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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 307 | 312 | 307 | 310 | 37,600 | 310 |
| 2024-12-27 | 305 | 307 | 304 | 307 | 47,800 | 307 |
| 2024-12-26 | 303 | 305 | 302 | 302 | 104,300 | 302 |
| 2024-12-25 | 305 | 306 | 303 | 303 | 43,700 | 303 |
| 2024-12-24 | 305 | 307 | 304 | 306 | 45,500 | 306 |
| 2024-12-23 | 306 | 308 | 305 | 306 | 54,000 | 306 |
| 2024-12-20 | 308 | 309 | 307 | 307 | 21,600 | 307 |
| 2024-12-19 | 306 | 310 | 305 | 307 | 19,600 | 307 |
| 2024-12-18 | 305 | 310 | 305 | 310 | 48,500 | 310 |
| 2024-12-17 | 308 | 309 | 305 | 305 | 44,400 | 305 |
| 2024-12-16 | 309 | 310 | 308 | 308 | 33,000 | 308 |
| 2024-12-13 | 312 | 312 | 308 | 308 | 27,900 | 308 |
| 2024-12-12 | 313 | 313 | 310 | 312 | 28,700 | 312 |
| 2024-12-11 | 312 | 313 | 311 | 312 | 88,600 | 312 |
| 2024-12-10 | 311 | 313 | 311 | 313 | 18,700 | 313 |
| 2024-12-09 | 311 | 313 | 310 | 311 | 30,900 | 311 |
| 2024-12-06 | 311 | 313 | 311 | 311 | 13,800 | 311 |
| 2024-12-05 | 313 | 314 | 312 | 312 | 20,300 | 312 |
| 2024-12-04 | 314 | 315 | 313 | 313 | 16,800 | 313 |
| 2024-12-03 | 314 | 316 | 313 | 313 | 19,600 | 313 |
| 2024-12-02 | 317 | 317 | 314 | 314 | 16,300 | 314 |
| 2024-11-29 | 316 | 316 | 312 | 315 | 17,500 | 315 |
| 2024-11-28 | 312 | 315 | 312 | 312 | 14,000 | 312 |
| 2024-11-27 | 312 | 315 | 312 | 313 | 7,000 | 313 |
| 2024-11-26 | 313 | 315 | 311 | 314 | 13,200 | 314 |
| 2024-11-25 | 311 | 314 | 310 | 312 | 25,300 | 312 |
| 2024-11-22 | 314 | 314 | 311 | 311 | 8,400 | 311 |
| 2024-11-21 | 315 | 315 | 311 | 312 | 11,700 | 312 |
| 2024-11-20 | 319 | 319 | 311 | 314 | 23,900 | 314 |
| 2024-11-19 | 318 | 320 | 317 | 318 | 14,700 | 318 |
| 2024-11-18 | 310 | 318 | 310 | 317 | 16,600 | 317 |
| 2024-11-15 | 309 | 313 | 309 | 312 | 13,300 | 312 |
| 2024-11-14 | 308 | 312 | 308 | 309 | 17,200 | 309 |
| 2024-11-13 | 309 | 314 | 307 | 311 | 28,000 | 311 |
| 2024-11-12 | 306 | 312 | 306 | 308 | 30,700 | 308 |
| 2024-11-11 | 307 | 312 | 306 | 309 | 37,900 | 309 |
| 2024-11-08 | 307 | 310 | 306 | 310 | 18,300 | 310 |
| 2024-11-07 | 305 | 307 | 305 | 306 | 16,400 | 306 |
| 2024-11-06 | 307 | 308 | 305 | 306 | 26,000 | 306 |
| 2024-11-05 | 306 | 309 | 306 | 307 | 17,400 | 307 |
| 2024-11-01 | 306 | 308 | 304 | 306 | 18,800 | 306 |
| 2024-10-31 | 301 | 306 | 300 | 306 | 28,900 | 306 |
| 2024-10-30 | 306 | 307 | 300 | 300 | 124,200 | 300 |
| 2024-10-29 | 308 | 309 | 306 | 306 | 19,900 | 306 |
| 2024-10-28 | 307 | 308 | 305 | 306 | 32,300 | 306 |
| 2024-10-25 | 313 | 314 | 308 | 308 | 42,200 | 308 |
| 2024-10-24 | 314 | 317 | 314 | 315 | 10,800 | 315 |
| 2024-10-23 | 315 | 318 | 315 | 316 | 14,600 | 316 |
| 2024-10-22 | 318 | 318 | 315 | 316 | 18,700 | 316 |
