6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,2022,2022,1802,189247,9002,189
2022-11-242,1992,2012,1792,188366,3002,188
2022-11-222,1702,1912,1652,180362,3002,180
2022-11-212,1582,1732,1482,156254,6002,156
2022-11-182,1852,1892,1532,155560,9002,155
2022-11-172,1572,1762,1572,175231,7002,175
2022-11-162,1702,1772,1362,176266,3002,176
2022-11-152,1662,1792,1602,163219,2002,163
2022-11-142,1922,1992,1662,166369,9002,166
2022-11-112,2082,2122,1712,195533,3002,195
2022-11-102,2002,2132,1552,160708,2002,160
2022-11-092,2222,2472,1662,2081,226,8002,208
2022-11-082,3722,4122,3672,385422,9002,385
2022-11-072,3422,3572,3222,342274,7002,342
2022-11-042,2952,3402,2952,325320,5002,325
2022-11-022,2662,3362,2642,330339,5002,330
2022-11-012,2802,2912,2652,274261,0002,274
2022-10-312,2372,2672,2312,267681,8002,267
2022-10-282,2002,2302,1852,208464,1002,208
2022-10-272,2202,2352,2072,232358,1002,232
2022-10-262,2402,2522,2282,235219,9002,235
2022-10-252,2102,2352,1932,225330,4002,225
2022-10-242,2072,2182,1902,193244,6002,193
2022-10-212,1902,1962,1752,176301,5002,176
2022-10-202,2222,2472,1982,207354,3002,207
2022-10-192,2412,2632,2372,252237,0002,252
2022-10-182,2422,2522,2252,242308,7002,242
2022-10-172,1992,2222,1952,208263,6002,208
2022-10-142,2152,2402,2012,225365,6002,225
2022-10-132,2002,2072,1732,182250,2002,182
2022-10-122,2202,2282,1912,206204,9002,206
2022-10-112,2642,2672,2262,231272,0002,231
2022-10-072,2912,3142,2822,299227,3002,299
2022-10-062,3302,3572,3282,337223,7002,337
2022-10-052,3422,3552,3252,325314,1002,325
2022-10-042,3322,3322,3032,317259,8002,317
2022-10-032,2392,2872,2312,283287,6002,283
2022-09-302,2962,3002,2352,258427,0002,258
2022-09-292,3162,3302,2862,319250,1002,319
2022-09-282,3502,3502,2682,302337,7002,302
2022-09-272,3652,3952,3602,367279,5002,367
2022-09-262,3822,3822,3162,324376,8002,324
2022-09-222,4392,4442,4022,415229,0002,415
2022-09-212,4512,4722,4412,466273,7002,466
2022-09-202,4842,5132,4732,486172,3002,486
2022-09-162,4792,4872,4502,456266,6002,456
2022-09-152,4792,4992,4702,491176,7002,491
2022-09-142,4682,4882,4622,472296,9002,472
2022-09-132,5432,5432,5102,522164,4002,522
2022-09-122,5572,5652,5332,540154,3002,540
2022-09-092,5372,5382,5132,537393,4002,537
2022-09-082,5152,5452,5132,542288,9002,542
2022-09-072,4772,4892,4542,487252,5002,487
2022-09-062,4692,4842,4432,475144,1002,475
2022-09-052,4522,4662,4382,458195,9002,458
2022-09-022,4952,5152,4652,470204,8002,470
2022-09-012,5282,5332,4802,486347,8002,486
2022-08-312,5162,5432,5112,543443,6002,543
2022-08-302,5362,5382,5172,526204,8002,526
2022-08-292,5022,5402,4972,525224,4002,525
2022-08-262,5832,5832,5492,552255,7002,552
2022-08-252,5412,5822,5302,575352,5002,575
2022-08-242,5402,5562,5192,519291,9002,519
2022-08-232,5062,5302,4882,527227,5002,527
2022-08-222,5212,5442,4932,529320,2002,529
2022-08-192,5602,5972,5592,571323,8002,571
2022-08-182,5262,5522,5102,542217,6002,542
2022-08-172,5312,5432,5152,538336,5002,538
2022-08-162,5212,5222,4802,511279,8002,511
2022-08-152,4612,5352,4522,535531,3002,535
2022-08-122,4482,4722,4162,454462,7002,454
2022-08-102,4112,4112,3862,398198,1002,398
2022-08-092,3962,4462,3932,420342,6002,420
