6059 (株)ウチヤマホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	378	381	374	381	51,100	381
2023-12-28	365	374	365	374	56,400	374
2023-12-27	359	366	358	365	52,700	365
2023-12-26	357	361	356	357	38,300	357
2023-12-25	362	362	357	358	48,700	358
2023-12-22	361	365	359	359	28,200	359
2023-12-21	364	365	359	361	94,700	361
2023-12-20	365	370	360	365	393,500	365
2023-12-19	350	396	345	382	636,200	382
2023-12-18	350	351	337	345	68,100	345
2023-12-15	357	357	353	355	11,100	355
2023-12-14	363	363	354	356	11,200	356
2023-12-13	358	362	358	360	17,500	360
2023-12-12	357	363	357	358	35,900	358
2023-12-11	355	357	351	357	26,600	357
2023-12-08	352	353	350	350	17,900	350
2023-12-07	353	354	351	354	9,100	354
2023-12-06	358	359	353	353	47,200	353
2023-12-05	351	353	350	353	11,500	353
2023-12-04	350	350	348	350	9,100	350
2023-12-01	354	354	349	349	22,700	349
2023-11-30	354	354	351	354	8,200	354
2023-11-29	351	352	350	350	4,700	350
2023-11-28	351	351	349	351	7,400	351
2023-11-27	349	351	349	350	7,600	350
2023-11-24	353	353	348	348	21,200	348
2023-11-22	352	353	350	353	9,300	353
2023-11-21	351	354	348	352	23,700	352
2023-11-20	355	355	350	350	10,500	350
2023-11-17	349	353	347	352	16,000	352
2023-11-16	356	358	348	348	14,400	348
2023-11-15	352	358	352	358	10,500	358
2023-11-14	350	355	350	354	17,700	354
2023-11-13	364	364	351	353	15,200	353
2023-11-10	354	363	353	357	58,800	357
2023-11-09	349	354	347	354	11,600	354
2023-11-08	350	352	345	345	11,200	345
2023-11-07	356	357	350	352	31,700	352
2023-11-06	350	356	350	356	16,600	356
2023-11-02	353	354	344	349	36,900	349
2023-11-01	346	353	345	352	17,800	352
2023-10-31	341	345	339	344	20,100	344
2023-10-30	350	351	338	338	121,600	338
2023-10-27	340	351	339	351	37,800	351
2023-10-26	345	346	337	341	28,100	341
2023-10-25	342	345	340	345	12,400	345
2023-10-24	339	344	332	340	35,900	340
2023-10-23	345	345	336	338	19,900	338
2023-10-20	342	344	340	344	11,700	344
2023-10-19	344	344	341	341	7,500	341
2023-10-18	345	345	340	344	17,700	344
2023-10-17	343	346	340	343	13,000	343
2023-10-16	343	345	341	342	17,200	342
2023-10-13	348	351	343	343	11,300	343
2023-10-12	357	357	347	352	16,500	352
2023-10-11	355	355	349	350	13,000	350
2023-10-10	355	357	353	357	11,500	357
2023-10-06	350	354	349	351	20,000	351
2023-10-05	343	351	342	348	15,900	348
2023-10-04	342	346	338	338	42,800	338
2023-10-03	355	356	349	349	39,800	349
2023-10-02	358	364	358	360	12,600	360
2023-09-29	368	372	355	357	37,600	357
2023-09-28	367	371	367	367	14,400	367
2023-09-27	365	372	363	372	30,000	372
2023-09-26	363	369	362	369	43,300	369
2023-09-25	361	367	360	364	41,100	364
2023-09-22	364	366	360	360	51,000	360
2023-09-21	363	367	361	364	38,400	364
2023-09-20	378	378	365	366	37,800	366
2023-09-19	378	378	371	374	13,900	374
2023-09-15	382	382	370	377	54,700	377
2023-09-14	372	380	372	380	21,100	380
2023-09-13	373	375	370	375	32,500	375
2023-09-12	363	376	359	373	66,000	373
2023-09-11	355	359	355	356	14,300	356
2023-09-08	355	360	353	355	24,300	355
2023-09-07	360	360	356	356	14,200	356
2023-09-06	362	362	360	360	15,800	360
2023-09-05	358	362	355	362	35,800	362
2023-09-04	359	359	355	358	14,100	358
2023-09-01	355	359	355	359	15,700	359
