1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2018年

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,2222,2802,2222,248596,0002,248
2018-12-272,2222,2772,2032,263476,3002,263
2018-12-262,1802,1942,1362,172502,8002,172
2018-12-252,2352,2462,1502,155529,6002,155
2018-12-212,3472,3552,3122,321505,3002,321
2018-12-202,3942,4062,3462,361475,0002,361
2018-12-192,4242,4452,4122,430507,3002,430
2018-12-182,4392,4712,4292,436414,1002,436
2018-12-172,5192,5432,4712,475489,3002,475
2018-12-142,5262,5472,5132,525595,5002,525
2018-12-132,5002,5642,4932,552653,5002,552
2018-12-122,4792,5032,4432,487619,2002,487
2018-12-112,5132,5192,4602,468533,9002,468
2018-12-102,5422,5452,5092,531412,4002,531
2018-12-072,5622,5942,5622,592366,2002,592
2018-12-062,5642,5822,5412,562318,9002,562
2018-12-052,5672,6042,5472,590330,7002,590
2018-12-042,6622,6692,6102,616275,0002,616
2018-12-032,6602,6922,6522,685436,2002,685
2018-11-302,6592,6682,6232,623429,7002,623
2018-11-292,6672,6732,6332,643226,1002,643
2018-11-282,6332,6532,6142,647321,9002,647
2018-11-272,6122,6352,5982,633326,1002,633
2018-11-262,5512,5762,5362,571369,2002,571
2018-11-222,5132,5482,5072,545272,7002,545
2018-11-212,4582,5052,4482,497214,9002,497
2018-11-202,4522,5162,4522,501300,9002,501
2018-11-192,5352,5352,5012,512275,0002,512
2018-11-162,5532,5702,5232,542435,0002,542
2018-11-152,5172,5592,5172,556253,2002,556
2018-11-142,5182,5472,5062,531217,0002,531
2018-11-132,5132,5242,4822,518378,0002,518
2018-11-122,5552,5912,5552,575397,0002,575
2018-11-092,5692,6432,5512,5761,179,3002,576
2018-11-082,4582,4692,4252,427289,3002,427
2018-11-072,4432,4652,4072,417316,8002,417
2018-11-062,4122,4392,4072,421209,7002,421
2018-11-052,4102,4342,3832,408285,3002,408
2018-11-022,3682,4302,3502,423298,8002,423
2018-11-012,3212,3662,3202,356382,9002,356
2018-10-312,2962,3202,2802,320366,6002,320
2018-10-302,2362,2872,2342,268497,2002,268
2018-10-292,2692,2932,2532,256300,9002,256
2018-10-262,3202,3202,2582,267359,2002,267
2018-10-252,3112,3232,2932,307429,8002,307
2018-10-242,3812,4002,3642,381338,6002,381
2018-10-232,4082,4112,3702,371416,7002,371
2018-10-222,4162,4432,4052,435236,5002,435
2018-10-192,4282,4392,4212,430334,8002,430
2018-10-182,4702,4842,4642,466451,1002,466
2018-10-172,4712,4782,4502,467340,4002,467
2018-10-162,4392,4452,4172,440404,2002,440
2018-10-152,4602,4632,4092,441372,4002,441
2018-10-122,4572,4782,4482,474442,7002,474
2018-10-112,4852,5172,4742,488503,6002,488
2018-10-102,6152,6242,5842,586373,3002,586
2018-10-092,6492,6492,6012,604360,0002,604
2018-10-052,6662,6932,6612,672289,7002,672
2018-10-042,7082,7292,6722,686427,9002,686
2018-10-032,7502,7572,6902,699392,1002,699
2018-10-022,7062,7592,7042,747713,1002,747
2018-10-012,7592,7702,7042,722742,9002,722
2018-09-282,8452,8542,7662,797883,6002,797
2018-09-272,8392,8562,7892,801397,2002,801
2018-09-262,7942,8412,7942,834364,0002,834
2018-09-255665695605681,665,0002,840
2018-09-215655685645672,395,0002,835
2018-09-205585635575632,505,0002,815
2018-09-195555595485573,279,0002,785
2018-09-185395535385481,955,0002,740
2018-09-145305405285392,814,0002,695
2018-09-135155305145261,472,0002,630