2022-08-082,3852,4092,3562,399245,0002,399
2022-08-052,3982,4032,3372,385494,2002,385
2022-08-042,3382,4652,3212,406759,0002,406
2022-08-032,3782,4162,3652,410308,8002,410
2022-08-022,3942,4072,3742,395274,6002,395
2022-08-012,4252,4272,3962,414281,5002,414
2022-07-292,4292,4342,4062,416456,3002,416
2022-07-282,4482,4542,4152,431474,0002,431
2022-07-272,4302,4362,3822,413530,7002,413
2022-07-262,3922,4212,3622,383603,0002,383
2022-07-252,3352,3652,3112,342357,1002,342
2022-07-222,3392,3542,3272,345324,4002,345
2022-07-212,2802,3442,2802,340440,9002,340
2022-07-202,2802,2802,2592,279343,7002,279
2022-07-192,2432,2572,2202,245247,7002,245
2022-07-152,2422,2452,1852,215315,3002,215
2022-07-142,1832,2502,1752,237251,9002,237
2022-07-132,1942,2132,1882,201147,0002,201
2022-07-122,1952,1952,1492,179269,8002,179
2022-07-112,2292,2312,2062,208171,1002,208
2022-07-082,2262,2532,2032,203405,4002,203
2022-07-072,1802,2012,1602,200430,5002,200
2022-07-062,1362,1702,1362,162344,0002,162
2022-07-052,1652,1782,1432,167267,3002,167
2022-07-042,1462,1702,1332,157234,8002,157
2022-07-012,1372,1592,1152,132308,6002,132
2022-06-302,1702,1702,1182,123289,3002,123
2022-06-292,1432,1702,1262,160213,2002,160
2022-06-282,1662,1722,1462,168205,9002,168
2022-06-272,1672,1822,1562,168284,2002,168
2022-06-242,1052,1362,0712,135299,5002,135
2022-06-232,1062,1252,0912,093327,6002,093
2022-06-222,1442,1542,0992,101258,7002,101
2022-06-212,1002,1352,0882,124255,4002,124
2022-06-202,1272,1332,0652,085290,7002,085
2022-06-172,0502,1102,0362,097705,8002,097
2022-06-162,1412,1542,1112,112303,7002,112
2022-06-152,1102,1252,0862,113376,5002,113
2022-06-142,0732,1262,0682,123425,7002,123
2022-06-132,1252,1322,1052,110382,5002,110
2022-06-102,2062,2102,1822,193378,8002,193
2022-06-092,2322,2502,2172,236266,5002,236
2022-06-082,2442,2532,2322,246269,3002,246
2022-06-072,1952,2272,1892,202353,6002,202
2022-06-062,1802,1922,1662,181216,8002,181
2022-06-032,1882,2032,1692,192438,3002,192
2022-06-022,1212,1482,1062,138253,8002,138
2022-06-012,0662,1482,0642,145374,9002,145
2022-05-312,0742,0942,0612,074827,5002,074
2022-05-302,0942,0982,0702,082343,7002,082
2022-05-272,0912,0912,0462,055337,7002,055
2022-05-262,0852,1092,0562,060340,8002,060
2022-05-252,1592,1612,0662,067565,2002,067
2022-05-242,1542,1692,1292,158405,9002,158
2022-05-232,1432,1592,1272,147561,4002,147
2022-05-202,0502,1192,0192,1111,395,2002,111
2022-05-192,0232,0672,0122,063670,6002,063
2022-05-182,1072,1162,0572,085700,7002,085
2022-05-172,1022,1032,0612,098567,3002,098
2022-05-162,2122,2202,0972,104803,4002,104
2022-05-132,1602,2732,1602,196582,0002,196
2022-05-122,2342,2522,1982,210350,9002,210
2022-05-112,2222,2462,2082,234251,2002,234
2022-05-102,2492,2622,2072,258481,9002,258
2022-05-092,2732,2912,2512,272244,0002,272
2022-05-062,2612,3202,2412,309417,5002,309
2022-05-022,2572,2822,2332,261319,8002,261
2022-04-282,1962,2682,1962,267287,1002,267
2022-04-272,1682,1952,1592,187278,9002,187
2022-04-262,2052,2332,2032,221237,1002,221
2022-04-252,2402,2412,1862,206278,2002,206
2022-04-222,2982,3102,2702,277207,3002,277
2022-04-212,3132,3522,3002,329352,6002,329
