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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 4,550 | 4,570 | 4,475 | 4,475 | 22,900 |
| 2025/05/12 | 4,700 | 4,700 | 4,440 | 4,520 | 45,000 |
| 2025/05/09 | 4,500 | 4,600 | 4,500 | 4,560 | 35,800 |
| 2025/05/08 | 4,480 | 4,520 | 4,400 | 4,485 | 21,700 |
| 2025/05/07 | 4,420 | 4,545 | 4,410 | 4,480 | 47,100 |
| 2025/05/02 | 4,385 | 4,435 | 4,385 | 4,420 | 17,400 |
| 2025/05/01 | 4,345 | 4,430 | 4,345 | 4,375 | 25,100 |
| 2025/04/30 | 4,380 | 4,395 | 4,330 | 4,370 | 28,400 |
| 2025/04/28 | 4,385 | 4,400 | 4,355 | 4,370 | 19,300 |
| 2025/04/25 | 4,360 | 4,370 | 4,335 | 4,365 | 19,400 |
| 2025/04/24 | 4,345 | 4,390 | 4,335 | 4,360 | 16,700 |
| 2025/04/23 | 4,360 | 4,400 | 4,330 | 4,335 | 28,100 |
| 2025/04/22 | 4,245 | 4,340 | 4,245 | 4,320 | 24,300 |
| 2025/04/21 | 4,225 | 4,275 | 4,225 | 4,260 | 15,900 |
| 2025/04/18 | 4,145 | 4,280 | 4,145 | 4,260 | 30,400 |
| 2025/04/17 | 4,125 | 4,165 | 4,105 | 4,110 | 15,100 |
| 2025/04/16 | 4,165 | 4,165 | 4,120 | 4,125 | 15,500 |
| 2025/04/15 | 4,160 | 4,160 | 4,115 | 4,120 | 19,300 |
| 2025/04/14 | 4,175 | 4,190 | 4,135 | 4,140 | 32,800 |
| 2025/04/11 | 3,995 | 4,145 | 3,960 | 4,125 | 32,100 |
| 2025/04/10 | 4,120 | 4,240 | 4,060 | 4,205 | 77,400 |
| 2025/04/09 | 4,020 | 4,030 | 3,890 | 3,980 | 59,500 |
| 2025/04/08 | 3,950 | 4,140 | 3,950 | 4,080 | 71,300 |
| 2025/04/07 | 3,800 | 3,925 | 3,710 | 3,880 | 44,500 |
| 2025/04/04 | 4,270 | 4,345 | 4,005 | 4,125 | 54,300 |
| 2025/04/03 | 4,345 | 4,410 | 4,345 | 4,410 | 46,300 |
| 2025/04/02 | 4,595 | 4,595 | 4,455 | 4,485 | 34,900 |
| 2025/04/01 | 4,545 | 4,565 | 4,510 | 4,540 | 37,900 |
| 2025/03/31 | 4,520 | 4,545 | 4,480 | 4,530 | 50,600 |
| 2025/03/28 | 4,675 | 4,705 | 4,625 | 4,680 | 55,900 |
| 2025/03/27 | 4,760 | 4,805 | 4,735 | 4,795 | 58,800 |
| 2025/03/26 | 4,755 | 4,790 | 4,710 | 4,760 | 44,700 |
| 2025/03/25 | 4,730 | 4,755 | 4,675 | 4,730 | 33,600 |
| 2025/03/24 | 4,740 | 4,740 | 4,695 | 4,700 | 31,300 |
| 2025/03/21 | 4,755 | 4,795 | 4,730 | 4,730 | 32,700 |
| 2025/03/19 | 4,725 | 4,800 | 4,725 | 4,755 | 24,200 |
| 2025/03/18 | 4,735 | 4,815 | 4,715 | 4,725 | 41,700 |
| 2025/03/17 | 4,690 | 4,730 | 4,680 | 4,705 | 23,000 |
| 2025/03/14 | 4,655 | 4,725 | 4,630 | 4,675 | 51,800 |
| 2025/03/13 | 4,630 | 4,735 | 4,630 | 4,685 | 47,000 |
| 2025/03/12 | 4,595 | 4,675 | 4,595 | 4,625 | 34,500 |
| 2025/03/11 | 4,590 | 4,620 | 4,535 | 4,595 | 27,700 |
| 2025/03/10 | 4,735 | 4,745 | 4,640 | 4,655 | 28,300 |
| 2025/03/07 | 4,715 | 4,745 | 4,675 | 4,725 | 36,700 |
| 2025/03/06 | 4,730 | 4,760 | 4,710 | 4,755 | 34,900 |
| 2025/03/05 | 4,595 | 4,695 | 4,595 | 4,675 | 47,800 |
| 2025/03/04 | 4,550 | 4,610 | 4,545 | 4,560 | 29,000 |
| 2025/03/03 | 4,580 | 4,630 | 4,565 | 4,590 | 30,400 |
| 2025/02/28 | 4,540 | 4,580 | 4,505 | 4,520 | 58,700 |
| 2025/02/27 | 4,485 | 4,540 | 4,415 | 4,540 | 19,600 |
| 2025/02/26 | 4,485 | 4,500 | 4,390 | 4,460 | 39,600 |
| 2025/02/25 | 4,485 | 4,550 | 4,475 | 4,505 | 41,200 |
| 2025/02/21 | 4,460 | 4,510 | 4,430 | 4,490 | 32,400 |
| 2025/02/20 | 4,570 | 4,570 | 4,470 | 4,495 | 34,500 |
| 2025/02/19 | 4,580 | 4,615 | 4,545 | 4,570 | 23,600 |
| 2025/02/18 | 4,585 | 4,620 | 4,515 | 4,580 | 37,900 |
| 2025/02/17 | 4,570 | 4,640 | 4,535 | 4,585 | 36,500 |
| 2025/02/14 | 4,455 | 4,585 | 4,455 | 4,525 | 54,300 |
| 2025/02/13 | 4,465 | 4,490 | 4,425 | 4,455 | 34,200 |
| 2025/02/12 | 4,450 | 4,495 | 4,400 | 4,400 | 25,100 |
| 2025/02/10 | 4,395 | 4,425 | 4,325 | 4,385 | 38,300 |
| 2025/02/07 | 4,425 | 4,470 | 4,360 | 4,410 | 36,900 |
| 2025/02/06 | 4,405 | 4,410 | 4,360 | 4,390 | 20,600 |
| 2025/02/05 | 4,370 | 4,440 | 4,350 | 4,385 | 31,800 |
| 2025/02/04 | 4,375 | 4,385 | 4,320 | 4,350 | 41,000 |
| 2025/02/03 | 4,360 | 4,400 | 4,320 | 4,350 | 38,900 |
| 2025/01/31 | 4,470 | 4,470 | 4,395 | 4,415 | 30,000 |
| 2025/01/30 | 4,370 | 4,495 | 4,370 | 4,460 | 42,600 |
| 2025/01/29 | 4,380 | 4,405 | 4,340 | 4,370 | 21,300 |
| 2025/01/28 | 4,340 | 4,395 | 4,335 | 4,375 | 30,600 |
| 2025/01/27 | 4,350 | 4,360 | 4,310 | 4,340 | 40,200 |
| 2025/01/24 | 4,340 | 4,360 | 4,265 | 4,300 | 36,400 |
| 2025/01/23 | 4,300 | 4,345 | 4,290 | 4,300 | 38,000 |
| 2025/01/22 | 4,300 | 4,345 | 4,270 | 4,300 | 26,600 |
| 2025/01/21 | 4,260 | 4,295 | 4,240 | 4,270 | 22,800 |
| 2025/01/20 | 4,190 | 4,255 | 4,185 | 4,220 | 32,800 |
| 2025/01/17 | 4,205 | 4,205 | 4,165 | 4,190 | 38,600 |
| 2025/01/16 | 4,265 | 4,275 | 4,190 | 4,205 | 29,700 |
| 2025/01/15 | 4,245 | 4,330 | 4,240 | 4,265 | 25,000 |
| 2025/01/14 | 4,280 | 4,280 | 4,200 | 4,200 | 20,700 |
| 2025/01/10 | 4,280 | 4,280 | 4,240 | 4,270 | 20,300 |
| 2025/01/09 | 4,305 | 4,320 | 4,240 | 4,260 | 31,700 |
| 2025/01/08 | 4,270 | 4,320 | 4,230 | 4,300 | 42,900 |
| 2025/01/07 | 4,360 | 4,360 | 4,260 | 4,280 | 27,000 |
| 2025/01/06 | 4,410 | 4,420 | 4,310 | 4,320 | 28,400 |
| 2024/12/30 | 4,505 | 4,520 | 4,425 | 4,425 | 17,000 |
| 2024/12/27 | 4,445 | 4,495 | 4,435 | 4,495 | 23,300 |
| 2024/12/26 | 4,385 | 4,435 | 4,370 | 4,420 | 28,200 |
| 2024/12/25 | 4,415 | 4,415 | 4,330 | 4,380 | 24,300 |
| 2024/12/24 | 4,355 | 4,405 | 4,340 | 4,405 | 31,000 |
| 2024/12/23 | 4,290 | 4,355 | 4,290 | 4,310 | 18,700 |