2018-09-125335345225241,073,0002,620
2018-09-115315325245301,260,0002,650
2018-09-105285325255301,172,0002,650
2018-09-075195245145231,230,0002,615
2018-09-065225255175222,572,0002,610
2018-09-055295305185272,093,0002,635
2018-09-045335375255282,249,0002,640
2018-09-035395415305301,977,0002,650
2018-08-315365555345483,648,0002,740
2018-08-305385435365392,116,0002,695
2018-08-295215355215342,493,0002,670
2018-08-285245285195191,236,0002,595
2018-08-275115215105181,687,0002,590
2018-08-24505507502507899,0002,535
2018-08-23503504499503948,0002,515
2018-08-22500505498502887,0002,510
2018-08-214944994924981,413,0002,490
2018-08-205005034974991,196,0002,495
2018-08-175035065015031,253,0002,515
2018-08-164935034895011,413,0002,505
2018-08-155045044914981,672,0002,490
2018-08-144915054905042,109,0002,520
2018-08-134985004844862,088,0002,430
2018-08-105105104925025,410,0002,510
2018-08-095325385315331,833,0002,665
2018-08-085305355295331,197,0002,665
2018-08-07524532521531867,0002,655
2018-08-065305305245261,224,0002,630
2018-08-035345345295331,227,0002,665
2018-08-025305325275301,410,0002,650
2018-08-015205305195301,861,0002,650
2018-07-315225265215212,066,0002,605
2018-07-305155265155251,731,0002,625
2018-07-27517517512515997,0002,575
2018-07-26513515510513952,0002,565
2018-07-25508512507508972,0002,540
2018-07-24504508504507848,0002,535
2018-07-23500504499500954,0002,500
2018-07-205065095015021,087,0002,510
2018-07-195105175045051,668,0002,525
2018-07-18508511506506960,0002,530
2018-07-174975074975031,422,0002,515
2018-07-134925014924981,767,0002,490
2018-07-124954974924951,300,0002,475
2018-07-114934954904911,708,0002,455
2018-07-105005074975031,418,0002,515
2018-07-09493498492495821,0002,475
2018-07-064914954894921,666,0002,460
2018-07-054894934864882,321,0002,440
2018-07-044944994934971,188,0002,485
2018-07-034985004934992,104,0002,495
2018-07-025055144995001,987,0002,500
2018-06-294975064935051,750,0002,525
2018-06-284914984904951,406,0002,475
2018-06-274934974904941,353,0002,470
2018-06-264834924774912,487,0002,455
2018-06-25500500492493984,0002,465
2018-06-224955004934981,521,0002,490
2018-06-214985094985011,845,0002,505
2018-06-204905004854991,787,0002,495
2018-06-194984994914921,711,0002,460
2018-06-185055054994992,201,0002,495
2018-06-155125125045061,632,0002,530
2018-06-145145155105111,121,0002,555
2018-06-13520521515516789,0002,580
2018-06-125225225155181,349,0002,590
2018-06-115175215165171,025,0002,585
2018-06-085285295205212,259,0002,605
2018-06-075335355315331,646,0002,665
2018-06-065275315255281,214,0002,640
2018-06-055295295235281,192,0002,640
2018-06-045235295215252,296,0002,625
2018-06-015105225095192,576,0002,595
2018-05-315125205045163,640,0002,580
2018-05-305085125035092,917,0002,545
2018-05-295275285165181,700,0002,590
2018-05-285295315245291,341,0002,645
2018-05-255295355245273,230,0002,635
2018-05-245525525275285,193,0002,640
2018-05-235625625505533,333,0002,765
2018-05-225725735655661,069,0002,830
2018-05-21563570563568913,0002,840
2018-05-185665685645661,471,0002,830
2018-05-175635645595631,601,0002,815
2018-05-165675675605611,419,0002,805
2018-05-155655695645641,604,0002,820
2018-05-145565635565631,736,0002,815
