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
2024-05-213,0523,0813,0313,031398,5003,031
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