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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,450 | 5,470 | 5,410 | 5,420 | 10,900 |
| 2024/07/25 | 5,440 | 5,490 | 5,390 | 5,440 | 39,200 |
| 2024/07/24 | 5,460 | 5,490 | 5,420 | 5,440 | 19,000 |
| 2024/07/23 | 5,510 | 5,560 | 5,450 | 5,470 | 21,000 |
| 2024/07/22 | 5,490 | 5,530 | 5,460 | 5,470 | 15,700 |
| 2024/07/19 | 5,490 | 5,540 | 5,470 | 5,490 | 17,000 |
| 2024/07/18 | 5,580 | 5,650 | 5,530 | 5,530 | 13,100 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | 16,800 |
| 2024/07/16 | 5,600 | 5,670 | 5,600 | 5,660 | 13,600 |
| 2024/07/12 | 5,460 | 5,620 | 5,460 | 5,620 | 34,700 |
| 2024/07/11 | 5,530 | 5,560 | 5,430 | 5,450 | 44,000 |
| 2024/07/10 | 5,640 | 5,640 | 5,450 | 5,500 | 68,200 |
| 2024/07/09 | 5,510 | 5,690 | 5,510 | 5,640 | 47,900 |
| 2024/07/08 | 5,610 | 5,620 | 5,510 | 5,520 | 31,600 |
| 2024/07/05 | 5,690 | 5,690 | 5,590 | 5,590 | 16,800 |
| 2024/07/04 | 5,660 | 5,680 | 5,630 | 5,680 | 19,100 |
| 2024/07/03 | 5,610 | 5,690 | 5,610 | 5,660 | 26,200 |
| 2024/07/02 | 5,680 | 5,700 | 5,590 | 5,630 | 28,200 |
| 2024/07/01 | 5,710 | 5,750 | 5,670 | 5,680 | 22,800 |
| 2024/06/28 | 5,700 | 5,700 | 5,630 | 5,670 | 22,700 |
| 2024/06/27 | 5,680 | 5,710 | 5,610 | 5,710 | 37,300 |
| 2024/06/26 | 5,640 | 5,700 | 5,630 | 5,680 | 21,700 |
| 2024/06/25 | 5,690 | 5,700 | 5,620 | 5,630 | 26,400 |
| 2024/06/24 | 5,730 | 5,730 | 5,590 | 5,650 | 22,900 |
| 2024/06/21 | 5,860 | 5,900 | 5,640 | 5,650 | 58,300 |
| 2024/06/20 | 5,720 | 5,890 | 5,720 | 5,820 | 41,000 |
| 2024/06/19 | 5,590 | 5,760 | 5,590 | 5,760 | 40,200 |
| 2024/06/18 | 5,530 | 5,600 | 5,520 | 5,590 | 17,700 |
| 2024/06/17 | 5,610 | 5,610 | 5,450 | 5,480 | 31,100 |
| 2024/06/14 | 5,560 | 5,640 | 5,560 | 5,620 | 34,800 |
| 2024/06/13 | 5,590 | 5,590 | 5,510 | 5,540 | 19,800 |
| 2024/06/12 | 5,600 | 5,640 | 5,570 | 5,630 | 31,100 |
| 2024/06/11 | 5,520 | 5,570 | 5,520 | 5,550 | 12,500 |
| 2024/06/10 | 5,500 | 5,540 | 5,480 | 5,520 | 19,800 |
| 2024/06/07 | 5,500 | 5,500 | 5,440 | 5,460 | 13,900 |
| 2024/06/06 | 5,550 | 5,570 | 5,400 | 5,500 | 37,600 |
| 2024/06/05 | 5,520 | 5,540 | 5,470 | 5,490 | 24,000 |
| 2024/06/04 | 5,590 | 5,660 | 5,590 | 5,620 | 21,200 |
| 2024/06/03 | 5,630 | 5,680 | 5,560 | 5,630 | 36,300 |
