6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,980	2,003	1,977.5	1,985	955,100	1,985
2023-12-28	1,965	1,999.5	1,957.5	1,999.5	738,800	1,999.50
2023-12-27	1,957	1,967	1,954	1,963.5	717,100	1,963.50
2023-12-26	1,966	1,973.5	1,943.5	1,949.5	714,100	1,949.50
2023-12-25	1,982	1,993	1,963	1,965.5	689,500	1,965.50
2023-12-22	1,991	1,997	1,970.5	1,975.5	691,700	1,975.50
2023-12-21	1,970.5	1,984	1,962	1,973.5	854,800	1,973.50
2023-12-20	1,988	2,005.5	1,976	1,979	1,077,000	1,979
2023-12-19	1,935	1,959	1,921.5	1,959	832,300	1,959
2023-12-18	1,925	1,942.5	1,908	1,933	851,200	1,933
2023-12-15	1,941	1,957.5	1,922	1,940.5	1,219,000	1,940.50
2023-12-14	1,985	1,990	1,918	1,923	1,824,700	1,923
2023-12-13	2,004	2,011.5	1,974	1,987.5	2,098,900	1,987.50
2023-12-12	2,065	2,065.5	1,998	2,015	2,332,500	2,015
2023-12-11	2,058.5	2,058.5	2,008.5	2,025	2,365,000	2,025
2023-12-08	2,071	2,075	2,021	2,033	2,186,300	2,033
2023-12-07	2,183	2,186	2,081	2,081	3,665,000	2,081
2023-12-06	2,131	2,185	2,131	2,178	7,872,300	2,178
2023-12-05	2,164.5	2,174.5	2,120.5	2,166	2,698,200	2,166
2023-12-04	2,175	2,198	2,153	2,155.5	1,769,400	2,155.50
2023-12-01	2,158	2,170	2,140	2,156	1,858,700	2,156
2023-11-30	2,125	2,199.5	2,115	2,173.5	6,973,500	2,173.50
2023-11-29	2,189.5	2,194	2,136.5	2,136.5	5,377,300	2,136.50
2023-11-28	2,226.5	2,239.5	2,200.5	2,210	2,178,100	2,210
2023-11-27	2,290	2,300	2,223	2,223	1,709,800	2,223
2023-11-24	2,248	2,303	2,242	2,272.5	2,223,900	2,272.50
2023-11-22	2,235	2,266	2,228	2,228.5	2,275,700	2,228.50
2023-11-21	2,210	2,239	2,191.5	2,220.5	4,304,000	2,220.50
2023-11-20	2,541	2,554	2,482	2,490	252,700	2,490
2023-11-17	2,537.5	2,545	2,516.5	2,540	457,200	2,540
2023-11-16	2,544	2,561.5	2,519	2,536	279,600	2,536
2023-11-15	2,535	2,559	2,527	2,548.5	321,900	2,548.50
2023-11-14	2,503	2,523.5	2,495.5	2,510.5	288,600	2,510.50
2023-11-13	2,555.5	2,569.5	2,492.5	2,499	419,500	2,499
2023-11-10	2,537	2,545.5	2,498	2,536	512,900	2,536
2023-11-09	2,538	2,578	2,527	2,553	569,200	2,553
2023-11-08	2,690	2,718.5	2,536	2,547.5	1,302,100	2,547.50
2023-11-07	2,537	2,538	2,487	2,496.5	439,500	2,496.50
2023-11-06	2,500	2,546	2,483	2,536	435,900	2,536
2023-11-02	2,464	2,475	2,434	2,436.5	324,800	2,436.50
2023-11-01	2,456.5	2,460	2,426.5	2,439.5	477,400	2,439.50
2023-10-31	2,352	2,410.5	2,344	2,406.5	1,365,900	2,406.50
2023-10-30	2,402.5	2,402.5	2,340.5	2,371	471,700	2,371
2023-10-27	2,393.5	2,437	2,392	2,431	456,000	2,431
2023-10-26	2,391	2,406	2,361.5	2,374.5	445,500	2,374.50
2023-10-25	2,436.5	2,451	2,410.5	2,416	528,500	2,416
2023-10-24	2,420	2,443	2,385	2,432.5	375,500	2,432.50
