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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,630 | 2,647 | 2,594 | 2,594 | 574,100 | 2,594 |
| 2024-07-25 | 2,696 | 2,699.5 | 2,620 | 2,626.5 | 829,000 | 2,626.50 |
| 2024-07-24 | 2,753 | 2,763 | 2,696 | 2,702.5 | 715,600 | 2,702.50 |
| 2024-07-23 | 2,740 | 2,767.5 | 2,705 | 2,746 | 1,128,000 | 2,746 |
| 2024-07-22 | 2,825 | 2,825.5 | 2,783 | 2,783 | 564,200 | 2,783 |
| 2024-07-19 | 2,856 | 2,859 | 2,817.5 | 2,840.5 | 635,100 | 2,840.50 |
| 2024-07-18 | 2,892 | 2,895 | 2,855 | 2,865 | 692,000 | 2,865 |
| 2024-07-17 | 2,929.5 | 2,929.5 | 2,900.5 | 2,912 | 600,000 | 2,912 |
| 2024-07-16 | 2,933 | 2,954.5 | 2,903.5 | 2,914.5 | 595,600 | 2,914.50 |
| 2024-07-12 | 2,916 | 2,952 | 2,892 | 2,925 | 892,400 | 2,925 |
| 2024-07-11 | 2,960.5 | 2,975.5 | 2,923.5 | 2,950.5 | 1,167,000 | 2,950.50 |
| 2024-07-10 | 3,065 | 3,083 | 2,923 | 2,938 | 2,565,700 | 2,938 |
| 2024-07-09 | 3,130 | 3,149 | 3,101 | 3,121 | 484,100 | 3,121 |
| 2024-07-08 | 3,127 | 3,142 | 3,103 | 3,133 | 471,900 | 3,133 |
| 2024-07-05 | 3,230 | 3,233 | 3,154 | 3,154 | 481,100 | 3,154 |
| 2024-07-04 | 3,206 | 3,249 | 3,200 | 3,230 | 434,700 | 3,230 |
| 2024-07-03 | 3,175 | 3,195 | 3,133 | 3,174 | 503,300 | 3,174 |
| 2024-07-02 | 3,150 | 3,151 | 3,100 | 3,142 | 566,200 | 3,142 |
| 2024-07-01 | 3,208 | 3,217 | 3,130 | 3,153 | 713,600 | 3,153 |
| 2024-06-28 | 3,205 | 3,226 | 3,156 | 3,187 | 624,800 | 3,187 |
| 2024-06-27 | 3,210 | 3,240 | 3,196 | 3,213 | 724,900 | 3,213 |
| 2024-06-26 | 3,293 | 3,299 | 3,240 | 3,250 | 491,300 | 3,250 |
| 2024-06-25 | 3,309 | 3,325 | 3,269 | 3,303 | 634,400 | 3,303 |
| 2024-06-24 | 3,311 | 3,346 | 3,277 | 3,309 | 619,300 | 3,309 |
| 2024-06-21 | 3,351 | 3,405 | 3,290 | 3,308 | 926,000 | 3,308 |
| 2024-06-20 | 3,300 | 3,407 | 3,295 | 3,375 | 845,900 | 3,375 |
| 2024-06-19 | 3,281 | 3,324 | 3,266 | 3,277 | 569,500 | 3,277 |
| 2024-06-18 | 3,278 | 3,301 | 3,246 | 3,253 | 359,400 | 3,253 |
| 2024-06-17 | 3,278 | 3,288 | 3,205 | 3,231 | 400,200 | 3,231 |
| 2024-06-14 | 3,188 | 3,282 | 3,175 | 3,278 | 682,400 | 3,278 |
| 2024-06-13 | 3,230 | 3,248 | 3,200 | 3,200 | 453,600 | 3,200 |
| 2024-06-12 | 3,201 | 3,249 | 3,196 | 3,216 | 426,400 | 3,216 |
| 2024-06-11 | 3,257 | 3,261 | 3,213 | 3,221 | 455,600 | 3,221 |
| 2024-06-10 | 3,227 | 3,263 | 3,210 | 3,237 | 288,100 | 3,237 |
| 2024-06-07 | 3,198 | 3,237 | 3,190 | 3,209 | 317,400 | 3,209 |
| 2024-06-06 | 3,232 | 3,232 | 3,192 | 3,197 | 338,700 | 3,197 |
| 2024-06-05 | 3,264 | 3,276 | 3,191 | 3,209 | 558,400 | 3,209 |
| 2024-06-04 | 3,319 | 3,351 | 3,280 | 3,317 | 574,500 | 3,317 |
| 2024-06-03 | 3,369 | 3,398 | 3,327 | 3,327 | 708,600 | 3,327 |
| 2024-05-31 | 3,280 | 3,363 | 3,240 | 3,335 | 1,963,300 | 3,335 |
| 2024-05-30 | 3,145 | 3,245 | 3,093 | 3,225 | 1,425,300 | 3,225 |
| 2024-05-29 | 3,103 | 3,127 | 3,082 | 3,090 | 345,400 | 3,090 |
| 2024-05-28 | 3,097 | 3,143 | 3,088 | 3,134 | 434,500 | 3,134 |
| 2024-05-27 | 3,050 | 3,113 | 3,050 | 3,104 | 268,800 | 3,104 |
| 2024-05-24 | 3,032 | 3,076 | 3,031 | 3,045 | 327,800 | 3,045 |
| 2024-05-23 | 3,045 | 3,088 | 3,023 | 3,075 | 324,700 | 3,075 |
| 2024-05-22 | 3,097 | 3,097 | 3,028 | 3,032 | 272,800 | 3,032 |
| 2024-05-21 | 3,052 | 3,081 | 3,031 | 3,031 | 398,500 | 3,031 |
| 2024-05-20 | 2,997 | 3,073 | 2,993.5 | 3,053 | 352,900 | 3,053 |
| 2024-05-17 | 3,009 | 3,036 | 2,982 | 3,008 | 1,437,000 | 3,008 |
| 2024-05-16 | 3,075 | 3,087 | 3,032 | 3,050 | 325,800 | 3,050 |
| 2024-05-15 | 3,090 | 3,130 | 3,056 | 3,069 | 491,700 | 3,069 |
| 2024-05-14 | 3,000 | 3,077 | 3,000 | 3,058 | 730,700 | 3,058 |
| 2024-05-13 | 2,999 | 3,014 | 2,909.5 | 3,005 | 1,159,600 | 3,005 |
| 2024-05-10 | 3,074 | 3,085 | 2,985.5 | 2,986.5 | 664,300 | 2,986.50 |
| 2024-05-09 | 3,003 | 3,051 | 2,976.5 | 3,024 | 534,900 | 3,024 |
| 2024-05-08 | 2,986.5 | 3,011 | 2,971 | 3,006 | 550,900 | 3,006 |
| 2024-05-07 | 3,000 | 3,005 | 2,960.5 | 2,986.5 | 534,700 | 2,986.50 |
| 2024-05-02 | 2,943.5 | 2,971 | 2,932 | 2,961.5 | 428,500 | 2,961.50 |
| 2024-05-01 | 2,949.5 | 2,994 | 2,939 | 2,963 | 435,800 | 2,963 |
| 2024-04-30 | 2,939 | 3,012 | 2,933.5 | 2,980.5 | 511,900 | 2,980.50 |
| 2024-04-26 | 2,895.5 | 2,942 | 2,866.5 | 2,909.5 | 576,100 | 2,909.50 |
| 2024-04-25 | 2,951.5 | 2,957 | 2,920.5 | 2,922 | 370,400 | 2,922 |
| 2024-04-24 | 2,960 | 2,970 | 2,928 | 2,968 | 551,000 | 2,968 |
| 2024-04-23 | 2,946.5 | 2,968.5 | 2,889 | 2,921 | 424,800 | 2,921 |
| 2024-04-22 | 2,902 | 2,964 | 2,900 | 2,946 | 468,100 | 2,946 |
| 2024-04-19 | 2,965 | 2,985 | 2,888 | 2,905.5 | 629,200 | 2,905.50 |
| 2024-04-18 | 2,946.5 | 2,992.5 | 2,933 | 2,982.5 | 534,400 | 2,982.50 |
| 2024-04-17 | 3,027 | 3,031 | 2,947 | 2,968 | 587,200 | 2,968 |
| 2024-04-16 | 3,120 | 3,164 | 2,991 | 3,006 | 1,054,200 | 3,006 |
| 2024-04-15 | 3,117 | 3,146 | 3,100 | 3,145 | 447,200 | 3,145 |
| 2024-04-12 | 3,196 | 3,196 | 3,153 | 3,158 | 364,900 | 3,158 |
| 2024-04-11 | 3,132 | 3,192 | 3,130 | 3,179 | 538,100 | 3,179 |
| 2024-04-10 | 3,150 | 3,178 | 3,134 | 3,164 | 526,100 | 3,164 |
| 2024-04-09 | 3,155 | 3,158 | 3,110 | 3,125 | 386,300 | 3,125 |
| 2024-04-08 | 3,117 | 3,163 | 3,117 | 3,155 | 497,700 | 3,155 |
| 2024-04-05 | 3,043 | 3,095 | 3,038 | 3,088 | 740,500 | 3,088 |
| 2024-04-04 | 3,106 | 3,138 | 3,094 | 3,120 | 588,000 | 3,120 |
| 2024-04-03 | 3,070 | 3,095 | 3,040 | 3,069 | 531,400 | 3,069 |
| 2024-04-02 | 3,118 | 3,118 | 3,043 | 3,070 | 618,000 | 3,070 |
| 2024-04-01 | 3,169 | 3,169 | 3,033 | 3,054 | 996,500 | 3,054 |
| 2024-03-29 | 3,140 | 3,159 | 3,127 | 3,146 | 609,300 | 3,146 |
| 2024-03-28 | 3,159 | 3,180 | 3,113 | 3,138 | 849,400 | 3,138 |
| 2024-03-27 | 3,187 | 3,218 | 3,157 | 3,173 | 802,200 | 3,173 |
| 2024-03-26 | 3,140 | 3,213 | 3,131 | 3,184 | 930,000 | 3,184 |
| 2024-03-25 | 3,135 | 3,157 | 3,116 | 3,120 | 547,600 | 3,120 |
| 2024-03-22 | 3,115 | 3,145 | 3,071 | 3,127 | 751,200 | 3,127 |
| 2024-03-21 | 3,050 | 3,083 | 3,025 | 3,060 | 802,700 | 3,060 |
| 2024-03-19 | 3,000 | 3,037 | 2,978 | 3,026 | 618,400 | 3,026 |
| 2024-03-18 | 2,950 | 3,023 | 2,940.5 | 3,020 | 1,208,200 | 3,020 |
| 2024-03-15 | 2,819.5 | 2,907.5 | 2,815 | 2,870.5 | 1,463,000 | 2,870.50 |
| 2024-03-14 | 2,828 | 2,853.5 | 2,814.5 | 2,840.5 | 537,300 | 2,840.50 |
| 2024-03-13 | 2,880 | 2,887.5 | 2,804.5 | 2,816 | 627,800 | 2,816 |
| 2024-03-12 | 2,799.5 | 2,874.5 | 2,750 | 2,867 | 900,100 | 2,867 |
| 2024-03-11 | 2,861 | 2,904 | 2,844 | 2,877 | 1,032,300 | 2,877 |
| 2024-03-08 | 2,961 | 2,963 | 2,901 | 2,911 | 937,000 | 2,911 |
| 2024-03-07 | 2,984 | 3,032 | 2,941 | 2,955.5 | 1,211,400 | 2,955.50 |
| 2024-03-06 | 2,881 | 2,987.5 | 2,869 | 2,984 | 1,467,200 | 2,984 |
| 2024-03-05 | 2,797 | 2,851 | 2,771 | 2,834 | 856,500 | 2,834 |
| 2024-03-04 | 2,801 | 2,814 | 2,770.5 | 2,784.5 | 724,800 | 2,784.50 |
| 2024-03-01 | 2,809.5 | 2,843.5 | 2,796 | 2,810 | 841,700 | 2,810 |
| 2024-02-29 | 2,807 | 2,835.5 | 2,793 | 2,815 | 720,700 | 2,815 |
| 2024-02-28 | 2,853 | 2,899.5 | 2,829.5 | 2,847 | 853,300 | 2,847 |
| 2024-02-27 | 2,807.5 | 2,874.5 | 2,803 | 2,853 | 1,025,000 | 2,853 |
| 2024-02-26 | 2,825 | 2,885 | 2,801.5 | 2,815 | 1,702,700 | 2,815 |
| 2024-02-22 | 2,740 | 2,754.5 | 2,712.5 | 2,744 | 820,100 | 2,744 |