| 2024/05/31 | 5,530 | 5,610 | 5,470 | 5,610 | 75,100 |
| 2024/05/30 | 5,350 | 5,490 | 5,330 | 5,490 | 33,800 |
| 2024/05/29 | 5,470 | 5,470 | 5,320 | 5,370 | 33,000 |
| 2024/05/28 | 5,610 | 5,620 | 5,500 | 5,500 | 25,100 |
| 2024/05/27 | 5,650 | 5,670 | 5,610 | 5,640 | 23,100 |
| 2024/05/24 | 5,470 | 5,590 | 5,420 | 5,590 | 23,500 |
| 2024/05/23 | 5,530 | 5,530 | 5,420 | 5,520 | 29,600 |
| 2024/05/22 | 5,620 | 5,630 | 5,530 | 5,550 | 36,100 |
| 2024/05/21 | 5,600 | 5,740 | 5,560 | 5,560 | 31,200 |
| 2024/05/20 | 5,730 | 5,730 | 5,610 | 5,610 | 23,900 |
| 2024/05/17 | 5,740 | 5,770 | 5,690 | 5,730 | 21,700 |
| 2024/05/16 | 5,810 | 5,850 | 5,770 | 5,770 | 19,600 |
| 2024/05/15 | 6,010 | 6,020 | 5,820 | 5,820 | 28,500 |
| 2024/05/14 | 5,990 | 6,030 | 5,890 | 5,990 | 32,900 |
| 2024/05/13 | 5,940 | 6,110 | 5,910 | 6,050 | 52,800 |
| 2024/05/10 | 5,870 | 5,910 | 5,860 | 5,910 | 32,500 |
| 2024/05/09 | 5,700 | 5,800 | 5,700 | 5,770 | 28,100 |
| 2024/05/08 | 5,750 | 5,780 | 5,670 | 5,680 | 18,000 |
| 2024/05/07 | 5,800 | 5,800 | 5,700 | 5,740 | 19,500 |
| 2024/05/02 | 5,660 | 5,760 | 5,660 | 5,760 | 15,700 |
| 2024/05/01 | 5,780 | 5,780 | 5,660 | 5,680 | 13,600 |
| 2024/04/30 | 5,700 | 5,780 | 5,670 | 5,770 | 29,100 |
| 2024/04/26 | 5,500 | 5,650 | 5,490 | 5,650 | 32,400 |
| 2024/04/25 | 5,600 | 5,600 | 5,480 | 5,540 | 31,000 |
| 2024/04/24 | 5,570 | 5,620 | 5,540 | 5,590 | 15,200 |
| 2024/04/23 | 5,530 | 5,550 | 5,490 | 5,530 | 17,000 |
| 2024/04/22 | 5,380 | 5,570 | 5,370 | 5,480 | 25,800 |
| 2024/04/19 | 5,350 | 5,380 | 5,190 | 5,300 | 34,600 |
| 2024/04/18 | 5,370 | 5,450 | 5,360 | 5,400 | 16,000 |
| 2024/04/17 | 5,550 | 5,620 | 5,370 | 5,390 | 30,900 |
| 2024/04/16 | 5,600 | 5,600 | 5,500 | 5,540 | 37,300 |
| 2024/04/15 | 5,670 | 5,670 | 5,600 | 5,650 | 27,300 |
| 2024/04/12 | 5,750 | 5,750 | 5,650 | 5,670 | 24,600 |
| 2024/04/11 | 5,560 | 5,680 | 5,560 | 5,650 | 25,000 |
| 2024/04/10 | 5,630 | 5,630 | 5,550 | 5,610 | 27,300 |
| 2024/04/09 | 5,530 | 5,630 | 5,520 | 5,610 | 26,800 |
| 2024/04/08 | 5,480 | 5,570 | 5,460 | 5,550 | 30,100 |
| 2024/04/05 | 5,400 | 5,470 | 5,380 | 5,470 | 21,500 |
| 2024/04/04 | 5,440 | 5,480 | 5,410 | 5,450 | 29,800 |
| 2024/04/03 | 5,300 | 5,430 | 5,270 | 5,400 | 49,600 |
| 2024/04/02 | 5,350 | 5,370 | 5,270 | 5,330 | 36,300 |
| 2024/04/01 | 5,350 | 5,390 | 5,300 | 5,350 | 27,000 |
| 2024/03/29 | 5,270 | 5,360 | 5,270 | 5,350 | 19,800 |
| 2024/03/28 | 5,310 | 5,350 | 5,230 | 5,270 | 24,700 |
| 2024/03/27 | 5,270 | 5,450 | 5,270 | 5,390 | 74,800 |
| 2024/03/26 | 5,160 | 5,250 | 5,160 | 5,250 | 22,000 |
| 2024/03/25 | 5,180 | 5,210 | 5,110 | 5,150 | 55,800 |
| 2024/03/22 | 5,110 | 5,220 | 5,110 | 5,190 | 33,200 |
| 2024/03/21 | 5,010 | 5,080 | 5,010 | 5,050 | 31,200 |
| 2024/03/19 | 4,985 | 4,995 | 4,930 | 4,965 | 17,100 |
| 2024/03/18 | 4,995 | 5,010 | 4,960 | 4,985 | 19,200 |
| 2024/03/15 | 4,930 | 4,990 | 4,915 | 4,955 | 37,300 |
| 2024/03/14 | 4,830 | 4,935 | 4,810 | 4,935 | 25,400 |
| 2024/03/13 | 4,875 | 4,875 | 4,820 | 4,835 | 22,500 |
| 2024/03/12 | 4,785 | 4,855 | 4,715 | 4,855 | 42,200 |
| 2024/03/11 | 4,900 | 4,920 | 4,785 | 4,850 | 35,100 |
| 2024/03/08 | 4,835 | 4,955 | 4,795 | 4,950 | 53,300 |
| 2024/03/07 | 5,070 | 5,070 | 4,855 | 4,900 | 45,300 |
| 2024/03/06 | 5,040 | 5,090 | 5,030 | 5,030 | 21,600 |
| 2024/03/05 | 5,020 | 5,080 | 5,010 | 5,060 | 16,800 |
| 2024/03/04 | 5,050 | 5,080 | 5,010 | 5,020 | 26,200 |
| 2024/03/01 | 5,030 | 5,070 | 5,020 | 5,050 | 22,900 |
| 2024/02/29 | 5,050 | 5,110 | 5,020 | 5,020 | 59,700 |
| 2024/02/28 | 5,050 | 5,130 | 5,050 | 5,070 | 17,800 |
| 2024/02/27 | 5,120 | 5,160 | 5,090 | 5,100 | 15,100 |
| 2024/02/26 | 5,150 | 5,190 | 5,110 | 5,140 | 20,400 |
| 2024/02/22 | 5,080 | 5,120 | 5,070 | 5,120 | 23,700 |
| 2024/02/21 | 5,030 | 5,130 | 5,030 | 5,050 | 19,000 |
| 2024/02/20 | 5,100 | 5,100 | 5,030 | 5,050 | 17,200 |
| 2024/02/19 | 5,040 | 5,070 | 5,010 | 5,050 | 15,900 |
| 2024/02/16 | 5,080 | 5,120 | 5,020 | 5,040 | 33,800 |
| 2024/02/15 | 5,070 | 5,120 | 5,040 | 5,050 | 22,800 |
| 2024/02/14 | 5,210 | 5,210 | 5,070 | 5,070 | 34,100 |
| 2024/02/13 | 5,190 | 5,230 | 5,110 | 5,220 | 59,600 |
| 2024/02/09 | 5,030 | 5,100 | 4,995 | 5,040 | 41,900 |
| 2024/02/08 | 4,965 | 5,070 | 4,950 | 5,030 | 41,200 |
| 2024/02/07 | 4,810 | 4,985 | 4,810 | 4,965 | 42,900 |
| 2024/02/06 | 4,810 | 4,915 | 4,805 | 4,870 | 22,500 |
| 2024/02/05 | 4,855 | 4,960 | 4,840 | 4,880 | 47,400 |
| 2024/02/02 | 4,910 | 4,910 | 4,845 | 4,870 | 35,700 |
| 2024/02/01 | 4,895 | 4,935 | 4,880 | 4,930 | 32,500 |
