6059 (株)ウチヤマホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 341 | 345 | 341 | 343 | 7,500 | 343 |
| 2024-05-23 | 341 | 344 | 341 | 342 | 13,300 | 342 |
| 2024-05-22 | 348 | 348 | 343 | 343 | 14,900 | 343 |
| 2024-05-21 | 346 | 348 | 345 | 348 | 13,100 | 348 |
| 2024-05-20 | 342 | 348 | 342 | 346 | 22,300 | 346 |
| 2024-05-17 | 346 | 346 | 336 | 338 | 38,500 | 338 |
| 2024-05-16 | 344 | 344 | 336 | 341 | 41,600 | 341 |
| 2024-05-15 | 348 | 348 | 341 | 344 | 35,800 | 344 |
| 2024-05-14 | 342 | 346 | 338 | 345 | 41,200 | 345 |
| 2024-05-13 | 340 | 342 | 338 | 340 | 37,100 | 340 |
| 2024-05-10 | 351 | 355 | 333 | 338 | 173,900 | 338 |
| 2024-05-09 | 349 | 351 | 348 | 351 | 12,100 | 351 |
| 2024-05-08 | 347 | 352 | 347 | 348 | 29,800 | 348 |
| 2024-05-07 | 342 | 351 | 342 | 347 | 40,600 | 347 |
| 2024-05-02 | 341 | 344 | 341 | 342 | 11,200 | 342 |
| 2024-05-01 | 341 | 345 | 340 | 341 | 29,200 | 341 |
| 2024-04-30 | 339 | 343 | 339 | 341 | 50,300 | 341 |
| 2024-04-26 | 343 | 345 | 338 | 338 | 107,300 | 338 |
| 2024-04-25 | 345 | 347 | 343 | 344 | 28,600 | 344 |
| 2024-04-24 | 348 | 350 | 346 | 350 | 19,900 | 350 |
| 2024-04-23 | 351 | 351 | 344 | 345 | 32,700 | 345 |
| 2024-04-22 | 345 | 350 | 345 | 348 | 37,500 | 348 |
| 2024-04-19 | 351 | 356 | 344 | 345 | 167,700 | 345 |
| 2024-04-18 | 350 | 358 | 350 | 352 | 24,400 | 352 |
| 2024-04-17 | 358 | 358 | 350 | 350 | 52,500 | 350 |
| 2024-04-16 | 361 | 361 | 355 | 355 | 50,100 | 355 |
| 2024-04-15 | 361 | 363 | 360 | 361 | 16,800 | 361 |
| 2024-04-12 | 364 | 364 | 360 | 360 | 21,100 | 360 |
| 2024-04-11 | 360 | 363 | 360 | 361 | 17,400 | 361 |
| 2024-04-10 | 362 | 365 | 360 | 361 | 29,700 | 361 |
| 2024-04-09 | 363 | 364 | 361 | 362 | 22,200 | 362 |
| 2024-04-08 | 360 | 363 | 360 | 363 | 16,100 | 363 |
| 2024-04-05 | 362 | 362 | 358 | 359 | 24,000 | 359 |
| 2024-04-04 | 368 | 368 | 361 | 364 | 24,200 | 364 |
| 2024-04-03 | 362 | 364 | 360 | 362 | 19,600 | 362 |
| 2024-04-02 | 361 | 365 | 356 | 357 | 60,100 | 357 |
| 2024-04-01 | 370 | 370 | 362 | 362 | 67,400 | 362 |
| 2024-03-29 | 369 | 372 | 367 | 370 | 40,400 | 370 |
| 2024-03-28 | 364 | 369 | 363 | 363 | 156,100 | 363 |
| 2024-03-27 | 380 | 382 | 371 | 372 | 529,100 | 372 |
| 2024-03-26 | 388 | 388 | 379 | 380 | 115,200 | 380 |
| 2024-03-25 | 391 | 392 | 381 | 381 | 97,200 | 381 |
| 2024-03-22 | 390 | 390 | 385 | 387 | 58,800 | 387 |
| 2024-03-21 | 390 | 391 | 386 | 389 | 50,000 | 389 |
| 2024-03-19 | 380 | 387 | 380 | 387 | 37,400 | 387 |
| 2024-03-18 | 386 | 386 | 381 | 382 | 65,500 | 382 |
| 2024-03-15 | 385 | 386 | 381 | 384 | 30,800 | 384 |
