6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,5202,5482,5112,525200,9002,525
2021-10-212,6102,6222,5462,548288,5002,548
2021-10-202,6212,6452,5892,591229,3002,591
2021-10-192,6302,6392,5982,629252,2002,629
2021-10-182,5902,6422,5772,642388,6002,642
2021-10-152,5502,5792,5462,578278,2002,578
2021-10-142,4812,5362,4682,536257,9002,536
2021-10-132,4932,5262,4752,493262,8002,493
2021-10-122,4972,5182,4942,518167,3002,518
2021-10-112,4672,5152,4612,501180,8002,501
2021-10-082,4732,5042,4632,468301,7002,468
2021-10-072,4222,4512,4142,437307,7002,437
2021-10-062,4302,4742,3812,421312,4002,421
2021-10-052,4122,4312,3582,415396,8002,415
2021-10-042,5012,5032,4392,446301,4002,446
2021-10-012,5092,5182,4552,465346,2002,465
2021-09-302,5602,5702,5242,542455,0002,542
2021-09-292,6062,6082,5362,566427,3002,566
2021-09-282,6252,6592,6032,657318,3002,657
2021-09-272,6362,6472,6152,622295,8002,622
2021-09-242,6492,6522,6292,638385,5002,638
2021-09-222,6252,6482,5962,599485,1002,599
2021-09-212,5352,6012,5332,584348,5002,584
2021-09-172,6502,6502,5952,597598,3002,597
2021-09-162,6702,6742,6062,632255,1002,632
2021-09-152,6692,6792,6322,651325,4002,651
2021-09-142,7012,7182,6802,717310,0002,717
2021-09-132,6902,6902,6462,682245,2002,682
2021-09-102,6892,7012,6772,699386,3002,699
2021-09-092,6842,7192,6672,680363,1002,680
2021-09-082,6672,7352,6522,734659,0002,734
2021-09-072,6502,6582,6172,635442,9002,635
2021-09-062,6702,6742,6022,630360,3002,630
2021-09-032,6112,6402,6022,627385,0002,627
2021-09-022,6002,6122,5722,590351,2002,590
2021-09-012,5922,6172,5892,597323,3002,597
2021-08-312,5402,5992,5402,581290,1002,581
2021-08-302,5322,5852,5322,585323,5002,585
2021-08-272,5042,5312,4932,513201,4002,513
2021-08-262,5302,5302,4922,516204,5002,516
2021-08-252,5462,5562,4812,512258,2002,512
2021-08-242,4932,5142,4822,496273,5002,496
2021-08-232,4502,4912,4442,470417,7002,470
2021-08-202,5222,5312,4452,446397,0002,446
2021-08-192,5402,5752,5292,533216,2002,533
2021-08-182,5102,5772,5032,563309,7002,563
2021-08-172,5962,6032,5382,540286,4002,540
2021-08-162,6102,6112,5592,580343,2002,580
2021-08-132,6502,6642,6332,637260,7002,637
2021-08-122,6712,6742,6452,648186,6002,648
2021-08-112,6742,6822,6482,664257,2002,664
2021-08-102,5842,6772,5842,649445,8002,649
2021-08-062,6702,6792,5752,583696,4002,583
2021-08-052,6922,7092,6662,670590,7002,670
2021-08-042,8132,8152,7212,742568,4002,742
2021-08-032,8372,8732,8332,864224,4002,864
2021-08-022,8292,8932,8182,860367,6002,860
2021-07-302,7992,8252,7632,795417,0002,795
2021-07-292,7752,8002,7632,800202,2002,800
2021-07-282,7552,8062,7532,788191,4002,788
2021-07-272,7742,8112,7662,781335,7002,781
2021-07-262,7542,8262,7362,825522,7002,825
2021-07-212,7492,7552,6712,681461,5002,681
2021-07-202,7372,7532,6972,702464,4002,702
2021-07-192,8352,8382,7812,795284,8002,795
2021-07-162,8372,8892,8282,883210,5002,883