2022-04-202,2602,2842,2452,266282,7002,266
2022-04-192,2382,2422,2032,235253,9002,235
2022-04-182,1552,1932,1512,190195,3002,190
2022-04-152,1882,1992,1672,185148,1002,185
2022-04-142,1882,2222,1832,216174,7002,216
2022-04-132,1382,1982,1332,188304,8002,188
2022-04-122,1632,1832,1352,138254,5002,138
2022-04-112,2022,2272,1792,190185,5002,190
2022-04-082,2472,2502,1762,208301,7002,208
2022-04-072,2272,2302,2072,225276,0002,225
2022-04-062,3202,3252,2862,293263,0002,293
2022-04-052,3572,3762,3462,357217,5002,357
2022-04-042,3312,3442,3212,336149,4002,336
2022-04-012,3282,3372,2822,336233,7002,336
2022-03-312,3502,3882,3342,341410,8002,341
2022-03-302,4162,4252,3812,400332,4002,400
2022-03-292,3702,4192,3582,410408,9002,410
2022-03-282,4382,4382,3712,386278,1002,386
2022-03-252,4752,4762,4092,430264,9002,430
2022-03-242,3972,4622,3952,450222,3002,450
2022-03-232,4152,4422,3972,426299,1002,426
2022-03-222,3662,4012,3552,384317,1002,384
2022-03-182,3402,3612,3172,347585,7002,347
2022-03-172,3392,3592,3132,351491,8002,351
2022-03-162,2882,3192,2542,301322,6002,301
2022-03-152,2352,2822,2302,265244,8002,265
2022-03-142,2132,2672,2042,231215,6002,231
2022-03-112,1992,2542,1952,217479,4002,217
2022-03-102,1322,2552,1282,249655,4002,249
2022-03-092,1012,1112,0412,044403,3002,044
2022-03-082,0792,1232,0582,070511,3002,070
2022-03-072,2202,2272,0892,100672,1002,100
2022-03-042,4022,4062,2742,276540,3002,276
2022-03-032,4502,4752,3922,424243,7002,424
2022-03-022,4722,5052,4372,439345,9002,439
2022-03-012,5282,5532,5112,522409,0002,522
2022-02-282,4402,5202,4312,467550,9002,467
2022-02-252,4142,4162,3652,402320,9002,402
2022-02-242,4072,4302,3592,378363,5002,378
2022-02-222,4192,4542,3862,426506,7002,426
2022-02-212,3662,3972,3382,395144,4002,395
2022-02-182,3522,4322,3522,416226,2002,416
2022-02-172,4572,4582,3802,402217,1002,402
2022-02-162,4202,4702,4182,463313,5002,463
2022-02-152,3622,3772,3382,363230,5002,363
2022-02-142,3902,4092,3362,341407,7002,341
2022-02-102,4562,4652,4002,440383,1002,440
2022-02-092,3352,4092,3272,407373,1002,407
2022-02-082,2712,3122,2322,309299,7002,309
2022-02-072,1702,3152,1232,270763,8002,270
2022-02-042,3502,3622,2912,341552,2002,341
2022-02-032,4002,4242,3672,378457,6002,378
2022-02-022,4652,4722,4302,438329,7002,438
2022-02-012,4642,5022,4302,432255,8002,432
2022-01-312,3942,4532,3792,437511,4002,437
2022-01-282,3792,3982,3452,394302,5002,394
2022-01-272,4702,4842,3452,353427,5002,353
2022-01-262,4402,4642,4032,425255,1002,425
2022-01-252,5322,5322,3922,435510,2002,435
2022-01-242,5122,5692,4992,557203,1002,557
2022-01-212,4842,5392,4522,526266,1002,526
2022-01-202,4802,5392,4662,528256,6002,528
2022-01-192,5602,5752,4982,510365,6002,510
2022-01-182,6402,6692,5912,613266,6002,613
2022-01-172,6402,6642,6212,622173,4002,622
2022-01-142,6042,6432,5822,635325,2002,635
2022-01-132,6452,6592,6212,645371,5002,645
2022-01-122,5902,6422,5872,641383,7002,641
2022-01-112,5152,5602,5152,555280,2002,555
2022-01-072,5632,5822,5032,529281,6002,529
2022-01-062,5602,5872,5432,543304,0002,543
2022-01-052,6272,6322,5902,602285,9002,602
2022-01-042,5992,6132,5732,604384,8002,604

分割・併合履歴 : [2018-09-26]1株→0.2株