | 5,490 | 5,510 | 24,600 |
| 2026/01/08 | 5,440 | 5,540 | 5,410 | 5,490 | 26,400 |
| 2026/01/07 | 5,360 | 5,480 | 5,360 | 5,450 | 22,500 |
| 2026/01/06 | 5,370 | 5,440 | 5,370 | 5,400 | 29,000 |
| 2026/01/05 | 5,350 | 5,390 | 5,340 | 5,360 | 26,900 |
| 2025/12/30 | 5,350 | 5,370 | 5,330 | 5,330 | 12,100 |
| 2025/12/29 | 5,370 | 5,380 | 5,320 | 5,380 | 25,100 |
| 2025/12/26 | 5,380 | 5,390 | 5,330 | 5,370 | 10,900 |
| 2025/12/25 | 5,400 | 5,400 | 5,370 | 5,380 | 21,400 |
| 2025/12/24 | 5,390 | 5,410 | 5,360 | 5,390 | 16,900 |
| 2025/12/23 | 5,350 | 5,400 | 5,350 | 5,370 | 13,400 |
| 2025/12/22 | 5,400 | 5,400 | 5,350 | 5,350 | 11,100 |
| 2025/12/19 | 5,320 | 5,380 | 5,310 | 5,360 | 41,200 |
| 2025/12/18 | 5,210 | 5,320 | 5,210 | 5,290 | 19,000 |
| 2025/12/17 | 5,250 | 5,280 | 5,190 | 5,200 | 17,000 |
| 2025/12/16 | 5,310 | 5,310 | 5,220 | 5,230 | 21,200 |
| 2025/12/15 | 5,300 | 5,320 | 5,260 | 5,310 | 18,400 |
| 2025/12/12 | 5,300 | 5,310 | 5,250 | 5,300 | 24,200 |
| 2025/12/11 | 5,300 | 5,300 | 5,170 | 5,220 | 34,300 |
| 2025/12/10 | 5,350 | 5,350 | 5,270 | 5,300 | 51,000 |
| 2025/12/09 | 5,360 | 5,360 | 5,280 | 5,320 | 35,800 |
| 2025/12/08 | 5,270 | 5,380 | 5,270 | 5,300 | 49,700 |
| 2025/12/05 | 5,260 | 5,290 | 5,210 | 5,250 | 20,100 |
| 2025/12/04 | 5,260 | 5,320 | 5,250 | 5,270 | 24,600 |
| 2025/12/03 | 5,240 | 5,300 | 5,180 | 5,240 | 40,000 |
| 2025/12/02 | 5,310 | 5,310 | 5,210 | 5,220 | 18,200 |
| 2025/12/01 | 5,460 | 5,460 | 5,320 | 5,320 | 21,400 |
| 2025/11/28 | 5,320 | 5,420 | 5,320 | 5,420 | 25,000 |
| 2025/11/27 | 5,300 | 5,330 | 5,290 | 5,310 | 18,000 |
| 2025/11/26 | 5,230 | 5,290 | 5,230 | 5,290 | 44,800 |
| 2025/11/25 | 5,240 | 5,270 | 5,180 | 5,230 | 22,900 |
| 2025/11/21 | 5,120 | 5,230 | 5,120 | 5,230 | 32,500 |
| 2025/11/20 | 5,090 | 5,140 | 5,090 | 5,100 | 12,600 |
| 2025/11/19 | 5,110 | 5,170 | 5,050 | 5,080 | 39,500 |
| 2025/11/18 | 5,150 | 5,190 | 5,140 | 5,170 | 15,400 |
| 2025/11/17 | 5,220 | 5,250 | 5,130 | 5,200 | 26,200 |
| 2025/11/14 | 5,240 | 5,280 | 5,110 | 5,160 | 38,900 |
| 2025/11/13 | 5,200 | 5,290 | 5,200 | 5,260 | 15,100 |
| 2025/11/12 | 5,190 | 5,280 | 5,130 | 5,250 | 22,600 |
| 2025/11/11 | 5,190 | 5,210 | 5,130 | 5,180 | 15,000 |
| 2025/11/10 | 5,170 | 5,200 | 5,120 | 5,190 | 20,800 |