2021-07-152,8932,9082,8582,865269,1002,865
2021-07-142,8412,9152,8382,889376,3002,889
2021-07-132,8082,8882,8082,886418,6002,886
2021-07-122,7762,8062,7732,803383,2002,803
2021-07-092,6932,7312,6522,726455,7002,726
2021-07-082,7432,7572,7262,726247,6002,726
2021-07-072,7572,7892,7372,765197,8002,765
2021-07-062,8342,8342,7992,806163,1002,806
2021-07-052,8392,8512,8132,816159,1002,816
2021-07-022,8152,8552,8152,855237,0002,855
2021-07-012,8712,8712,7992,801270,3002,801
2021-06-302,8232,8512,8232,835289,6002,835
2021-06-292,8752,8782,8112,822365,2002,822
2021-06-282,9002,9262,8792,910376,9002,910
2021-06-252,8472,8642,8142,858282,2002,858
2021-06-242,8302,8352,8112,811184,6002,811
2021-06-232,7982,8332,7842,821296,1002,821
2021-06-222,7652,7902,7422,787473,5002,787
2021-06-212,7232,7282,6682,691490,3002,691
2021-06-182,8102,8292,7912,791520,3002,791
2021-06-172,8722,8762,8072,811585,9002,811
2021-06-162,8512,8992,8402,873911,3002,873
2021-06-152,9673,0002,9562,968329,4002,968
2021-06-143,0353,0502,9862,987281,3002,987
2021-06-113,1103,1103,0203,035329,1003,035
2021-06-103,0403,1203,0403,110192,0003,110
2021-06-093,1003,1403,0503,060233,3003,060
2021-06-083,0253,0753,0253,055155,9003,055
2021-06-073,0953,0953,0153,055190,2003,055
2021-06-043,0803,0803,0403,060161,0003,060
2021-06-033,1103,1503,0703,085265,7003,085
2021-06-023,0753,1153,0453,100255,0003,100
2021-06-013,0853,1203,0203,040222,8003,040
2021-05-313,1603,1703,0703,095323,7003,095
2021-05-283,0853,1553,0853,150505,1003,150
2021-05-273,0853,0853,0203,040350,0003,040
2021-05-262,9863,0802,9863,065392,9003,065
2021-05-252,9803,0052,9562,984421,2002,984
2021-05-243,0053,0453,0053,015231,8003,015
2021-05-213,0303,0752,9943,000501,1003,000
2021-05-202,9183,0402,9123,030405,5003,030
2021-05-192,9032,9492,8902,913262,6002,913
2021-05-182,8592,9382,8572,922399,9002,922
2021-05-172,8502,8802,8232,877302,2002,877
2021-05-142,9262,9402,8192,819505,8002,819
2021-05-132,8132,9702,7812,898804,3002,898
2021-05-122,8452,8532,7962,821676,6002,821
2021-05-112,9522,9732,8792,879485,9002,879
2021-05-103,0103,0302,9963,005193,2003,005
2021-05-073,0253,0252,9782,992471,3002,992
2021-05-062,9703,0402,9653,020498,6003,020
2021-04-303,0253,0402,9532,955424,7002,955
2021-04-282,9433,0052,9432,995309,3002,995
2021-04-272,9842,9932,9432,943317,0002,943
2021-04-262,9193,0102,9013,005399,1003,005
2021-04-232,8752,9062,8632,884244,1002,884
2021-04-222,9252,9272,8832,900400,0002,900
2021-04-212,9052,9232,8662,884412,4002,884
2021-04-202,9623,0052,9402,995436,6002,995
2021-04-192,9723,0002,9522,978213,8002,978
2021-04-162,9462,9762,9362,974251,8002,974
2021-04-152,9703,0002,9452,969308,3002,969
2021-04-143,0153,0252,9652,969270,1002,969
2021-04-133,0053,0503,0003,025212,3003,025
2021-04-123,0703,0853,0003,010205,1003,010
2021-04-093,0303,0653,0103,040261,5003,040