2023-08-31	352	357	352	355	19,500	355
2023-08-30	354	354	350	352	15,100	352
2023-08-29	353	354	350	350	16,600	350
2023-08-28	345	353	345	352	41,600	352
2023-08-25	340	352	337	345	84,100	345
2023-08-24	340	340	337	337	12,100	337
2023-08-23	337	338	334	337	14,100	337
2023-08-22	334	338	329	337	31,300	337
2023-08-21	323	330	323	329	8,300	329
2023-08-18	318	322	318	327	55,600	327
2023-08-17	331	331	317	320	53,400	320
2023-08-16	338	338	327	331	39,100	331
2023-08-15	340	340	336	338	37,900	338
2023-08-14	346	346	337	339	35,000	339
2023-08-10	339	348	336	341	71,000	341
2023-08-09	338	341	337	340	26,500	340
2023-08-08	343	344	337	337	14,900	337
2023-08-07	336	343	335	343	34,000	343
2023-08-04	334	338	333	336	13,200	336
2023-08-03	337	338	333	333	31,500	333
2023-08-02	342	344	337	337	48,300	337
2023-08-01	341	344	340	342	27,600	342
2023-07-31	334	343	334	338	27,400	338
2023-07-28	348	350	333	333	123,600	333
2023-07-27	339	348	339	348	28,500	348
2023-07-26	335	340	335	340	9,300	340
2023-07-25	344	344	338	338	9,700	338
2023-07-24	343	343	338	340	29,900	340
2023-07-21	342	348	340	340	29,800	340
2023-07-20	337	343	337	342	11,800	342
2023-07-19	338	341	335	338	30,300	338
2023-07-18	345	350	337	339	58,000	339
2023-07-14	353	353	345	349	49,100	349
2023-07-13	351	353	346	353	42,700	353
2023-07-12	353	358	352	352	35,500	352
2023-07-11	348	356	346	351	47,300	351
2023-07-10	350	356	344	344	72,800	344
2023-07-07	353	358	350	356	34,500	356
2023-07-06	356	359	353	359	45,300	359
2023-07-05	359	364	354	356	87,800	356
2023-07-04	347	354	345	354	46,300	354
2023-07-03	336	342	336	339	45,900	339
2023-06-30	333	338	333	336	22,600	336
2023-06-29	329	333	327	333	23,300	333
2023-06-28	326	330	325	327	17,900	327
2023-06-27	325	327	324	326	22,100	326
2023-06-26	333	339	325	328	36,100	328
2023-06-23	339	339	332	333	30,000	333
2023-06-22	335	340	334	337	29,800	337
2023-06-21	324	333	324	332	18,600	332
2023-06-20	325	328	323	328	17,300	328
2023-06-19	329	333	322	329	59,200	329
2023-06-16	317	333	317	331	52,400	331
2023-06-15	319	321	315	315	50,700	315
2023-06-14	314	323	313	319	98,100	319
2023-06-13	309	312	308	311	31,900	311
2023-06-12	306	308	305	307	11,800	307
2023-06-09	301	305	300	305	18,900	305
2023-06-08	302	305	301	302	19,600	302
2023-06-07	307	308	303	303	22,200	303
2023-06-06	308	309	306	309	23,400	309
2023-06-05	307	308	307	308	31,100	308
2023-06-02	306	307	305	305	17,900	305
2023-06-01	302	307	302	305	17,600	305
2023-05-31	297	306	297	302	46,000	302
2023-05-30	295	298	295	297	22,500	297
2023-05-29	301	301	299	299	20,300	299
2023-05-26	299	301	297	301	26,500	301
2023-05-25	296	300	293	297	28,800	297
2023-05-24	286	296	286	296	37,600	296
2023-05-23	293	294	289	291	46,500	291
2023-05-22	293	294	289	293	22,800	293
2023-05-19	292	293	288	290	21,300	290
2023-05-18	294	297	292	295	13,400	295
2023-05-17	293	296	288	296	22,600	296
2023-05-16	298	298	290	291	42,800	291
2023-05-15	296	296	289	296	60,900	296
2023-05-12	277	310	277	289	209,700	289
2023-05-11	277	281	277	279	15,100	279
2023-05-10	278	280	278	278	11,200	278
2023-05-09	277	281	277	280	29,800	280
2023-05-08	279	280	276	277	26,800	277
2023-05-02	277	280	275	279	35,400	279
2023-05-01	277	277	274	277	16,500	277
2023-04-28	271	274	271	274	16,300	274
2023-04-27	274	275	269	269	75,600	269
2023-04-26	275	277	274	275	9,700	275
2023-04-25	275	277	274	277	10,000	277
2023-04-24	270	274	270	274	13,700	274
2023-04-21	271	274	270	271	12,400	271
2023-04-20	271	273	271	272	18,000	272
2023-04-19	276	276	272	272	11,400	272
2023-04-18	275	276	274	276	7,600	276
2023-04-17	274	276	273	275	18,900	275
2023-04-14	273	275	273	274	14,100	274
2023-04-13	270	274	270	274	14,600	274
2023-04-12	270	273	268	273	27,000	273
2023-04-11	269	270	268	269	9,100	269
2023-04-10	269	269	267	268	11,900	268
2023-04-07	268	269	266	267	19,200	267
2023-04-06	271	271	268	269	11,400	269
2023-04-05	271	272	268	271	32,100	271
2023-04-04	271	271	268	271	57,900	271
2023-04-03	272	273	271	271	23,000	271
2023-03-31	270	274	270	271	34,600	271
2023-03-30	266	270	265	270	73,700	270
2023-03-29	277	280	277	279	190,300	279
2023-03-28	280	280	275	277	36,400	277
2023-03-27	280	280	278	280	25,800	280
2023-03-24	280	280	277	277	11,000	277
2023-03-23	279	280	278	280	9,000	280
2023-03-22	278	281	278	279	25,900	279
2023-03-20	275	279	275	275	15,800	275
2023-03-17	278	278	275	276	12,400	276
2023-03-16	277	278	275	276	19,200	276
2023-03-15	279	282	277	277	8,400	277
2023-03-14	279	280	277	277	16,400	277
2023-03-13	280	280	278	280	17,400	280
2023-03-10	282	284	281	281	26,700	281
2023-03-09	283	284	282	284	15,000	284
2023-03-08	280	282	280	282	12,600	282
2023-03-07	280	281	280	280	12,600	280
2023-03-06	279	281	279	280	20,900	280
2023-03-03	279	280	278	279	12,000	279
2023-03-02	279	281	279	279	24,100	279
2023-03-01	278	279	277	279	16,400	279
2023-02-28	275	278	275	276	15,800	276
2023-02-27	273	276	271	274	27,500	274
2023-02-24	272	274	272	272	9,500	272
2023-02-22	270	273	269	272	22,500	272
2023-02-21	269	273	269	272	16,000	272
2023-02-20	268	270	268	269	18,500	269
2023-02-17	269	269	268	268	10,200	268
2023-02-16	267	269	266	267	24,600	267
2023-02-15	266	268	266	267	13,500	267
2023-02-14	268	268	265	266	9,700	266
2023-02-13	267	267	264	264	13,100	264
2023-02-10	266	268	265	265	21,900	265
2023-02-09	268	269	265	265	30,100	265
2023-02-08	268	268	264	266	16,200	266
2023-02-07	265	268	265	267	11,100	267
2023-02-06	264	265	263	264	5,000	264
2023-02-03	264	266	262	262	13,300	262
2023-02-02	266	267	266	266	7,700	266
2023-02-01	264	266	263	266	11,800	266
2023-01-31	263	264	262	263	19,500	263
2023-01-30	268	269	261	261	79,000	261
2023-01-27	267	268	266	267	20,000	267
2023-01-26	265	267	265	267	9,400	267
2023-01-25	264	266	264	265	10,200	265
2023-01-24	265	266	263	266	26,100	266
2023-01-23	265	266	264	264	11,200	264
2023-01-20	260	264	260	263	22,000	263
2023-01-19	262	263	260	260	9,400	260
2023-01-18	262	264	261	262	13,800	262
2023-01-17	262	263	260	261	25,600	261
2023-01-16	262	264	262	262	12,000	262
2023-01-13	262	266	262	264	19,900	264
2023-01-12	265	266	263	263	24,800	263
2023-01-11	272	272	266	266	22,500	266
2023-01-10	273	274	270	270	10,200	270
2023-01-06	272	273	272	273	8,800	273
2023-01-05	272	273	272	272	8,400	272
2023-01-04	268	272	268	271	24,400	271

分割・併合履歴： [2013-12-26]1株→4株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

6059 (株)ウチヤマホールディングス の時系列データ [2023年度]

6059 (株)ウチヤマホールディングスの時系列データ [2023年度]