6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 3,320 | 3,363 | 3,307 | 3,342 | 539,400 | 3,342 |
| 2025-08-28 | 3,280 | 3,423 | 3,268 | 3,320 | 784,600 | 3,320 |
| 2025-08-27 | 3,275 | 3,326 | 3,262 | 3,276 | 644,900 | 3,276 |
| 2025-08-26 | 3,270 | 3,272 | 3,217 | 3,249 | 518,400 | 3,249 |
| 2025-08-25 | 3,260 | 3,275 | 3,235 | 3,275 | 481,200 | 3,275 |
| 2025-08-22 | 3,210 | 3,235 | 3,194 | 3,231 | 478,800 | 3,231 |
| 2025-08-21 | 3,152 | 3,199 | 3,134 | 3,183 | 474,400 | 3,183 |
| 2025-08-20 | 3,195 | 3,217 | 3,166 | 3,174 | 447,000 | 3,174 |
| 2025-08-19 | 3,259 | 3,264 | 3,202 | 3,234 | 523,200 | 3,234 |
| 2025-08-18 | 3,200 | 3,255 | 3,195 | 3,237 | 1,040,200 | 3,237 |
| 2025-08-15 | 3,010 | 3,122 | 3,005 | 3,105 | 807,200 | 3,105 |
| 2025-08-14 | 3,030 | 3,037 | 2,990 | 3,005 | 387,100 | 3,005 |
| 2025-08-13 | 3,045 | 3,059 | 3,031 | 3,039 | 409,700 | 3,039 |
| 2025-08-12 | 3,033 | 3,056 | 3,021 | 3,031 | 467,000 | 3,031 |
| 2025-08-08 | 3,012 | 3,063 | 2,988 | 3,044 | 626,000 | 3,044 |
| 2025-08-07 | 2,990 | 3,048 | 2,974 | 3,027 | 722,400 | 3,027 |
| 2025-08-06 | 2,950 | 3,022 | 2,910 | 3,022 | 1,844,900 | 3,022 |
| 2025-08-05 | 2,744.5 | 2,938.5 | 2,725 | 2,913.5 | 2,131,700 | 2,913.50 |
| 2025-08-04 | 2,700 | 2,737 | 2,677 | 2,711.5 | 636,700 | 2,711.50 |
| 2025-08-01 | 2,743 | 2,776 | 2,731 | 2,761.5 | 482,500 | 2,761.50 |
| 2025-07-31 | 2,745 | 2,746 | 2,720 | 2,730 | 453,200 | 2,730 |
| 2025-07-30 | 2,728.5 | 2,744.5 | 2,720 | 2,727 | 331,800 | 2,727 |
| 2025-07-29 | 2,720.5 | 2,747 | 2,710.5 | 2,739 | 431,700 | 2,739 |
| 2025-07-28 | 2,752 | 2,763.5 | 2,737 | 2,747.5 | 413,900 | 2,747.50 |
| 2025-07-25 | 2,789 | 2,795 | 2,745.5 | 2,745.5 | 408,500 | 2,745.50 |
| 2025-07-24 | 2,782 | 2,789 | 2,766.5 | 2,787 | 534,500 | 2,787 |
| 2025-07-23 | 2,655.5 | 2,767.5 | 2,636 | 2,744.5 | 981,100 | 2,744.50 |
| 2025-07-22 | 2,610 | 2,650 | 2,608 | 2,629.5 | 430,900 | 2,629.50 |
| 2025-07-18 | 2,639.5 | 2,647.5 | 2,621.5 | 2,625 | 453,100 | 2,625 |
| 2025-07-17 | 2,612.5 | 2,628 | 2,600 | 2,618.5 | 601,600 | 2,618.50 |
| 2025-07-16 | 2,705 | 2,705 | 2,659 | 2,662.5 | 311,200 | 2,662.50 |
| 2025-07-15 | 2,718 | 2,724 | 2,685 | 2,702.5 | 326,400 | 2,702.50 |
| 2025-07-14 | 2,731.5 | 2,743 | 2,698 | 2,719 | 254,800 | 2,719 |