| 2024-03-14 | 380 | 384 | 376 | 383 | 67,300 | 383 |
| 2024-03-13 | 385 | 385 | 378 | 381 | 30,000 | 381 |
| 2024-03-12 | 380 | 382 | 374 | 382 | 95,800 | 382 |
| 2024-03-11 | 393 | 393 | 376 | 381 | 136,900 | 381 |
| 2024-03-08 | 394 | 396 | 387 | 393 | 55,900 | 393 |
| 2024-03-07 | 395 | 395 | 383 | 390 | 57,400 | 390 |
| 2024-03-06 | 385 | 395 | 385 | 393 | 44,000 | 393 |
| 2024-03-05 | 384 | 389 | 382 | 387 | 48,500 | 387 |
| 2024-03-04 | 401 | 401 | 380 | 384 | 144,600 | 384 |
| 2024-03-01 | 394 | 407 | 390 | 401 | 235,500 | 401 |
| 2024-02-29 | 372 | 388 | 372 | 386 | 88,800 | 386 |
| 2024-02-28 | 371 | 374 | 370 | 372 | 21,800 | 372 |
| 2024-02-27 | 375 | 375 | 370 | 371 | 28,300 | 371 |
| 2024-02-26 | 366 | 371 | 364 | 371 | 68,300 | 371 |
| 2024-02-22 | 368 | 368 | 360 | 362 | 23,700 | 362 |
| 2024-02-21 | 365 | 365 | 361 | 364 | 22,400 | 364 |
| 2024-02-20 | 366 | 367 | 361 | 366 | 20,500 | 366 |
| 2024-02-19 | 355 | 363 | 355 | 363 | 51,700 | 363 |
| 2024-02-16 | 352 | 356 | 350 | 355 | 44,100 | 355 |
| 2024-02-15 | 358 | 361 | 348 | 350 | 132,000 | 350 |
| 2024-02-14 | 369 | 369 | 358 | 358 | 121,000 | 358 |
| 2024-02-13 | 369 | 375 | 368 | 371 | 52,900 | 371 |
| 2024-02-09 | 377 | 389 | 366 | 369 | 157,300 | 369 |
| 2024-02-08 | 382 | 384 | 377 | 377 | 57,500 | 377 |
| 2024-02-07 | 387 | 388 | 383 | 383 | 40,300 | 383 |
| 2024-02-06 | 389 | 391 | 388 | 388 | 15,800 | 388 |
| 2024-02-05 | 394 | 394 | 388 | 389 | 50,000 | 389 |
| 2024-02-02 | 392 | 394 | 389 | 394 | 37,600 | 394 |
| 2024-02-01 | 386 | 392 | 386 | 392 | 43,100 | 392 |
| 2024-01-31 | 381 | 386 | 381 | 386 | 22,100 | 386 |
| 2024-01-30 | 389 | 389 | 380 | 380 | 108,400 | 380 |
| 2024-01-29 | 382 | 389 | 382 | 389 | 27,400 | 389 |
| 2024-01-26 | 383 | 384 | 379 | 381 | 36,600 | 381 |
| 2024-01-25 | 383 | 385 | 381 | 382 | 18,300 | 382 |
| 2024-01-24 | 386 | 386 | 381 | 381 | 18,600 | 381 |
| 2024-01-23 | 389 | 389 | 382 | 383 | 24,000 | 383 |
| 2024-01-22 | 375 | 383 | 375 | 383 | 36,300 | 383 |
| 2024-01-19 | 378 | 379 | 374 | 375 | 46,000 | 375 |
| 2024-01-18 | 376 | 379 | 376 | 377 | 24,400 | 377 |
| 2024-01-17 | 386 | 386 | 378 | 378 | 47,800 | 378 |
| 2024-01-16 | 389 | 389 | 382 | 382 | 44,000 | 382 |
| 2024-01-15 | 390 | 392 | 382 | 392 | 37,500 | 392 |
| 2024-01-12 | 393 | 394 | 386 | 387 | 43,700 | 387 |
| 2024-01-11 | 397 | 398 | 394 | 394 | 29,000 | 394 |
| 2024-01-10 | 400 | 401 | 392 | 394 | 83,900 | 394 |
| 2024-01-09 | 397 | 400 | 396 | 399 | 38,500 | 399 |
| 2024-01-05 | 393 | 400 | 392 | 396 | 76,100 | 396 |
| 2024-01-04 | 382 | 394 | 382 | 390 | 52,700 | 390 |
分割・併合履歴 ： [2013-12-26]1株→4株
