8074 ユアサ商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5,780 | 5,780 | 5,660 | 5,680 | 13,600 | 5,680 |
| 2024-04-30 | 5,700 | 5,780 | 5,670 | 5,770 | 29,100 | 5,770 |
| 2024-04-26 | 5,500 | 5,650 | 5,490 | 5,650 | 32,400 | 5,650 |
| 2024-04-25 | 5,600 | 5,600 | 5,480 | 5,540 | 31,000 | 5,540 |
| 2024-04-24 | 5,570 | 5,620 | 5,540 | 5,590 | 15,200 | 5,590 |
| 2024-04-23 | 5,530 | 5,550 | 5,490 | 5,530 | 17,000 | 5,530 |
| 2024-04-22 | 5,380 | 5,570 | 5,370 | 5,480 | 25,800 | 5,480 |
| 2024-04-19 | 5,350 | 5,380 | 5,190 | 5,300 | 34,600 | 5,300 |
| 2024-04-18 | 5,370 | 5,450 | 5,360 | 5,400 | 16,000 | 5,400 |
| 2024-04-17 | 5,550 | 5,620 | 5,370 | 5,390 | 30,900 | 5,390 |
| 2024-04-16 | 5,600 | 5,600 | 5,500 | 5,540 | 37,300 | 5,540 |
| 2024-04-15 | 5,670 | 5,670 | 5,600 | 5,650 | 27,300 | 5,650 |
| 2024-04-12 | 5,750 | 5,750 | 5,650 | 5,670 | 24,600 | 5,670 |
| 2024-04-11 | 5,560 | 5,680 | 5,560 | 5,650 | 25,000 | 5,650 |
| 2024-04-10 | 5,630 | 5,630 | 5,550 | 5,610 | 27,300 | 5,610 |
| 2024-04-09 | 5,530 | 5,630 | 5,520 | 5,610 | 26,800 | 5,610 |
| 2024-04-08 | 5,480 | 5,570 | 5,460 | 5,550 | 30,100 | 5,550 |
| 2024-04-05 | 5,400 | 5,470 | 5,380 | 5,470 | 21,500 | 5,470 |
| 2024-04-04 | 5,440 | 5,480 | 5,410 | 5,450 | 29,800 | 5,450 |
| 2024-04-03 | 5,300 | 5,430 | 5,270 | 5,400 | 49,600 | 5,400 |
| 2024-04-02 | 5,350 | 5,370 | 5,270 | 5,330 | 36,300 | 5,330 |
| 2024-04-01 | 5,350 | 5,390 | 5,300 | 5,350 | 27,000 | 5,350 |
| 2024-03-29 | 5,270 | 5,360 | 5,270 | 5,350 | 19,800 | 5,350 |
| 2024-03-28 | 5,310 | 5,350 | 5,230 | 5,270 | 24,700 | 5,270 |
| 2024-03-27 | 5,270 | 5,450 | 5,270 | 5,390 | 74,800 | 5,390 |
| 2024-03-26 | 5,160 | 5,250 | 5,160 | 5,250 | 22,000 | 5,250 |
| 2024-03-25 | 5,180 | 5,210 | 5,110 | 5,150 | 55,800 | 5,150 |
| 2024-03-22 | 5,110 | 5,220 | 5,110 | 5,190 | 33,200 | 5,190 |
| 2024-03-21 | 5,010 | 5,080 | 5,010 | 5,050 | 31,200 | 5,050 |
| 2024-03-19 | 4,985 | 4,995 | 4,930 | 4,965 | 17,100 | 4,965 |
| 2024-03-18 | 4,995 | 5,010 | 4,960 | 4,985 | 19,200 | 4,985 |
| 2024-03-15 | 4,930 | 4,990 | 4,915 | 4,955 | 37,300 | 4,955 |
| 2024-03-14 | 4,830 | 4,935 | 4,810 | 4,935 | 25,400 | 4,935 |
| 2024-03-13 | 4,875 | 4,875 | 4,820 | 4,835 | 22,500 | 4,835 |
| 2024-03-12 | 4,785 | 4,855 | 4,715 | 4,855 | 42,200 | 4,855 |
| 2024-03-11 | 4,900 | 4,920 | 4,785 | 4,850 | 35,100 | 4,850 |
| 2024-03-08 | 4,835 | 4,955 | 4,795 | 4,950 | 53,300 | 4,950 |
| 2024-03-07 | 5,070 | 5,070 | 4,855 | 4,900 | 45,300 | 4,900 |
| 2024-03-06 | 5,040 | 5,090 | 5,030 | 5,030 | 21,600 | 5,030 |
| 2024-03-05 | 5,020 | 5,080 | 5,010 | 5,060 | 16,800 | 5,060 |