2021-04-083,0653,0902,9993,025168,0003,025
2021-04-073,0303,0753,0003,070300,2003,070
2021-04-063,0603,0702,9702,994352,4002,994
2021-04-053,1153,1253,0553,065250,7003,065
2021-04-023,0503,1003,0353,095282,6003,095
2021-04-013,0353,0452,9943,020318,0003,020
2021-03-312,9893,0252,9633,000313,5003,000
2021-03-303,0053,0102,9522,988369,5002,988
2021-03-293,0703,1203,0053,030508,3003,030
2021-03-263,0053,0502,9953,025332,5003,025
2021-03-252,8892,9682,8892,952558,2002,952
2021-03-242,9602,9842,8762,887637,9002,887
2021-03-232,9983,0452,9882,988346,3002,988
2021-03-223,0303,0402,9652,981684,5002,981
2021-03-193,0353,0653,0053,065707,3003,065
2021-03-183,0803,0953,0453,095347,8003,095
2021-03-173,0053,0502,9913,035283,0003,035
2021-03-163,0453,0553,0153,025318,8003,025
2021-03-153,0953,1403,0103,040465,4003,040
2021-03-122,9723,0802,9723,065730,5003,065
2021-03-112,9193,0052,8942,991811,4002,991
2021-03-103,0103,0102,9622,969837,8002,969
2021-03-093,1103,1302,9903,0101,129,7003,010
2021-03-083,2253,2403,1453,165400,2003,165
2021-03-053,1553,1853,0853,155376,8003,155
2021-03-043,2103,2353,1353,160276,9003,160
2021-03-033,2153,2503,1553,230297,6003,230
2021-03-023,2903,2953,1603,195406,3003,195
2021-03-013,1853,2653,1053,250510,5003,250
2021-02-263,2253,2303,1303,135547,3003,135
2021-02-253,3703,3853,2803,295384,7003,295
2021-02-243,3753,3953,2703,275397,4003,275
2021-02-223,4353,4753,3553,370399,9003,370
2021-02-193,3553,3903,2953,365274,0003,365
2021-02-183,4853,5153,3553,365461,4003,365
2021-02-173,4653,5053,4653,500321,6003,500
2021-02-163,4503,5153,4353,475455,9003,475
2021-02-153,4353,4403,3803,435236,9003,435
2021-02-123,4603,4603,3603,410415,8003,410
2021-02-103,3403,4803,3403,470501,3003,470
2021-02-093,4053,4253,3053,350503,3003,350
2021-02-083,4753,5403,4203,445589,7003,445
2021-02-053,4003,5403,3103,4051,001,0003,405
2021-02-043,3253,3453,2603,305426,2003,305
2021-02-033,3503,4503,2903,325724,2003,325
2021-02-023,2603,3153,2203,315460,5003,315
2021-02-013,0953,2753,0903,270671,2003,270
2021-01-293,2003,2403,0803,080421,7003,080
2021-01-283,0753,2153,0503,1751,157,6003,175
2021-01-273,1803,2103,1603,180300,7003,180
2021-01-263,2203,2253,1153,140290,8003,140
2021-01-253,2353,2453,1903,215422,7003,215
2021-01-223,2103,2353,1653,235361,5003,235
2021-01-213,2003,2553,1953,240513,7003,240
2021-01-203,1703,2153,1353,180454,1003,180
2021-01-193,0703,1503,0703,120354,6003,120
2021-01-182,9863,0602,9603,050388,6003,050
2021-01-153,1503,1753,0103,045705,7003,045
2021-01-143,2753,2753,1003,120870,1003,120
2021-01-133,3003,3553,2403,285621,8003,285
2021-01-123,2303,3253,2003,315767,6003,315
2021-01-083,1703,2403,1653,235753,2003,235
2021-01-073,0903,1653,0803,135734,6003,135
2021-01-062,9903,0652,9833,040621,9003,040
2021-01-052,9102,9922,9102,983601,0002,983
2021-01-042,9993,0052,8452,945619,2002,945

分割・併合履歴 : [2018-09-26]1株→0.2株