| 2025-07-11 | 2,730 | 2,743.5 | 2,714 | 2,725 | 359,100 | 2,725 |
| 2025-07-10 | 2,715 | 2,729.5 | 2,689 | 2,701 | 355,100 | 2,701 |
| 2025-07-09 | 2,709.5 | 2,729 | 2,685 | 2,712 | 415,000 | 2,712 |
| 2025-07-08 | 2,683.5 | 2,724 | 2,672 | 2,708 | 459,000 | 2,708 |
| 2025-07-07 | 2,731 | 2,744.5 | 2,679.5 | 2,690.5 | 529,400 | 2,690.50 |
| 2025-07-04 | 2,708.5 | 2,710 | 2,674 | 2,697 | 274,400 | 2,697 |
| 2025-07-03 | 2,656 | 2,698.5 | 2,653.5 | 2,689.5 | 475,000 | 2,689.50 |
| 2025-07-02 | 2,662 | 2,689.5 | 2,650.5 | 2,678.5 | 486,400 | 2,678.50 |
| 2025-07-01 | 2,683 | 2,688 | 2,645 | 2,688 | 617,500 | 2,688 |
| 2025-06-30 | 2,750 | 2,754 | 2,696 | 2,696 | 504,700 | 2,696 |
| 2025-06-27 | 2,751.5 | 2,761 | 2,720.5 | 2,735 | 954,500 | 2,735 |
| 2025-06-26 | 2,647 | 2,689 | 2,638.5 | 2,673 | 604,300 | 2,673 |
| 2025-06-25 | 2,618 | 2,645.5 | 2,585 | 2,619 | 496,900 | 2,619 |
| 2025-06-24 | 2,624.5 | 2,632 | 2,603.5 | 2,612.5 | 472,900 | 2,612.50 |
| 2025-06-23 | 2,587 | 2,596 | 2,556 | 2,587.5 | 334,000 | 2,587.50 |
| 2025-06-20 | 2,600 | 2,627 | 2,573.5 | 2,573.5 | 868,800 | 2,573.50 |
| 2025-06-19 | 2,560 | 2,607 | 2,550 | 2,600 | 498,300 | 2,600 |
| 2025-06-18 | 2,502 | 2,547 | 2,501 | 2,542 | 284,800 | 2,542 |
| 2025-06-17 | 2,507 | 2,528 | 2,494.5 | 2,525 | 255,800 | 2,525 |
| 2025-06-16 | 2,492 | 2,507 | 2,480 | 2,491.5 | 327,600 | 2,491.50 |
| 2025-06-13 | 2,521.5 | 2,526.5 | 2,464.5 | 2,474 | 429,300 | 2,474 |
| 2025-06-12 | 2,540 | 2,563.5 | 2,516 | 2,535 | 340,300 | 2,535 |
| 2025-06-11 | 2,553 | 2,555 | 2,528 | 2,547.5 | 437,100 | 2,547.50 |
| 2025-06-10 | 2,544.5 | 2,554.5 | 2,513.5 | 2,520 | 420,600 | 2,520 |
| 2025-06-09 | 2,536.5 | 2,543 | 2,520.5 | 2,526.5 | 249,600 | 2,526.50 |
| 2025-06-06 | 2,505 | 2,546 | 2,505 | 2,521.5 | 275,500 | 2,521.50 |
| 2025-06-05 | 2,560 | 2,569 | 2,526 | 2,530 | 303,500 | 2,530 |
| 2025-06-04 | 2,586 | 2,589.5 | 2,555.5 | 2,575.5 | 453,400 | 2,575.50 |
| 2025-06-03 | 2,572 | 2,617.5 | 2,568 | 2,586 | 363,800 | 2,586 |
| 2025-06-02 | 2,600.5 | 2,616 | 2,579.5 | 2,579.5 | 319,700 | 2,579.50 |
| 2025-05-30 | 2,639 | 2,667.5 | 2,621 | 2,641 | 378,500 | 2,641 |
| 2025-05-29 | 2,624 | 2,661 | 2,607.5 | 2,653 | 656,100 | 2,653 |