| 2024/01/31 | 4,900 | 4,945 | 4,880 | 4,935 | 31,400 |
| 2024/01/30 | 4,950 | 4,955 | 4,900 | 4,905 | 19,600 |
| 2024/01/29 | 4,880 | 4,950 | 4,880 | 4,935 | 17,700 |
| 2024/01/26 | 4,905 | 4,905 | 4,835 | 4,855 | 26,100 |
| 2024/01/25 | 4,900 | 4,965 | 4,880 | 4,905 | 79,800 |
| 2024/01/24 | 4,830 | 4,900 | 4,810 | 4,885 | 30,600 |
| 2024/01/23 | 4,855 | 4,895 | 4,815 | 4,830 | 25,700 |
| 2024/01/22 | 4,845 | 4,895 | 4,845 | 4,860 | 29,200 |
| 2024/01/19 | 4,825 | 4,840 | 4,780 | 4,840 | 27,000 |
| 2024/01/18 | 4,810 | 4,840 | 4,795 | 4,795 | 19,400 |
| 2024/01/17 | 4,845 | 4,895 | 4,785 | 4,810 | 29,500 |
| 2024/01/16 | 4,885 | 4,885 | 4,810 | 4,815 | 16,700 |
| 2024/01/15 | 4,795 | 4,905 | 4,795 | 4,875 | 29,700 |
| 2024/01/12 | 4,880 | 4,880 | 4,815 | 4,835 | 22,300 |
| 2024/01/11 | 4,820 | 4,880 | 4,820 | 4,825 | 24,100 |
| 2024/01/10 | 4,740 | 4,810 | 4,725 | 4,785 | 28,400 |
| 2024/01/09 | 4,735 | 4,750 | 4,675 | 4,720 | 27,800 |
| 2024/01/05 | 4,765 | 4,795 | 4,700 | 4,730 | 35,300 |
| 2024/01/04 | 4,730 | 4,800 | 4,670 | 4,800 | 26,400 |
| 2023/12/29 | 4,715 | 4,750 | 4,715 | 4,740 | 22,600 |
| 2023/12/28 | 4,680 | 4,715 | 4,665 | 4,715 | 37,400 |
| 2023/12/27 | 4,675 | 4,725 | 4,665 | 4,705 | 20,100 |
| 2023/12/26 | 4,630 | 4,665 | 4,630 | 4,660 | 13,500 |
| 2023/12/25 | 4,740 | 4,740 | 4,610 | 4,610 | 25,200 |
| 2023/12/22 | 4,625 | 4,700 | 4,625 | 4,700 | 24,200 |
| 2023/12/21 | 4,600 | 4,610 | 4,570 | 4,590 | 15,400 |
| 2023/12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 19,100 |
| 2023/12/19 | 4,610 | 4,610 | 4,545 | 4,600 | 23,100 |
| 2023/12/18 | 4,715 | 4,715 | 4,565 | 4,610 | 44,400 |
| 2023/12/15 | 4,725 | 4,800 | 4,725 | 4,750 | 62,600 |
| 2023/12/14 | 4,675 | 4,720 | 4,650 | 4,700 | 35,100 |
| 2023/12/13 | 4,670 | 4,700 | 4,650 | 4,675 | 30,400 |
| 2023/12/12 | 4,645 | 4,670 | 4,620 | 4,645 | 40,200 |
| 2023/12/11 | 4,660 | 4,660 | 4,540 | 4,640 | 102,900 |
| 2023/12/08 | 4,525 | 4,525 | 4,430 | 4,450 | 42,300 |
| 2023/12/07 | 4,495 | 4,530 | 4,485 | 4,510 | 29,100 |
| 2023/12/06 | 4,460 | 4,535 | 4,435 | 4,525 | 36,700 |
| 2023/12/05 | 4,415 | 4,455 | 4,405 | 4,415 | 42,200 |
| 2023/12/04 | 4,435 | 4,455 | 4,400 | 4,450 | 33,300 |
| 2023/12/01 | 4,450 | 4,500 | 4,425 | 4,435 | 35,300 |