| 2024/12/20 | 4,300 | 4,310 | 4,250 | 4,255 | 52,600 |
| 2024/12/19 | 4,230 | 4,310 | 4,220 | 4,285 | 20,600 |
| 2024/12/18 | 4,315 | 4,315 | 4,250 | 4,250 | 17,200 |
| 2024/12/17 | 4,345 | 4,370 | 4,285 | 4,315 | 16,600 |
| 2024/12/16 | 4,450 | 4,450 | 4,340 | 4,345 | 13,200 |
| 2024/12/13 | 4,455 | 4,510 | 4,440 | 4,450 | 25,500 |
| 2024/12/12 | 4,460 | 4,525 | 4,460 | 4,485 | 31,600 |
| 2024/12/11 | 4,500 | 4,500 | 4,395 | 4,420 | 20,000 |
| 2024/12/10 | 4,480 | 4,520 | 4,425 | 4,495 | 67,300 |
| 2024/12/09 | 4,385 | 4,415 | 4,360 | 4,410 | 31,400 |
| 2024/12/06 | 4,440 | 4,440 | 4,350 | 4,350 | 19,300 |
| 2024/12/05 | 4,385 | 4,410 | 4,360 | 4,400 | 19,700 |
| 2024/12/04 | 4,415 | 4,490 | 4,340 | 4,360 | 20,100 |
| 2024/12/03 | 4,310 | 4,455 | 4,310 | 4,455 | 29,700 |
| 2024/12/02 | 4,325 | 4,350 | 4,295 | 4,325 | 13,500 |
| 2024/11/29 | 4,280 | 4,355 | 4,280 | 4,325 | 19,300 |
| 2024/11/28 | 4,325 | 4,350 | 4,285 | 4,310 | 17,800 |
| 2024/11/27 | 4,395 | 4,415 | 4,300 | 4,325 | 21,000 |
| 2024/11/26 | 4,460 | 4,460 | 4,385 | 4,440 | 19,400 |
| 2024/11/25 | 4,600 | 4,610 | 4,440 | 4,440 | 29,800 |
| 2024/11/22 | 4,535 | 4,570 | 4,520 | 4,570 | 15,300 |
| 2024/11/21 | 4,505 | 4,525 | 4,435 | 4,510 | 23,700 |
| 2024/11/20 | 4,580 | 4,580 | 4,485 | 4,505 | 13,100 |
| 2024/11/19 | 4,625 | 4,685 | 4,565 | 4,580 | 15,600 |
| 2024/11/18 | 4,690 | 4,705 | 4,605 | 4,605 | 22,400 |
| 2024/11/15 | 4,665 | 4,690 | 4,610 | 4,635 | 10,300 |
| 2024/11/14 | 4,665 | 4,740 | 4,655 | 4,655 | 22,200 |
| 2024/11/13 | 4,650 | 4,660 | 4,580 | 4,595 | 18,200 |
| 2024/11/12 | 4,725 | 4,755 | 4,630 | 4,655 | 19,900 |
| 2024/11/11 | 4,740 | 4,800 | 4,705 | 4,710 | 18,300 |
| 2024/11/08 | 4,865 | 4,865 | 4,760 | 4,760 | 16,500 |
| 2024/11/07 | 4,795 | 4,840 | 4,770 | 4,795 | 18,900 |
| 2024/11/06 | 4,740 | 4,800 | 4,695 | 4,740 | 19,000 |
| 2024/11/05 | 4,645 | 4,740 | 4,615 | 4,740 | 18,200 |
| 2024/11/01 | 4,600 | 4,665 | 4,575 | 4,575 | 20,900 |
| 2024/10/31 | 4,630 | 4,675 | 4,605 | 4,665 | 36,200 |
| 2024/10/30 | 4,610 | 4,665 | 4,585 | 4,585 | 139,400 |
| 2024/10/29 | 4,650 | 4,650 | 4,570 | 4,585 | 20,000 |
| 2024/10/28 | 4,590 | 4,655 | 4,580 | 4,645 | 13,000 |
| 2024/10/25 | 4,675 | 4,675 | 4,580 | 4,595 | 21,700 |
| 2024/10/24 | 4,655 | 4,680 | 4,610 | 4,670 | 20,200 |
| 2024/10/23 | 4,710 | 4,725 | 4,655 | 4,655 | 20,000 |
| 2024/10/22 | 4,790 | 4,800 | 4,705 | 4,720 | 14,100 |
| 2024/10/21 | 4,815 | 4,835 | 4,790 | 4,795 | 14,200 |
| 2024/10/18 | 4,750 | 4,825 | 4,745 | 4,815 | 15,700 |
| 2024/10/17 | 4,830 | 4,840 | 4,735 | 4,735 | 18,000 |
| 2024/10/16 | 4,840 | 4,915 | 4,805 | 4,820 | 29,100 |