| 2024-02-21 | 2,701 | 2,722 | 2,659 | 2,718 | 778,200 | 2,718 |
| 2024-02-20 | 2,700 | 2,731 | 2,696.5 | 2,712.5 | 773,800 | 2,712.50 |
| 2024-02-19 | 2,630.5 | 2,725 | 2,615 | 2,722.5 | 1,429,400 | 2,722.50 |
| 2024-02-16 | 2,570 | 2,619.5 | 2,562.5 | 2,599.5 | 1,168,200 | 2,599.50 |
| 2024-02-15 | 2,595 | 2,612 | 2,544 | 2,561 | 1,148,500 | 2,561 |
| 2024-02-14 | 2,584 | 2,607.5 | 2,538 | 2,554.5 | 1,513,300 | 2,554.50 |
| 2024-02-13 | 2,650 | 2,666.5 | 2,603 | 2,617.5 | 1,612,200 | 2,617.50 |
| 2024-02-09 | 2,580 | 2,655 | 2,563.5 | 2,635 | 2,222,100 | 2,635 |
| 2024-02-08 | 2,560 | 2,597.5 | 2,501.5 | 2,571 | 3,354,300 | 2,571 |
| 2024-02-07 | 2,426 | 2,577 | 2,359.5 | 2,575.5 | 10,601,900 | 2,575.50 |
| 2024-02-06 | 2,145 | 2,145 | 2,116 | 2,126 | 1,254,200 | 2,126 |
| 2024-02-05 | 2,149.5 | 2,167 | 2,141.5 | 2,157.5 | 1,198,700 | 2,157.50 |
| 2024-02-02 | 2,123.5 | 2,152.5 | 2,109 | 2,124.5 | 1,061,600 | 2,124.50 |
| 2024-02-01 | 2,135 | 2,144 | 2,112 | 2,119.5 | 694,300 | 2,119.50 |
| 2024-01-31 | 2,144 | 2,144.5 | 2,113 | 2,144 | 1,068,000 | 2,144 |
| 2024-01-30 | 2,124 | 2,143 | 2,118 | 2,137 | 1,392,800 | 2,137 |
| 2024-01-29 | 2,110 | 2,114.5 | 2,096 | 2,105.5 | 560,200 | 2,105.50 |
| 2024-01-26 | 2,085 | 2,099.5 | 2,076 | 2,090 | 668,900 | 2,090 |
| 2024-01-25 | 2,082 | 2,105 | 2,073.5 | 2,093.5 | 862,400 | 2,093.50 |
| 2024-01-24 | 2,096 | 2,097 | 2,076 | 2,077.5 | 735,300 | 2,077.50 |
| 2024-01-23 | 2,110.5 | 2,127 | 2,092 | 2,098.5 | 1,106,200 | 2,098.50 |
| 2024-01-22 | 2,065 | 2,097.5 | 2,064 | 2,094 | 868,200 | 2,094 |
| 2024-01-19 | 2,070 | 2,080 | 2,054 | 2,061.5 | 602,100 | 2,061.50 |
| 2024-01-18 | 2,040 | 2,068 | 2,036.5 | 2,054 | 622,300 | 2,054 |
| 2024-01-17 | 2,076.5 | 2,097.5 | 2,042 | 2,042 | 842,700 | 2,042 |
| 2024-01-16 | 2,100 | 2,104.5 | 2,070 | 2,070 | 931,900 | 2,070 |
| 2024-01-15 | 2,080 | 2,102.5 | 2,072 | 2,084.5 | 869,200 | 2,084.50 |
| 2024-01-12 | 2,100 | 2,108 | 2,059.5 | 2,074.5 | 1,290,500 | 2,074.50 |
| 2024-01-11 | 2,086 | 2,098.5 | 2,077 | 2,080 | 1,017,100 | 2,080 |
| 2024-01-10 | 2,061 | 2,092 | 2,056 | 2,065.5 | 1,703,800 | 2,065.50 |
| 2024-01-09 | 2,027.5 | 2,037 | 2,015.5 | 2,032 | 1,103,600 | 2,032 |
| 2024-01-05 | 2,015 | 2,019.5 | 1,995 | 2,000 | 1,044,300 | 2,000 |
| 2024-01-04 | 1,995.5 | 2,016 | 1,968 | 2,013 | 1,134,600 | 2,013 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