| 2025-05-28 | 2,630 | 2,645.5 | 2,591.5 | 2,593.5 | 1,047,400 | 2,593.50 |
| 2025-05-27 | 2,554 | 2,565 | 2,522.5 | 2,557.5 | 278,600 | 2,557.50 |
| 2025-05-26 | 2,536 | 2,565.5 | 2,530 | 2,542 | 316,000 | 2,542 |
| 2025-05-23 | 2,549.5 | 2,571.5 | 2,529.5 | 2,547 | 352,200 | 2,547 |
| 2025-05-22 | 2,550 | 2,568 | 2,529 | 2,529 | 440,600 | 2,529 |
| 2025-05-21 | 2,587 | 2,611 | 2,553 | 2,569 | 773,000 | 2,569 |
| 2025-05-20 | 2,630 | 2,637 | 2,589 | 2,590.5 | 618,000 | 2,590.50 |
| 2025-05-19 | 2,606 | 2,641 | 2,601 | 2,631.5 | 429,000 | 2,631.50 |
| 2025-05-16 | 2,630 | 2,630.5 | 2,575.5 | 2,605.5 | 965,400 | 2,605.50 |
| 2025-05-15 | 2,667 | 2,692.5 | 2,626 | 2,649.5 | 657,500 | 2,649.50 |
| 2025-05-14 | 2,702 | 2,733 | 2,637 | 2,665 | 764,700 | 2,665 |
| 2025-05-13 | 2,603 | 2,690 | 2,560 | 2,643 | 908,600 | 2,643 |
| 2025-05-12 | 2,564.5 | 2,572.5 | 2,539.5 | 2,558.5 | 380,300 | 2,558.50 |
| 2025-05-09 | 2,536 | 2,554 | 2,511.5 | 2,548 | 406,100 | 2,548 |
| 2025-05-08 | 2,480 | 2,499 | 2,454.5 | 2,486 | 300,300 | 2,486 |
| 2025-05-07 | 2,480.5 | 2,500 | 2,452 | 2,495.5 | 481,000 | 2,495.50 |
| 2025-05-02 | 2,499.5 | 2,514 | 2,468 | 2,475.5 | 366,200 | 2,475.50 |
| 2025-05-01 | 2,475 | 2,488 | 2,452.5 | 2,484 | 518,700 | 2,484 |
| 2025-04-30 | 2,515 | 2,533 | 2,483 | 2,506.5 | 355,100 | 2,506.50 |
| 2025-04-28 | 2,526 | 2,534 | 2,507 | 2,518.5 | 307,600 | 2,518.50 |
| 2025-04-25 | 2,499 | 2,538.5 | 2,482 | 2,515.5 | 606,700 | 2,515.50 |
| 2025-04-24 | 2,470 | 2,482 | 2,449.5 | 2,453 | 368,900 | 2,453 |
| 2025-04-23 | 2,431.5 | 2,453.5 | 2,423.5 | 2,439.5 | 373,200 | 2,439.50 |
| 2025-04-22 | 2,370 | 2,399.5 | 2,364.5 | 2,385 | 296,500 | 2,385 |
| 2025-04-21 | 2,342 | 2,379 | 2,326.5 | 2,376 | 312,300 | 2,376 |
| 2025-04-18 | 2,360 | 2,375.5 | 2,303.5 | 2,369 | 522,800 | 2,369 |
| 2025-04-17 | 2,269.5 | 2,279 | 2,255.5 | 2,271.5 | 182,200 | 2,271.50 |
| 2025-04-16 | 2,252.5 | 2,274.5 | 2,232 | 2,246.5 | 359,700 | 2,246.50 |
| 2025-04-15 | 2,236.5 | 2,272.5 | 2,217.5 | 2,249 | 296,400 | 2,249 |
| 2025-04-14 | 2,175 | 2,227.5 | 2,170 | 2,220 | 307,500 | 2,220 |
| 2025-04-11 | 2,089.5 | 2,176 | 2,067.5 | 2,166 | 408,800 | 2,166 |
| 2025-04-10 | 2,267 | 2,267 | 2,170.5 | 2,211.5 | 522,900 | 2,211.50 |
| 2025-04-09 | 2,080 | 2,113.5 | 2,010.5 | 2,037.5 | 496,800 | 2,037.50 |
| 2025-04-08 | 2,135 | 2,193.5 | 2,135 | 2,170.5 | 447,700 | 2,170.50 |
| 2025-04-07 | 1,963.5 | 2,035.5 | 1,944 | 2,005 | 724,900 | 2,005 |
| 2025-04-04 | 2,220.5 | 2,245 | 2,120 | 2,181.5 | 673,200 | 2,181.50 |
| 2025-04-03 | 2,328.5 | 2,345 | 2,290.5 | 2,320.5 | 688,100 | 2,320.50 |
| 2025-04-02 | 2,435 | 2,530 | 2,400 | 2,450 | 903,500 | 2,450 |
| 2025-04-01 | 2,401 | 2,407 | 2,379.5 | 2,387.5 | 276,600 | 2,387.50 |
| 2025-03-31 | 2,366.5 | 2,402.5 | 2,318 | 2,382.5 | 750,800 | 2,382.50 |
| 2025-03-28 | 2,462.5 | 2,497 | 2,444 | 2,462.5 | 411,800 | 2,462.50 |
| 2025-03-27 | 2,529.5 | 2,534.5 | 2,482 | 2,508.5 | 428,500 | 2,508.50 |
| 2025-03-26 | 2,545.5 | 2,564 | 2,519.5 | 2,553.5 | 292,100 | 2,553.50 |
| 2025-03-25 | 2,551 | 2,553 | 2,521 | 2,542.5 | 344,900 | 2,542.50 |
| 2025-03-24 | 2,567 | 2,571.5 | 2,538 | 2,542.5 | 291,400 | 2,542.50 |
| 2025-03-21 | 2,551.5 | 2,576 | 2,538.5 | 2,555 | 620,400 | 2,555 |
| 2025-03-19 | 2,530 | 2,573.5 | 2,530 | 2,542.5 | 381,700 | 2,542.50 |
| 2025-03-18 | 2,535 | 2,556.5 | 2,528 | 2,556.5 | 414,000 | 2,556.50 |
| 2025-03-17 | 2,550 | 2,552 | 2,525 | 2,529.5 | 223,400 | 2,529.50 |
| 2025-03-14 | 2,450 | 2,503 | 2,450 | 2,500 | 393,100 | 2,500 |
| 2025-03-13 | 2,481.5 | 2,499 | 2,453 | 2,463 | 429,900 | 2,463 |
| 2025-03-12 | 2,470 | 2,504 | 2,464 | 2,497.5 | 387,000 | 2,497.50 |
| 2025-03-11 | 2,500 | 2,519.5 | 2,466 | 2,494 | 444,200 | 2,494 |
| 2025-03-10 | 2,535 | 2,535 | 2,485 | 2,517 | 386,800 | 2,517 |
| 2025-03-07 | 2,450 | 2,530 | 2,424.5 | 2,523.5 | 800,700 | 2,523.50 |
| 2025-03-06 | 2,460 | 2,502 | 2,429.5 | 2,452 | 807,100 | 2,452 |
| 2025-03-05 | 2,345 | 2,405 | 2,331 | 2,380.5 | 557,900 | 2,380.50 |
| 2025-03-04 | 2,360 | 2,365.5 | 2,328.5 | 2,336 | 585,900 | 2,336 |
| 2025-03-03 | 2,400 | 2,407 | 2,374 | 2,386.5 | 456,800 | 2,386.50 |
| 2025-02-28 | 2,441 | 2,448.5 | 2,368.5 | 2,378.5 | 521,700 | 2,378.50 |
| 2025-02-27 | 2,422 | 2,450 | 2,416.5 | 2,450 | 496,000 | 2,450 |
| 2025-02-26 | 2,438 | 2,438 | 2,378.5 | 2,416.5 | 329,200 | 2,416.50 |
| 2025-02-25 | 2,447.5 | 2,464.5 | 2,430 | 2,440 | 304,200 | 2,440 |
| 2025-02-21 | 2,410 | 2,475 | 2,391 | 2,475 | 358,600 | 2,475 |
| 2025-02-20 | 2,421 | 2,434 | 2,395 | 2,413.5 | 351,400 | 2,413.50 |
| 2025-02-19 | 2,450 | 2,462.5 | 2,429 | 2,439 | 289,500 | 2,439 |
| 2025-02-18 | 2,440 | 2,465 | 2,424.5 | 2,445 | 313,500 | 2,445 |
| 2025-02-17 | 2,470 | 2,471.5 | 2,432.5 | 2,444 | 251,400 | 2,444 |
| 2025-02-14 | 2,493 | 2,510 | 2,442 | 2,459.5 | 300,300 | 2,459.50 |
| 2025-02-13 | 2,480 | 2,516 | 2,479 | 2,489 | 364,000 | 2,489 |
| 2025-02-12 | 2,461.5 | 2,467 | 2,429 | 2,460 | 446,800 | 2,460 |
| 2025-02-10 | 2,476 | 2,483 | 2,433 | 2,452.5 | 449,800 | 2,452.50 |
| 2025-02-07 | 2,440.5 | 2,483.5 | 2,434 | 2,476.5 | 567,000 | 2,476.50 |
| 2025-02-06 | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 | 2,445 |
| 2025-02-05 | 2,386.5 | 2,485 | 2,312.5 | 2,464 | 1,967,800 | 2,464 |
| 2025-02-04 | 2,410 | 2,413.5 | 2,336.5 | 2,336.5 | 543,400 | 2,336.50 |
| 2025-02-03 | 2,475 | 2,481 | 2,337 | 2,341 | 945,100 | 2,341 |
| 2025-01-31 | 2,489 | 2,513 | 2,474 | 2,509 | 355,800 | 2,509 |
| 2025-01-30 | 2,480 | 2,500 | 2,454 | 2,498 | 458,400 | 2,498 |
| 2025-01-29 | 2,514 | 2,525 | 2,479 | 2,486 | 354,900 | 2,486 |
| 2025-01-28 | 2,500 | 2,520 | 2,490 | 2,513.5 | 482,200 | 2,513.50 |
| 2025-01-27 | 2,525 | 2,548 | 2,508.5 | 2,514.5 | 360,500 | 2,514.50 |
| 2025-01-24 | 2,530 | 2,540 | 2,484 | 2,488 | 359,400 | 2,488 |
| 2025-01-23 | 2,527 | 2,529 | 2,490.5 | 2,514 | 402,000 | 2,514 |
| 2025-01-22 | 2,538 | 2,564 | 2,528 | 2,550 | 486,700 | 2,550 |
| 2025-01-21 | 2,546 | 2,556 | 2,496.5 | 2,526.5 | 355,300 | 2,526.50 |
| 2025-01-20 | 2,530 | 2,559 | 2,520 | 2,540 | 330,400 | 2,540 |
| 2025-01-17 | 2,491.5 | 2,515 | 2,462 | 2,515 | 469,400 | 2,515 |
| 2025-01-16 | 2,511.5 | 2,522 | 2,476.5 | 2,487 | 376,100 | 2,487 |
| 2025-01-15 | 2,526 | 2,543.5 | 2,477.5 | 2,488 | 442,100 | 2,488 |
| 2025-01-14 | 2,480 | 2,510.5 | 2,472.5 | 2,507.5 | 347,400 | 2,507.50 |
| 2025-01-10 | 2,511.5 | 2,526 | 2,491 | 2,499.5 | 453,200 | 2,499.50 |
| 2025-01-09 | 2,593 | 2,598 | 2,506.5 | 2,536 | 510,300 | 2,536 |
| 2025-01-08 | 2,575 | 2,634.5 | 2,564 | 2,617.5 | 483,300 | 2,617.50 |
| 2025-01-07 | 2,679 | 2,690 | 2,611.5 | 2,611.5 | 542,400 | 2,611.50 |
| 2025-01-06 | 2,651 | 2,673 | 2,625.5 | 2,639 | 518,200 | 2,639 |
分割・併合履歴 ： [2018-09-26]1株→0.2株