| 2025/11/07 | 5,100 | 5,150 | 5,090 | 5,130 | 13,700 |
| 2025/11/06 | 5,100 | 5,170 | 5,080 | 5,100 | 23,500 |
| 2025/11/05 | 4,990 | 5,050 | 4,850 | 5,030 | 46,400 |
| 2025/11/04 | 4,975 | 5,050 | 4,970 | 5,020 | 21,800 |
| 2025/10/31 | 5,100 | 5,100 | 4,965 | 5,020 | 33,800 |
| 2025/10/30 | 5,050 | 5,070 | 5,000 | 5,030 | 40,600 |
| 2025/10/29 | 5,140 | 5,140 | 4,995 | 5,010 | 24,800 |
| 2025/10/28 | 5,330 | 5,330 | 5,120 | 5,140 | 28,700 |
| 2025/10/27 | 5,320 | 5,350 | 5,300 | 5,350 | 24,100 |
| 2025/10/24 | 5,260 | 5,280 | 5,240 | 5,280 | 13,700 |
| 2025/10/23 | 5,190 | 5,280 | 5,190 | 5,260 | 20,100 |
| 2025/10/22 | 5,220 | 5,260 | 5,160 | 5,230 | 25,300 |
| 2025/10/21 | 5,220 | 5,240 | 5,150 | 5,200 | 45,900 |
| 2025/10/20 | 5,170 | 5,200 | 5,140 | 5,200 | 16,600 |
| 2025/10/17 | 5,110 | 5,130 | 5,090 | 5,100 | 12,500 |
| 2025/10/16 | 5,150 | 5,150 | 5,060 | 5,110 | 15,500 |
| 2025/10/15 | 5,130 | 5,140 | 5,090 | 5,120 | 28,200 |
| 2025/10/14 | 5,040 | 5,100 | 5,010 | 5,060 | 38,100 |
| 2025/10/10 | 5,070 | 5,110 | 5,050 | 5,070 | 41,500 |
| 2025/10/09 | 5,130 | 5,170 | 5,080 | 5,170 | 32,200 |
| 2025/10/08 | 5,050 | 5,140 | 5,050 | 5,090 | 35,800 |
| 2025/10/07 | 5,020 | 5,090 | 5,020 | 5,050 | 30,600 |
| 2025/10/06 | 5,040 | 5,050 | 4,980 | 5,020 | 33,800 |
| 2025/10/03 | 4,945 | 5,010 | 4,920 | 4,970 | 35,200 |
| 2025/10/02 | 4,950 | 5,000 | 4,910 | 4,950 | 22,900 |
| 2025/10/01 | 5,070 | 5,080 | 4,845 | 4,955 | 43,400 |
| 2025/09/30 | 5,130 | 5,130 | 5,070 | 5,070 | 19,500 |
| 2025/09/29 | 5,110 | 5,180 | 5,080 | 5,130 | 30,200 |
| 2025/09/26 | 5,100 | 5,190 | 5,100 | 5,190 | 29,600 |
| 2025/09/25 | 5,180 | 5,190 | 5,140 | 5,150 | 37,000 |
| 2025/09/24 | 5,120 | 5,130 | 5,070 | 5,120 | 21,500 |
| 2025/09/22 | 5,110 | 5,120 | 5,080 | 5,100 | 25,200 |
| 2025/09/19 | 5,100 | 5,130 | 5,060 | 5,090 | 66,900 |
| 2025/09/18 | 5,060 | 5,110 | 5,060 | 5,090 | 14,900 |
| 2025/09/17 | 5,090 | 5,090 | 5,030 | 5,060 | 16,000 |
| 2025/09/16 | 5,060 | 5,120 | 5,060 | 5,110 | 15,500 |
| 2025/09/12 | 5,100 | 5,120 | 5,070 | 5,110 | 32,900 |
| 2025/09/11 | 5,100 | 5,110 | 5,030 | 5,080 | 25,300 |
| 2025/09/10 | 5,120 | 5,130 | 5,060 | 5,090 | 21,900 |
| 2025/09/09 | 5,130 | 5,150 | 5,080 | 5,130 | 23,300 |
| 2025/09/08 | 5,120 | 5,130 | 5,080 | 5,100 | 18,400 |