| 2024-10-21 | 319 | 321 | 316 | 317 | 17,600 | 317 |
| 2024-10-18 | 317 | 319 | 316 | 316 | 8,300 | 316 |
| 2024-10-17 | 317 | 322 | 317 | 317 | 30,600 | 317 |
| 2024-10-16 | 320 | 320 | 316 | 318 | 32,200 | 318 |
| 2024-10-15 | 321 | 324 | 320 | 320 | 30,200 | 320 |
| 2024-10-11 | 323 | 325 | 321 | 323 | 13,300 | 323 |
| 2024-10-10 | 326 | 330 | 322 | 323 | 30,100 | 323 |
| 2024-10-09 | 328 | 329 | 325 | 326 | 21,200 | 326 |
| 2024-10-08 | 330 | 330 | 327 | 328 | 17,700 | 328 |
| 2024-10-07 | 333 | 333 | 325 | 329 | 43,600 | 329 |
| 2024-10-04 | 333 | 334 | 332 | 332 | 10,900 | 332 |
| 2024-10-03 | 336 | 336 | 330 | 333 | 6,800 | 333 |
| 2024-10-02 | 337 | 337 | 332 | 332 | 10,300 | 332 |
| 2024-10-01 | 338 | 338 | 335 | 336 | 8,600 | 336 |
| 2024-09-30 | 334 | 337 | 334 | 335 | 10,600 | 335 |
| 2024-09-27 | 337 | 338 | 334 | 334 | 9,200 | 334 |
| 2024-09-26 | 336 | 340 | 336 | 340 | 7,400 | 340 |
| 2024-09-25 | 331 | 340 | 331 | 338 | 27,000 | 338 |
| 2024-09-24 | 330 | 332 | 329 | 330 | 7,300 | 330 |
| 2024-09-20 | 329 | 330 | 327 | 330 | 14,400 | 330 |
| 2024-09-19 | 329 | 330 | 328 | 329 | 6,200 | 329 |
| 2024-09-18 | 328 | 330 | 326 | 329 | 4,900 | 329 |
| 2024-09-17 | 328 | 328 | 326 | 328 | 4,200 | 328 |
| 2024-09-13 | 329 | 330 | 326 | 330 | 7,300 | 330 |
| 2024-09-12 | 327 | 329 | 327 | 328 | 3,400 | 328 |
| 2024-09-11 | 330 | 332 | 326 | 326 | 7,900 | 326 |
| 2024-09-10 | 329 | 332 | 329 | 332 | 2,100 | 332 |
| 2024-09-09 | 329 | 331 | 328 | 330 | 7,600 | 330 |
| 2024-09-06 | 333 | 333 | 329 | 331 | 11,500 | 331 |
| 2024-09-05 | 331 | 334 | 329 | 333 | 16,200 | 333 |
| 2024-09-04 | 325 | 334 | 325 | 331 | 21,600 | 331 |
| 2024-09-03 | 337 | 339 | 337 | 338 | 17,400 | 338 |
| 2024-09-02 | 336 | 338 | 334 | 337 | 10,300 | 337 |
| 2024-08-30 | 333 | 335 | 333 | 334 | 7,200 | 334 |
| 2024-08-29 | 335 | 335 | 333 | 333 | 6,200 | 333 |
| 2024-08-28 | 333 | 335 | 332 | 334 | 4,700 | 334 |
| 2024-08-27 | 332 | 335 | 331 | 335 | 6,500 | 335 |
| 2024-08-26 | 333 | 333 | 330 | 332 | 4,700 | 332 |
| 2024-08-23 | 329 | 333 | 329 | 333 | 2,700 | 333 |
| 2024-08-22 | 325 | 329 | 325 | 329 | 6,400 | 329 |
| 2024-08-21 | 323 | 332 | 320 | 329 | 16,500 | 329 |
| 2024-08-20 | 326 | 330 | 320 | 321 | 24,700 | 321 |
| 2024-08-19 | 326 | 330 | 323 | 326 | 16,500 | 326 |
| 2024-08-16 | 322 | 326 | 319 | 326 | 25,100 | 326 |
| 2024-08-15 | 317 | 320 | 317 | 320 | 10,400 | 320 |
| 2024-08-14 | 312 | 317 | 312 | 317 | 14,200 | 317 |
| 2024-08-13 | 310 | 317 | 310 | 315 | 16,500 | 315 |
| 2024-08-09 | 315 | 317 | 306 | 308 | 33,600 | 308 |
| 2024-08-08 | 310 | 313 | 307 | 308 | 23,300 | 308 |
| 2024-08-07 | 302 | 314 | 301 | 309 | 70,000 | 309 |
| 2024-08-06 | 305 | 330 | 301 | 308 | 66,900 | 308 |