2023-10-23	2,437.5	2,454.5	2,422	2,429	312,000	2,429
2023-10-20	2,440	2,460.5	2,421	2,440	491,100	2,440
2023-10-19	2,457	2,491	2,450	2,460	264,900	2,460
2023-10-18	2,543.5	2,549	2,484.5	2,504.5	307,000	2,504.50
2023-10-17	2,530.5	2,560.5	2,502	2,528.5	255,700	2,528.50
2023-10-16	2,521	2,539.5	2,503.5	2,512.5	199,300	2,512.50
2023-10-13	2,577	2,577	2,540.5	2,548	317,100	2,548
2023-10-12	2,568	2,579.5	2,546	2,577	268,700	2,577
2023-10-11	2,578.5	2,586.5	2,540	2,544.5	374,500	2,544.50
2023-10-10	2,558	2,583	2,555	2,578.5	273,400	2,578.50
2023-10-06	2,538.5	2,544	2,510	2,521	224,600	2,521
2023-10-05	2,500	2,531	2,477	2,524.5	390,500	2,524.50
2023-10-04	2,525	2,533.5	2,476.5	2,480	632,900	2,480
2023-10-03	2,645	2,648	2,585.5	2,590	477,900	2,590
2023-10-02	2,704	2,737.5	2,664.5	2,664.5	453,500	2,664.50
2023-09-29	2,690.5	2,696.5	2,647.5	2,663	551,500	2,663
2023-09-28	2,730.5	2,731	2,667	2,678	519,100	2,678
2023-09-27	2,730	2,741	2,671	2,710.5	562,100	2,710.50
2023-09-26	2,730	2,769	2,710	2,753.5	308,300	2,753.50
2023-09-25	2,725	2,754	2,697.5	2,729.5	442,900	2,729.50
2023-09-22	2,675	2,713.5	2,646.5	2,688.5	455,000	2,688.50
2023-09-21	2,766	2,778	2,712	2,712	688,600	2,712
2023-09-20	2,718	2,730	2,672.5	2,672.5	280,600	2,672.50
2023-09-19	2,719.5	2,731	2,691	2,714.5	328,300	2,714.50
2023-09-15	2,719.5	2,754	2,702	2,731.5	396,300	2,731.50
2023-09-14	2,701	2,712.5	2,662	2,704.5	325,200	2,704.50
2023-09-13	2,699	2,708.5	2,676	2,687.5	175,600	2,687.50
2023-09-12	2,696.5	2,710.5	2,664	2,692.5	216,400	2,692.50
2023-09-11	2,693.5	2,704.5	2,669	2,677.5	182,300	2,677.50
2023-09-08	2,716.5	2,742.5	2,677.5	2,685.5	369,200	2,685.50
2023-09-07	2,769.5	2,781.5	2,731.5	2,736	297,700	2,736
2023-09-06	2,812	2,830	2,790	2,798.5	365,000	2,798.50
2023-09-05	2,793.5	2,811.5	2,764	2,806	291,600	2,806
2023-09-04	2,765	2,794.5	2,759.5	2,793.5	424,800	2,793.50
2023-09-01	2,763	2,790	2,750.5	2,767.5	194,300	2,767.50
2023-08-31	2,743	2,776	2,736.5	2,765	323,700	2,765
2023-08-30	2,720.5	2,754.5	2,719	2,743	269,900	2,743
2023-08-29	2,698.5	2,723	2,693	2,714.5	252,000	2,714.50
2023-08-28	2,655.5	2,698	2,652.5	2,687.5	279,000	2,687.50
2023-08-25	2,633	2,644.5	2,619.5	2,640	241,700	2,640
2023-08-24	2,647	2,658.5	2,638.5	2,651.5	172,500	2,651.50
2023-08-23	2,615	2,654	2,611	2,654	188,300	2,654
2023-08-22	2,599	2,640	2,591.5	2,628	244,100	2,628
2023-08-21	2,606	2,620	2,584.5	2,588.5	170,900	2,588.50
2023-08-18	2,580	2,621	2,580	2,596	170,800	2,596
2023-08-17	2,622.5	2,623.5	2,567.5	2,606.5	448,600	2,606.50
2023-08-16	2,653	2,674.5	2,641	2,641.5	219,200	2,641.50
2023-08-15	2,721	2,733	2,678.5	2,681.5	268,700	2,681.50
2023-08-14	2,746	2,746	2,690.5	2,705	336,000	2,705
2023-08-10	2,704	2,751	2,688	2,748.5	330,700	2,748.50
2023-08-09	2,720	2,720	2,686.5	2,705	286,100	2,705
2023-08-08	2,769.5	2,769.5	2,716	2,722.5	370,200	2,722.50
2023-08-07	2,700	2,771	2,658	2,745	469,000	2,745
2023-08-04	2,762.5	2,783.5	2,641.5	2,711	1,208,200	2,711
2023-08-03	2,844	2,872.5	2,798	2,831	677,200	2,831
2023-08-02	2,884.5	2,932.5	2,856.5	2,869.5	341,200	2,869.50
2023-08-01	2,877	2,908	2,871.5	2,904.5	385,700	2,904.50
2023-07-31	2,845	2,874.5	2,829	2,856.5	412,300	2,856.50
2023-07-28	2,745	2,816.5	2,721	2,813.5	544,100	2,813.50
2023-07-27	2,790	2,790	2,757	2,774	369,500	2,774
2023-07-26	2,840	2,842.5	2,796.5	2,798	436,200	2,798
2023-07-25	2,835	2,860	2,813	2,850	266,900	2,850
2023-07-24	2,832.5	2,845.5	2,804	2,829.5	319,900	2,829.50
2023-07-21	2,801.5	2,819.5	2,788.5	2,797.5	312,300	2,797.50
2023-07-20	2,852	2,855.5	2,806.5	2,815.5	379,000	2,815.50
2023-07-19	2,864	2,879.5	2,836.5	2,857	259,800	2,857
2023-07-18	2,776	2,831.5	2,776	2,831.5	218,400	2,831.50
2023-07-14	2,792.5	2,815	2,755.5	2,789.5	286,300	2,789.50
2023-07-13	2,787	2,810.5	2,760.5	2,788.5	315,400	2,788.50
2023-07-12	2,823	2,825	2,775.5	2,796.5	283,300	2,796.50
2023-07-11	2,846.5	2,852	2,807	2,813.5	278,700	2,813.50
2023-07-10	2,855	2,871	2,796.5	2,817	496,200	2,817
2023-07-07	2,828.5	2,910	2,818	2,850	811,500	2,850
2023-07-06	2,831	2,867.5	2,830	2,833	318,300	2,833
2023-07-05	2,830	2,868	2,816	2,862	303,100	2,862
2023-07-04	2,868	2,879.5	2,836	2,848	238,000	2,848
2023-07-03	2,839.5	2,877	2,835.5	2,863	404,000	2,863
2023-06-30	2,815	2,819.5	2,786	2,809	273,100	2,809
2023-06-29	2,820	2,842.5	2,813	2,820	277,000	2,820
2023-06-28	2,767	2,804	2,748	2,803.5	334,300	2,803.50
2023-06-27	2,770	2,770	2,716.5	2,735.5	315,600	2,735.50
2023-06-26	2,768	2,781.5	2,737	2,747.5	230,800	2,747.50
2023-06-23	2,825	2,837.5	2,746	2,767	372,700	2,767
2023-06-22	2,839	2,849.5	2,804.5	2,813	410,500	2,813
2023-06-21	2,763.5	2,843	2,755.5	2,829.5	377,400	2,829.50
2023-06-20	2,820	2,821.5	2,766.5	2,790.5	337,500	2,790.50
2023-06-19	2,868.5	2,868.5	2,803.5	2,818.5	503,200	2,818.50
2023-06-16	2,854	2,894	2,830	2,873	839,100	2,873
2023-06-15	2,849.5	2,854.5	2,814	2,840.5	690,200	2,840.50
2023-06-14	2,750	2,845	2,750	2,838	1,201,100	2,838
2023-06-13	2,618.5	2,738.5	2,618.5	2,690.5	1,032,300	2,690.50
2023-06-12	2,571.5	2,583	2,562	2,571.5	193,900	2,571.50
2023-06-09	2,542	2,565	2,526.5	2,563	346,200	2,563
2023-06-08	2,557	2,583	2,511	2,519	292,000	2,519
2023-06-07	2,645	2,660	2,543.5	2,543.5	584,300	2,543.50
2023-06-06	2,556	2,621	2,549	2,620.5	489,600	2,620.50
2023-06-05	2,550	2,580	2,547.5	2,578.5	575,900	2,578.50
2023-06-02	2,470	2,520	2,461	2,518	317,200	2,518
2023-06-01	2,400	2,467	2,393	2,458	560,200	2,458
2023-05-31	2,470	2,472	2,410	2,415	481,700	2,415
2023-05-30	2,462	2,496	2,442	2,486	310,500	2,486
2023-05-29	2,539	2,568	2,470	2,470	414,200	2,470
2023-05-26	2,518	2,547	2,496	2,500	525,000	2,500
2023-05-25	2,450	2,530	2,445	2,519	529,200	2,519
2023-05-24	2,467	2,480	2,451	2,463	207,800	2,463
2023-05-23	2,484	2,497	2,459	2,467	322,700	2,467
2023-05-22	2,454	2,482	2,441	2,482	281,700	2,482
2023-05-19	2,477	2,478	2,455	2,459	484,700	2,459
2023-05-18	2,460	2,480	2,450	2,477	351,000	2,477
2023-05-17	2,449	2,467	2,439	2,454	319,900	2,454
2023-05-16	2,470	2,473	2,435	2,443	313,400	2,443
2023-05-15	2,460	2,492	2,454	2,462	328,100	2,462
2023-05-12	2,444	2,487	2,420	2,440	681,800	2,440
2023-05-11	2,481	2,489	2,460	2,461	442,800	2,461
2023-05-10	2,486	2,500	2,460	2,496	521,900	2,496
2023-05-09	2,437	2,466	2,417	2,462	514,800	2,462
2023-05-08	2,392	2,431	2,381	2,428	497,900	2,428
2023-05-02	2,411	2,412	2,361	2,385	316,500	2,385
2023-05-01	2,403	2,448	2,388	2,412	580,200	2,412
2023-04-28	2,299	2,380	2,286	2,378	1,380,000	2,378
2023-04-27	2,200	2,211	2,193	2,210	491,200	2,210
2023-04-26	2,230	2,234	2,213	2,220	300,800	2,220
2023-04-25	2,279	2,290	2,246	2,248	215,200	2,248
2023-04-24	2,271	2,282	2,256	2,270	187,500	2,270
2023-04-21	2,274	2,276	2,251	2,255	284,400	2,255
2023-04-20	2,281	2,288	2,275	2,284	183,400	2,284
2023-04-19	2,278	2,289	2,269	2,289	218,800	2,289
2023-04-18	2,290	2,299	2,272	2,288	272,900	2,288
2023-04-17	2,282	2,289	2,266	2,282	199,800	2,282
2023-04-14	2,276	2,276	2,248	2,259	367,000	2,259
2023-04-13	2,241	2,255	2,216	2,255	422,800	2,255
2023-04-12	2,233	2,255	2,230	2,250	481,300	2,250
2023-04-11	2,265	2,269	2,217	2,220	689,000	2,220
2023-04-10	2,277	2,283	2,244	2,257	416,100	2,257
2023-04-07	2,273	2,283	2,216	2,246	870,800	2,246
2023-04-06	2,325	2,355	2,275	2,280	493,400	2,280
2023-04-05	2,380	2,388	2,343	2,345	410,100	2,345
2023-04-04	2,400	2,416	2,385	2,400	368,000	2,400
2023-04-03	2,410	2,427	2,387	2,406	285,700	2,406
2023-03-31	2,382	2,408	2,377	2,382	480,100	2,382
2023-03-30	2,335	2,366	2,332	2,362	354,800	2,362
2023-03-29	2,315	2,344	2,307	2,342	305,600	2,342
2023-03-28	2,300	2,320	2,294	2,305	273,200	2,305
2023-03-27	2,293	2,303	2,270	2,285	252,900	2,285
2023-03-24	2,280	2,288	2,265	2,277	221,900	2,277
2023-03-23	2,233	2,302	2,232	2,297	251,300	2,297
2023-03-22	2,275	2,277	2,244	2,256	191,300	2,256
2023-03-20	2,209	2,257	2,207	2,230	314,600	2,230
2023-03-17	2,256	2,260	2,206	2,230	376,500	2,230
2023-03-16	2,203	2,229	2,189	2,225	338,300	2,225
2023-03-15	2,301	2,305	2,273	2,291	243,000	2,291
2023-03-14	2,323	2,324	2,252	2,266	434,200	2,266
2023-03-13	2,393	2,401	2,352	2,371	242,900	2,371
2023-03-10	2,449	2,465	2,427	2,438	356,000	2,438
2023-03-09	2,489	2,492	2,469	2,482	223,100	2,482
2023-03-08	2,462	2,475	2,456	2,469	186,100	2,469
2023-03-07	2,457	2,481	2,443	2,473	264,300	2,473
2023-03-06	2,452	2,453	2,429	2,450	197,000	2,450
2023-03-03	2,434	2,448	2,419	2,441	314,100	2,441
2023-03-02	2,467	2,467	2,428	2,430	199,600	2,430
2023-03-01	2,436	2,470	2,421	2,467	295,300	2,467
2023-02-28	2,488	2,497	2,434	2,456	343,800	2,456
2023-02-27	2,402	2,486	2,397	2,473	430,600	2,473
2023-02-24	2,402	2,414	2,393	2,400	260,300	2,400
2023-02-22	2,461	2,461	2,405	2,410	478,300	2,410
2023-02-21	2,477	2,488	2,464	2,485	179,400	2,485
2023-02-20	2,462	2,494	2,462	2,479	290,200	2,479
2023-02-17	2,443	2,472	2,431	2,461	231,700	2,461
2023-02-16	2,472	2,480	2,451	2,468	206,800	2,468
2023-02-15	2,480	2,494	2,451	2,459	400,700	2,459
2023-02-14	2,444	2,447	2,407	2,413	263,100	2,413
2023-02-13	2,430	2,438	2,409	2,417	258,400	2,417
2023-02-10	2,430	2,459	2,412	2,446	462,000	2,446
2023-02-09	2,396	2,450	2,383	2,445	537,200	2,445
2023-02-08	2,316	2,410	2,316	2,403	1,152,200	2,403
2023-02-07	2,245	2,253	2,238	2,241	290,000	2,241
2023-02-06	2,251	2,275	2,246	2,258	242,400	2,258
2023-02-03	2,231	2,248	2,212	2,241	287,600	2,241
2023-02-02	2,271	2,272	2,230	2,241	274,800	2,241
2023-02-01	2,293	2,296	2,267	2,276	211,900	2,276
2023-01-31	2,257	2,272	2,253	2,260	273,800	2,260
2023-01-30	2,261	2,267	2,247	2,254	241,300	2,254
2023-01-27	2,270	2,278	2,254	2,265	267,900	2,265
2023-01-26	2,262	2,270	2,250	2,265	217,200	2,265
2023-01-25	2,255	2,272	2,247	2,262	347,700	2,262
2023-01-24	2,261	2,295	2,241	2,255	875,100	2,255
2023-01-23	2,186	2,186	2,161	2,173	190,400	2,173
2023-01-20	2,156	2,161	2,137	2,154	189,100	2,154
2023-01-19	2,160	2,181	2,150	2,161	238,600	2,161
2023-01-18	2,169	2,208	2,158	2,186	314,300	2,186
2023-01-17	2,136	2,166	2,136	2,159	246,500	2,159
2023-01-16	2,102	2,138	2,099	2,133	374,500	2,133
2023-01-13	2,162	2,166	2,129	2,134	278,400	2,134
2023-01-12	2,172	2,176	2,152	2,160	260,900	2,160
2023-01-11	2,146	2,166	2,139	2,164	373,600	2,164
2023-01-10	2,132	2,151	2,122	2,126	320,600	2,126
2023-01-06	2,097	2,119	2,096	2,112	377,300	2,112
2023-01-05	2,102	2,110	2,086	2,104	225,900	2,104
2023-01-04	2,103	2,106	2,081	2,094	270,900	2,094

分割・併合履歴： [2018-09-26]1株→0.2株

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2023年度]

6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2023年度]