| 2025/09/05 | 5,110 | 5,130 | 5,070 | 5,120 | 21,800 |
| 2025/09/04 | 5,060 | 5,100 | 5,020 | 5,090 | 35,500 |
| 2025/09/03 | 4,980 | 5,110 | 4,935 | 5,040 | 63,200 |
| 2025/09/02 | 4,980 | 4,985 | 4,945 | 4,955 | 22,200 |
| 2025/09/01 | 4,930 | 4,995 | 4,885 | 4,915 | 12,700 |
| 2025/08/29 | 4,930 | 4,960 | 4,905 | 4,935 | 22,600 |
| 2025/08/28 | 4,955 | 4,985 | 4,940 | 4,940 | 16,700 |
| 2025/08/27 | 4,895 | 4,970 | 4,895 | 4,955 | 25,600 |
| 2025/08/26 | 4,965 | 4,965 | 4,900 | 4,920 | 26,200 |
| 2025/08/25 | 4,970 | 4,990 | 4,930 | 4,975 | 24,900 |
| 2025/08/22 | 5,000 | 5,000 | 4,955 | 4,970 | 17,000 |
| 2025/08/21 | 4,935 | 4,975 | 4,910 | 4,960 | 14,800 |
| 2025/08/20 | 4,940 | 4,965 | 4,920 | 4,935 | 15,900 |
| 2025/08/19 | 4,950 | 4,955 | 4,920 | 4,935 | 19,000 |
| 2025/08/18 | 4,910 | 4,980 | 4,905 | 4,955 | 24,200 |
| 2025/08/15 | 4,930 | 4,955 | 4,860 | 4,905 | 30,900 |
| 2025/08/14 | 4,970 | 4,985 | 4,935 | 4,940 | 24,300 |
| 2025/08/13 | 4,980 | 5,030 | 4,930 | 5,030 | 41,600 |
| 2025/08/12 | 4,990 | 5,050 | 4,895 | 4,995 | 63,900 |
| 2025/08/08 | 4,925 | 4,970 | 4,925 | 4,950 | 33,900 |
| 2025/08/07 | 4,945 | 4,980 | 4,910 | 4,940 | 28,600 |
| 2025/08/06 | 4,870 | 4,950 | 4,860 | 4,910 | 33,700 |
| 2025/08/05 | 4,800 | 4,870 | 4,740 | 4,820 | 31,000 |
| 2025/08/04 | 4,735 | 4,825 | 4,735 | 4,795 | 30,200 |
| 2025/08/01 | 4,710 | 4,785 | 4,685 | 4,785 | 35,800 |
| 2025/07/31 | 4,685 | 4,715 | 4,670 | 4,705 | 26,600 |
| 2025/07/30 | 4,690 | 4,690 | 4,650 | 4,670 | 21,200 |
| 2025/07/29 | 4,635 | 4,695 | 4,635 | 4,695 | 24,300 |
| 2025/07/28 | 4,730 | 4,735 | 4,675 | 4,695 | 18,200 |
| 2025/07/25 | 4,695 | 4,720 | 4,635 | 4,680 | 42,200 |
| 2025/07/24 | 4,635 | 4,700 | 4,635 | 4,690 | 32,100 |
| 2025/07/23 | 4,670 | 4,695 | 4,640 | 4,655 | 43,600 |
| 2025/07/22 | 4,625 | 4,685 | 4,575 | 4,615 | 26,700 |
| 2025/07/18 | 4,620 | 4,655 | 4,580 | 4,625 | 28,600 |
| 2025/07/17 | 4,540 | 4,605 | 4,530 | 4,605 | 24,100 |
| 2025/07/16 | 4,595 | 4,605 | 4,550 | 4,585 | 16,800 |
| 2025/07/15 | 4,595 | 4,610 | 4,550 | 4,590 | 22,400 |
| 2025/07/14 | 4,615 | 4,680 | 4,555 | 4,605 | 45,200 |
| 2025/07/11 | 4,575 | 4,660 | 4,560 | 4,615 | 37,800 |
| 2025/07/10 | 4,595 | 4,630 | 4,575 | 4,595 | 113,900 |