| 2024-08-05 | 321 | 323 | 282 | 298 | 140,000 | 298 |
| 2024-08-02 | 340 | 342 | 331 | 333 | 112,800 | 333 |
| 2024-08-01 | 345 | 345 | 340 | 342 | 41,300 | 342 |
| 2024-07-31 | 340 | 345 | 340 | 345 | 20,700 | 345 |
| 2024-07-30 | 344 | 346 | 340 | 340 | 85,300 | 340 |
| 2024-07-29 | 345 | 346 | 343 | 345 | 9,400 | 345 |
| 2024-07-26 | 345 | 345 | 343 | 344 | 11,400 | 344 |
| 2024-07-25 | 344 | 346 | 343 | 343 | 19,400 | 343 |
| 2024-07-24 | 345 | 348 | 344 | 348 | 15,900 | 348 |
| 2024-07-23 | 348 | 349 | 345 | 345 | 30,200 | 345 |
| 2024-07-22 | 348 | 348 | 345 | 347 | 13,000 | 347 |
| 2024-07-19 | 345 | 348 | 345 | 347 | 11,200 | 347 |
| 2024-07-18 | 345 | 348 | 344 | 347 | 19,200 | 347 |
| 2024-07-17 | 344 | 346 | 344 | 346 | 14,900 | 346 |
| 2024-07-16 | 345 | 345 | 343 | 343 | 11,500 | 343 |
| 2024-07-12 | 343 | 346 | 343 | 343 | 15,600 | 343 |
| 2024-07-11 | 342 | 346 | 342 | 346 | 20,700 | 346 |
| 2024-07-10 | 345 | 345 | 342 | 342 | 35,700 | 342 |
| 2024-07-09 | 346 | 347 | 345 | 345 | 29,100 | 345 |
| 2024-07-08 | 346 | 348 | 346 | 346 | 20,300 | 346 |
| 2024-07-05 | 346 | 348 | 346 | 346 | 12,300 | 346 |
| 2024-07-04 | 348 | 349 | 346 | 346 | 34,000 | 346 |
| 2024-07-03 | 349 | 350 | 348 | 348 | 20,700 | 348 |
| 2024-07-02 | 352 | 352 | 349 | 351 | 19,500 | 351 |
| 2024-07-01 | 352 | 354 | 350 | 351 | 31,700 | 351 |
| 2024-06-28 | 352 | 353 | 350 | 352 | 17,500 | 352 |
| 2024-06-27 | 352 | 354 | 350 | 350 | 22,100 | 350 |
| 2024-06-26 | 349 | 352 | 348 | 351 | 16,500 | 351 |
| 2024-06-25 | 348 | 350 | 347 | 349 | 9,300 | 349 |
| 2024-06-24 | 349 | 349 | 347 | 348 | 7,200 | 348 |
| 2024-06-21 | 349 | 350 | 346 | 348 | 9,300 | 348 |
| 2024-06-20 | 350 | 350 | 344 | 348 | 14,500 | 348 |
| 2024-06-19 | 346 | 347 | 344 | 346 | 18,900 | 346 |
| 2024-06-18 | 344 | 344 | 342 | 344 | 9,800 | 344 |
| 2024-06-17 | 347 | 347 | 342 | 343 | 22,200 | 343 |
| 2024-06-14 | 343 | 346 | 342 | 346 | 13,700 | 346 |
| 2024-06-13 | 343 | 344 | 341 | 343 | 7,800 | 343 |
| 2024-06-12 | 346 | 347 | 344 | 344 | 8,800 | 344 |
| 2024-06-11 | 344 | 346 | 343 | 345 | 15,400 | 345 |
| 2024-06-10 | 340 | 344 | 340 | 342 | 17,700 | 342 |
| 2024-06-07 | 339 | 342 | 339 | 340 | 18,300 | 340 |
| 2024-06-06 | 341 | 344 | 340 | 341 | 23,000 | 341 |
| 2024-06-05 | 343 | 344 | 341 | 341 | 27,300 | 341 |
| 2024-06-04 | 345 | 350 | 340 | 343 | 77,500 | 343 |
| 2024-06-03 | 343 | 347 | 343 | 345 | 17,400 | 345 |
| 2024-05-31 | 340 | 346 | 340 | 343 | 35,200 | 343 |
| 2024-05-30 | 339 | 341 | 338 | 339 | 21,000 | 339 |
| 2024-05-29 | 345 | 345 | 338 | 339 | 29,000 | 339 |
| 2024-05-28 | 343 | 344 | 342 | 343 | 8,700 | 343 |
| 2024-05-27 | 344 | 344 | 342 | 342 | 8,300 | 342 |
| 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