2018-05-115605635555582,652,0002,790
2018-05-105655675595602,055,0002,800
2018-05-095805805625675,002,0002,835
2018-05-085895965875891,774,0002,945
2018-05-075825875805871,005,0002,935
2018-05-025905925855851,391,0002,925
2018-05-015865885835871,318,0002,935
2018-04-275895905835901,512,0002,950
2018-04-265935935855861,523,0002,930
2018-04-255885955865931,419,0002,965
2018-04-245905935885911,371,0002,955
2018-04-23584585580582747,0002,910
2018-04-205865895845851,233,0002,925
2018-04-195855915845861,617,0002,930
2018-04-185775875775841,331,0002,920
2018-04-17579579574576873,0002,880
2018-04-16579581576579798,0002,895
2018-04-135735815725791,401,0002,895
2018-04-125725735665701,028,0002,850
2018-04-115765805755751,573,0002,875
2018-04-105715765645741,662,0002,870
2018-04-095705765675711,362,0002,855
2018-04-065715755695711,400,0002,855
2018-04-055715725645681,511,0002,840
2018-04-045685735655682,099,0002,840
2018-04-035655675615631,860,0002,815
2018-03-305765835745801,832,0002,900
2018-03-295725745655711,807,0002,855
2018-03-285645745605672,320,0002,835
2018-03-275685795675791,988,0002,895
2018-03-265565595475582,088,0002,790
2018-03-235615675545562,807,0002,780
2018-03-225755805715761,645,0002,880
2018-03-205675765665761,081,0002,880
2018-03-195755795705711,735,0002,855
2018-03-165865865785791,361,0002,895
2018-03-155895905765861,552,0002,930
2018-03-145855915855891,121,0002,945
2018-03-135855935835931,485,0002,965
2018-03-125855895825871,999,0002,935
2018-03-095805855745753,321,0002,875
2018-03-085715725665721,699,0002,860
2018-03-075655715615672,049,0002,835
2018-03-065645725645672,059,0002,835
2018-03-055625655515532,199,0002,765
2018-03-025715735635672,844,0002,835
2018-03-015905915805811,791,0002,905
2018-02-285976015965971,384,0002,985
2018-02-276036035956002,044,0003,000
2018-02-266066095995992,146,0002,995
2018-02-236036066006013,068,0003,005
2018-02-225966005955992,389,0002,995
2018-02-215916015906002,356,0003,000
2018-02-205925945875911,686,0002,955
2018-02-195805945795931,916,0002,965
2018-02-165745845735781,736,0002,890
2018-02-155685745655731,890,0002,865
2018-02-145685705555622,473,0002,810
2018-02-135795795675682,682,0002,840
2018-02-095605735605733,427,0002,865
2018-02-085735865735822,673,0002,910
2018-02-075815875715713,542,0002,855
2018-02-065705725515646,419,0002,820
2018-02-055805985805915,535,0002,955
2018-02-025885955875902,529,0002,950
2018-02-015905975875962,153,0002,980
2018-01-315905945855863,344,0002,930
2018-01-305925955895912,550,0002,955
2018-01-295965985915921,797,0002,960
2018-01-266006055945963,037,0002,980
2018-01-255976075945995,859,0002,995
2018-01-245895955895932,341,0002,965
2018-01-235885965885922,626,0002,960
2018-01-225855915855891,894,0002,945
2018-01-195895945855892,155,0002,945
2018-01-185915975855875,578,0002,935
2018-01-175835865815822,369,0002,910
2018-01-165815885795862,953,0002,930
2018-01-155815855785813,215,0002,905
2018-01-1260660757257612,905,0002,880
2018-01-1158361158361010,184,0003,050
2018-01-105845885805812,817,0002,905
2018-01-095805865795842,979,0002,920
2018-01-055745815735793,339,0002,895
2018-01-045675705645702,326,0002,850

分割・併合履歴 ： [2018-09-26]1株→0.2株