| 2025/07/09 | 4,480 | 4,570 | 4,445 | 4,550 | 86,700 |
| 2025/07/08 | 4,460 | 4,505 | 4,430 | 4,480 | 33,200 |
| 2025/07/07 | 4,475 | 4,500 | 4,415 | 4,430 | 26,600 |
| 2025/07/04 | 4,500 | 4,505 | 4,455 | 4,475 | 20,900 |
| 2025/07/03 | 4,480 | 4,510 | 4,455 | 4,495 | 26,800 |
| 2025/07/02 | 4,440 | 4,515 | 4,440 | 4,480 | 30,000 |
| 2025/07/01 | 4,505 | 4,560 | 4,440 | 4,465 | 31,000 |
| 2025/06/30 | 4,545 | 4,555 | 4,505 | 4,505 | 28,800 |
| 2025/06/27 | 4,530 | 4,535 | 4,495 | 4,530 | 40,700 |
| 2025/06/26 | 4,485 | 4,535 | 4,485 | 4,525 | 27,800 |
| 2025/06/25 | 4,555 | 4,555 | 4,475 | 4,505 | 24,500 |
| 2025/06/24 | 4,580 | 4,610 | 4,530 | 4,555 | 30,100 |
| 2025/06/23 | 4,495 | 4,600 | 4,490 | 4,555 | 49,600 |
| 2025/06/20 | 4,455 | 4,515 | 4,455 | 4,495 | 46,600 |
| 2025/06/19 | 4,455 | 4,495 | 4,455 | 4,490 | 16,700 |
| 2025/06/18 | 4,470 | 4,505 | 4,470 | 4,500 | 21,000 |
| 2025/06/17 | 4,470 | 4,490 | 4,455 | 4,470 | 24,100 |
| 2025/06/16 | 4,510 | 4,520 | 4,475 | 4,475 | 21,700 |
| 2025/06/13 | 4,485 | 4,490 | 4,445 | 4,485 | 31,100 |
| 2025/06/12 | 4,525 | 4,550 | 4,500 | 4,525 | 35,600 |
| 2025/06/11 | 4,505 | 4,535 | 4,460 | 4,505 | 41,200 |
| 2025/06/10 | 4,535 | 4,560 | 4,470 | 4,480 | 34,000 |
| 2025/06/09 | 4,505 | 4,550 | 4,490 | 4,535 | 60,300 |
| 2025/06/06 | 4,495 | 4,495 | 4,445 | 4,450 | 22,200 |
| 2025/06/05 | 4,460 | 4,475 | 4,435 | 4,475 | 21,900 |
| 2025/06/04 | 4,455 | 4,500 | 4,435 | 4,480 | 19,300 |
| 2025/06/03 | 4,510 | 4,515 | 4,440 | 4,460 | 28,600 |
| 2025/06/02 | 4,480 | 4,560 | 4,465 | 4,510 | 43,100 |
| 2025/05/30 | 4,470 | 4,525 | 4,455 | 4,520 | 33,200 |
| 2025/05/29 | 4,500 | 4,550 | 4,500 | 4,525 | 26,500 |
| 2025/05/28 | 4,515 | 4,550 | 4,480 | 4,490 | 27,700 |
| 2025/05/27 | 4,445 | 4,500 | 4,445 | 4,495 | 19,600 |
| 2025/05/26 | 4,450 | 4,490 | 4,445 | 4,460 | 21,800 |
| 2025/05/23 | 4,455 | 4,500 | 4,455 | 4,455 | 18,300 |
| 2025/05/22 | 4,365 | 4,425 | 4,310 | 4,420 | 42,500 |
| 2025/05/21 | 4,420 | 4,460 | 4,375 | 4,405 | 37,100 |
| 2025/05/20 | 4,480 | 4,500 | 4,415 | 4,435 | 34,700 |
| 2025/05/19 | 4,405 | 4,495 | 4,405 | 4,480 | 23,900 |
| 2025/05/16 | 4,440 | 4,480 | 4,405 | 4,450 | 25,800 |
| 2025/05/15 | 4,475 | 4,495 | 4,430 | 4,460 | 21,500 |
| 2025/05/14 | 4,465 | 4,530 | 4,405 | 4,500 | 28,800 |