| 2024-03-04 | 5,050 | 5,080 | 5,010 | 5,020 | 26,200 | 5,020 |
| 2024-03-01 | 5,030 | 5,070 | 5,020 | 5,050 | 22,900 | 5,050 |
| 2024-02-29 | 5,050 | 5,110 | 5,020 | 5,020 | 59,700 | 5,020 |
| 2024-02-28 | 5,050 | 5,130 | 5,050 | 5,070 | 17,800 | 5,070 |
| 2024-02-27 | 5,120 | 5,160 | 5,090 | 5,100 | 15,100 | 5,100 |
| 2024-02-26 | 5,150 | 5,190 | 5,110 | 5,140 | 20,400 | 5,140 |
| 2024-02-22 | 5,080 | 5,120 | 5,070 | 5,120 | 23,700 | 5,120 |
| 2024-02-21 | 5,030 | 5,130 | 5,030 | 5,050 | 19,000 | 5,050 |
| 2024-02-20 | 5,100 | 5,100 | 5,030 | 5,050 | 17,200 | 5,050 |
| 2024-02-19 | 5,040 | 5,070 | 5,010 | 5,050 | 15,900 | 5,050 |
| 2024-02-16 | 5,080 | 5,120 | 5,020 | 5,040 | 33,800 | 5,040 |
| 2024-02-15 | 5,070 | 5,120 | 5,040 | 5,050 | 22,800 | 5,050 |
| 2024-02-14 | 5,210 | 5,210 | 5,070 | 5,070 | 34,100 | 5,070 |
| 2024-02-13 | 5,190 | 5,230 | 5,110 | 5,220 | 59,600 | 5,220 |
| 2024-02-09 | 5,030 | 5,100 | 4,995 | 5,040 | 41,900 | 5,040 |
| 2024-02-08 | 4,965 | 5,070 | 4,950 | 5,030 | 41,200 | 5,030 |
| 2024-02-07 | 4,810 | 4,985 | 4,810 | 4,965 | 42,900 | 4,965 |
| 2024-02-06 | 4,810 | 4,915 | 4,805 | 4,870 | 22,500 | 4,870 |
| 2024-02-05 | 4,855 | 4,960 | 4,840 | 4,880 | 47,400 | 4,880 |
| 2024-02-02 | 4,910 | 4,910 | 4,845 | 4,870 | 35,700 | 4,870 |
| 2024-02-01 | 4,895 | 4,935 | 4,880 | 4,930 | 32,500 | 4,930 |
| 2024-01-31 | 4,900 | 4,945 | 4,880 | 4,935 | 31,400 | 4,935 |
| 2024-01-30 | 4,950 | 4,955 | 4,900 | 4,905 | 19,600 | 4,905 |
| 2024-01-29 | 4,880 | 4,950 | 4,880 | 4,935 | 17,700 | 4,935 |
| 2024-01-26 | 4,905 | 4,905 | 4,835 | 4,855 | 26,100 | 4,855 |
| 2024-01-25 | 4,900 | 4,965 | 4,880 | 4,905 | 79,800 | 4,905 |
| 2024-01-24 | 4,830 | 4,900 | 4,810 | 4,885 | 30,600 | 4,885 |
| 2024-01-23 | 4,855 | 4,895 | 4,815 | 4,830 | 25,700 | 4,830 |
| 2024-01-22 | 4,845 | 4,895 | 4,845 | 4,860 | 29,200 | 4,860 |
| 2024-01-19 | 4,825 | 4,840 | 4,780 | 4,840 | 27,000 | 4,840 |
| 2024-01-18 | 4,810 | 4,840 | 4,795 | 4,795 | 19,400 | 4,795 |
| 2024-01-17 | 4,845 | 4,895 | 4,785 | 4,810 | 29,500 | 4,810 |
| 2024-01-16 | 4,885 | 4,885 | 4,810 | 4,815 | 16,700 | 4,815 |
| 2024-01-15 | 4,795 | 4,905 | 4,795 | 4,875 | 29,700 | 4,875 |
| 2024-01-12 | 4,880 | 4,880 | 4,815 | 4,835 | 22,300 | 4,835 |
| 2024-01-11 | 4,820 | 4,880 | 4,820 | 4,825 | 24,100 | 4,825 |
| 2024-01-10 | 4,740 | 4,810 | 4,725 | 4,785 | 28,400 | 4,785 |
| 2024-01-09 | 4,735 | 4,750 | 4,675 | 4,720 | 27,800 | 4,720 |
| 2024-01-05 | 4,765 | 4,795 | 4,700 | 4,730 | 35,300 | 4,730 |
| 2024-01-04 | 4,730 | 4,800 | 4,670 | 4,800 | 26,400 | 4,800 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