| 2023/11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 49,800 |
| 2023/11/29 | 4,435 | 4,460 | 4,415 | 4,430 | 24,800 |
| 2023/11/28 | 4,420 | 4,455 | 4,415 | 4,435 | 27,600 |
| 2023/11/27 | 4,410 | 4,425 | 4,380 | 4,405 | 33,500 |
| 2023/11/24 | 4,430 | 4,430 | 4,365 | 4,390 | 21,000 |
| 2023/11/22 | 4,340 | 4,430 | 4,340 | 4,420 | 46,800 |
| 2023/11/21 | 4,320 | 4,350 | 4,290 | 4,335 | 37,800 |
| 2023/11/20 | 4,385 | 4,415 | 4,305 | 4,315 | 36,100 |
| 2023/11/17 | 4,300 | 4,385 | 4,300 | 4,385 | 34,200 |
| 2023/11/16 | 4,320 | 4,350 | 4,275 | 4,310 | 45,700 |
| 2023/11/15 | 4,270 | 4,380 | 4,270 | 4,360 | 65,100 |
| 2023/11/14 | 4,250 | 4,345 | 4,250 | 4,280 | 56,400 |
| 2023/11/13 | 4,190 | 4,225 | 4,150 | 4,180 | 32,100 |
| 2023/11/10 | 4,130 | 4,180 | 4,115 | 4,165 | 30,600 |
| 2023/11/09 | 4,075 | 4,125 | 4,060 | 4,115 | 26,000 |
| 2023/11/08 | 4,150 | 4,150 | 4,025 | 4,070 | 48,500 |
| 2023/11/07 | 4,135 | 4,200 | 4,115 | 4,150 | 73,700 |
| 2023/11/06 | 4,150 | 4,180 | 4,135 | 4,140 | 39,200 |
| 2023/11/02 | 4,155 | 4,175 | 4,080 | 4,115 | 39,400 |
| 2023/11/01 | 4,135 | 4,160 | 4,105 | 4,125 | 35,500 |
| 2023/10/31 | 4,040 | 4,115 | 4,035 | 4,110 | 74,500 |
| 2023/10/30 | 4,080 | 4,090 | 4,005 | 4,035 | 205,300 |
| 2023/10/27 | 4,025 | 4,090 | 4,010 | 4,085 | 56,100 |
| 2023/10/26 | 4,015 | 4,040 | 3,950 | 3,995 | 43,000 |
| 2023/10/25 | 4,035 | 4,050 | 3,995 | 4,005 | 47,400 |
| 2023/10/24 | 3,965 | 4,010 | 3,890 | 4,000 | 55,200 |
| 2023/10/23 | 4,045 | 4,070 | 3,960 | 3,960 | 62,600 |
| 2023/10/20 | 4,060 | 4,095 | 4,045 | 4,080 | 24,200 |
| 2023/10/19 | 4,030 | 4,075 | 4,010 | 4,055 | 34,000 |
| 2023/10/18 | 4,055 | 4,075 | 4,015 | 4,050 | 27,900 |
| 2023/10/17 | 4,070 | 4,100 | 4,010 | 4,035 | 31,800 |
| 2023/10/16 | 4,055 | 4,095 | 4,020 | 4,050 | 34,800 |
| 2023/10/13 | 4,075 | 4,095 | 4,025 | 4,050 | 32,000 |
| 2023/10/12 | 4,100 | 4,115 | 4,070 | 4,105 | 39,700 |
| 2023/10/11 | 4,155 | 4,155 | 4,105 | 4,105 | 32,800 |
| 2023/10/10 | 4,130 | 4,165 | 4,115 | 4,155 | 46,000 |
| 2023/10/06 | 4,020 | 4,095 | 4,020 | 4,060 | 34,100 |
| 2023/10/05 | 3,985 | 4,025 | 3,975 | 4,020 | 42,700 |
| 2023/10/04 | 4,115 | 4,115 | 3,980 | 3,995 | 72,200 |
| 2023/10/03 | 4,160 | 4,235 | 4,145 | 4,170 | 63,900 |