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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |