6674 (株)ジーエス・ユアサ コーポレーション 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
2024-10-032,957.52,9752,852.52,852.5670,0002,852.50
2024-10-022,8762,944.52,863.52,869420,6002,869
2024-10-012,8902,925.52,882.52,917472,9002,917
2024-09-302,8342,8952,8252,847.5900,3002,847.50
2024-09-272,9453,0172,9203,004619,6003,004
2024-09-262,9702,9832,9312,943.5811,9002,943.50
2024-09-252,944.52,9662,9022,939.5654,2002,939.50
2024-09-243,0373,0512,994.52,994.5426,8002,994.50
2024-09-203,0193,0372,9832,995.5474,1002,995.50
2024-09-192,9743,0112,968.52,977.5597,9002,977.50
2024-09-182,9102,9302,8942,930363,7002,930
2024-09-172,903.52,919.52,8422,881386,9002,881
2024-09-132,9102,940.52,894.52,900652,2002,900
2024-09-122,9182,9522,9042,9261,038,3002,926
2024-09-112,866.52,8872,817.52,827580,1002,827
2024-09-102,8602,8972,843.52,886.5378,5002,886.50
2024-09-092,775.52,9002,767.52,860728,2002,860
2024-09-062,8992,911.52,8482,874.5728,2002,874.50
2024-09-052,7702,8952,762.52,8701,086,3002,870
2024-09-042,766.52,8012,728.52,757754,7002,757
2024-09-032,8472,8772,8262,866.5588,8002,866.50
2024-09-022,8202,8302,7952,830741,8002,830
2024-08-302,7502,7602,7262,750.5488,1002,750.50
2024-08-292,729.52,7422,7082,728368,5002,728
2024-08-282,7552,759.52,7172,758.5425,5002,758.50
2024-08-272,7502,760.52,7132,753364,8002,753
2024-08-262,7502,7742,718.52,727.5452,3002,727.50
2024-08-232,7502,7852,720.52,784.5619,8002,784.50
2024-08-222,7202,7552,7152,731743,9002,731
2024-08-212,6932,737.52,6862,724.5500,9002,724.50
2024-08-202,7092,7612,6912,726859,7002,726
2024-08-192,6152,7122,587.52,6511,392,2002,651
2024-08-162,562.52,5892,542.52,587.5644,7002,587.50
2024-08-152,472.52,5232,4532,512.5604,4002,512.50
2024-08-142,4492,4852,418.52,435789,9002,435
2024-08-132,3732,4282,3512,425679,4002,425
2024-08-092,3342,3962,324.52,358777,6002,358
2024-08-082,272.52,3342,2482,296899,6002,296
2024-08-072,2722,3802,237.52,322.51,390,0002,322.50
2024-08-062,276.52,3562,2222,3511,727,4002,351
2024-08-052,1892,195.51,9131,971.51,713,8001,971.50
2024-08-022,479.52,4872,3702,375.51,016,6002,375.50
2024-08-012,6702,671.52,5552,593.5775,0002,593.50
2024-07-312,620.52,694.52,6202,694.5843,0002,694.50
2024-07-302,6202,6572,6152,635565,4002,635
2024-07-292,635.52,6642,6152,629527,8002,629
2024-07-262,6302,6472,5942,594574,1002,594
2024-07-252,6962,699.52,6202,626.5829,0002,626.50
2024-07-242,7532,7632,6962,702.5715,6002,702.50
2024-07-232,7402,767.52,7052,7461,128,0002,746
2024-07-222,8252,825.52,7832,783564,2002,783
2024-07-192,8562,8592,817.52,840.5635,1002,840.50
2024-07-182,8922,8952,8552,865692,0002,865
2024-07-172,929.52,929.52,900.52,912600,0002,912
2024-07-162,9332,954.52,903.52,914.5595,6002,914.50
2024-07-122,9162,9522,8922,925892,4002,925
2024-07-112,960.52,975.52,923.52,950.51,167,0002,950.50
2024-07-103,0653,0832,9232,9382,565,7002,938
2024-07-093,1303,1493,1013,121484,1003,121
2024-07-083,1273,1423,1033,133471,9003,133
2024-07-053,2303,2333,1543,154481,1003,154
2024-07-043,2063,2493,2003,230434,7003,230
2024-07-033,1753,1953,1333,174503,3003,174
2024-07-023,1503,1513,1003,142566,2003,142
2024-07-013,2083,2173,1303,153713,6003,153
2024-06-283,2053,2263,1563,187624,8003,187
2024-06-273,2103,2403,1963,213724,9003,213
2024-06-263,2933,2993,2403,250491,3003,250
2024-06-253,3093,3253,2693,303634,4003,303
2024-06-243,3113,3463,2773,309619,3003,309
2024-06-213,3513,4053,2903,308926,0003,308
2024-06-203,3003,4073,2953,375845,9003,375
2024-06-193,2813,3243,2663,277569,5003,277
2024-06-183,2783,3013,2463,253359,4003,253
2024-06-173,2783,2883,2053,231400,2003,231
2024-06-143,1883,2823,1753,278682,4003,278
2024-06-133,2303,2483,2003,200453,6003,200
2024-06-123,2013,2493,1963,216426,4003,216
2024-06-113,2573,2613,2133,221455,6003,221
2024-06-103,2273,2633,2103,237288,1003,237
2024-06-073,1983,2373,1903,209317,4003,209
2024-06-063,2323,2323,1923,197338,7003,197
2024-06-053,2643,2763,1913,209558,4003,209
2024-06-043,3193,3513,2803,317574,5003,317
2024-06-033,3693,3983,3273,327708,6003,327
2024-05-313,2803,3633,2403,3351,963,3003,335
2024-05-303,1453,2453,0933,2251,425,3003,225
2024-05-293,1033,1273,0823,090345,4003,090
2024-05-283,0973,1433,0883,134434,5003,134
2024-05-273,0503,1133,0503,104268,8003,104
2024-05-243,0323,0763,0313,045327,8003,045
2024-05-233,0453,0883,0233,075324,7003,075
2024-05-223,0973,0973,0283,032272,8003,032
2024-05-213,0523,0813,0313,031398,5003,031
2024-05-202,9973,0732,993.53,053352,9003,053
2024-05-173,0093,0362,9823,0081,437,0003,008
2024-05-163,0753,0873,0323,050325,8003,050
2024-05-153,0903,1303,0563,069491,7003,069
2024-05-143,0003,0773,0003,058730,7003,058
2024-05-132,9993,0142,909.53,0051,159,6003,005
2024-05-103,0743,0852,985.52,986.5664,3002,986.50
2024-05-093,0033,0512,976.53,024534,9003,024
2024-05-082,986.53,0112,9713,006550,9003,006
2024-05-073,0003,0052,960.52,986.5534,7002,986.50
2024-05-022,943.52,9712,9322,961.5428,5002,961.50
2024-05-012,949.52,9942,9392,963435,8002,963
2024-04-302,9393,0122,933.52,980.5511,9002,980.50
2024-04-262,895.52,9422,866.52,909.5576,1002,909.50
2024-04-252,951.52,9572,920.52,922370,4002,922
2024-04-242,9602,9702,9282,968551,0002,968
2024-04-232,946.52,968.52,8892,921424,8002,921
2024-04-222,9022,9642,9002,946468,1002,946
2024-04-192,9652,9852,8882,905.5629,2002,905.50
2024-04-182,946.52,992.52,9332,982.5534,4002,982.50
2024-04-173,0273,0312,9472,968587,2002,968
2024-04-163,1203,1642,9913,0061,054,2003,006
2024-04-153,1173,1463,1003,145447,2003,145
2024-04-123,1963,1963,1533,158364,9003,158
2024-04-113,1323,1923,1303,179538,1003,179
2024-04-103,1503,1783,1343,164526,1003,164
2024-04-093,1553,1583,1103,125386,3003,125
2024-04-083,1173,1633,1173,155497,7003,155
2024-04-053,0433,0953,0383,088740,5003,088
2024-04-043,1063,1383,0943,120588,0003,120
2024-04-033,0703,0953,0403,069531,4003,069
2024-04-023,1183,1183,0433,070618,0003,070
2024-04-013,1693,1693,0333,054996,5003,054
2024-03-293,1403,1593,1273,146609,3003,146
2024-03-283,1593,1803,1133,138849,4003,138
2024-03-273,1873,2183,1573,173802,2003,173
2024-03-263,1403,2133,1313,184930,0003,184
2024-03-253,1353,1573,1163,120547,6003,120
2024-03-223,1153,1453,0713,127751,2003,127
2024-03-213,0503,0833,0253,060802,7003,060
2024-03-193,0003,0372,9783,026618,4003,026
2024-03-182,9503,0232,940.53,0201,208,2003,020
2024-03-152,819.52,907.52,8152,870.51,463,0002,870.50
2024-03-142,8282,853.52,814.52,840.5537,3002,840.50
2024-03-132,8802,887.52,804.52,816627,8002,816
2024-03-122,799.52,874.52,7502,867900,1002,867
2024-03-112,8612,9042,8442,8771,032,3002,877
2024-03-082,9612,9632,9012,911937,0002,911
2024-03-072,9843,0322,9412,955.51,211,4002,955.50
2024-03-062,8812,987.52,8692,9841,467,2002,984
2024-03-052,7972,8512,7712,834856,5002,834
2024-03-042,8012,8142,770.52,784.5724,8002,784.50
2024-03-012,809.52,843.52,7962,810841,7002,810
2024-02-292,8072,835.52,7932,815720,7002,815
2024-02-282,8532,899.52,829.52,847853,3002,847
2024-02-272,807.52,874.52,8032,8531,025,0002,853
2024-02-262,8252,8852,801.52,8151,702,7002,815
2024-02-222,7402,754.52,712.52,744820,1002,744
2024-02-212,7012,7222,6592,718778,2002,718
2024-02-202,7002,7312,696.52,712.5773,8002,712.50
2024-02-192,630.52,7252,6152,722.51,429,4002,722.50
2024-02-162,5702,619.52,562.52,599.51,168,2002,599.50
2024-02-152,5952,6122,5442,5611,148,5002,561
2024-02-142,5842,607.52,5382,554.51,513,3002,554.50
2024-02-132,6502,666.52,6032,617.51,612,2002,617.50
2024-02-092,5802,6552,563.52,6352,222,1002,635
2024-02-082,5602,597.52,501.52,5713,354,3002,571
2024-02-072,4262,5772,359.52,575.510,601,9002,575.50
2024-02-062,1452,1452,1162,1261,254,2002,126
2024-02-052,149.52,1672,141.52,157.51,198,7002,157.50
2024-02-022,123.52,152.52,1092,124.51,061,6002,124.50
2024-02-012,1352,1442,1122,119.5694,3002,119.50
2024-01-312,1442,144.52,1132,1441,068,0002,144
2024-01-302,1242,1432,1182,1371,392,8002,137
2024-01-292,1102,114.52,0962,105.5560,2002,105.50
2024-01-262,0852,099.52,0762,090668,9002,090
2024-01-252,0822,1052,073.52,093.5862,4002,093.50
2024-01-242,0962,0972,0762,077.5735,3002,077.50
2024-01-232,110.52,1272,0922,098.51,106,2002,098.50
2024-01-222,0652,097.52,0642,094868,2002,094
2024-01-192,0702,0802,0542,061.5602,1002,061.50
2024-01-182,0402,0682,036.52,054622,3002,054
2024-01-172,076.52,097.52,0422,042842,7002,042
2024-01-162,1002,104.52,0702,070931,9002,070
2024-01-152,0802,102.52,0722,084.5869,2002,084.50
2024-01-122,1002,1082,059.52,074.51,290,5002,074.50
2024-01-112,0862,098.52,0772,0801,017,1002,080
2024-01-102,0612,0922,0562,065.51,703,8002,065.50
2024-01-092,027.52,0372,015.52,0321,103,6002,032
2024-01-052,0152,019.51,9952,0001,044,3002,000
2024-01-041,995.52,0161,9682,0131,134,6002,013

分割・併合履歴 : [2018-09-26]1株→0.2株