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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |