1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2023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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,9802,0031,977.51,985955,1001,985
2023-12-281,9651,999.51,957.51,999.5738,8001,999.50
2023-12-271,9571,9671,9541,963.5717,1001,963.50
2023-12-261,9661,973.51,943.51,949.5714,1001,949.50
2023-12-251,9821,9931,9631,965.5689,5001,965.50
2023-12-221,9911,9971,970.51,975.5691,7001,975.50
2023-12-211,970.51,9841,9621,973.5854,8001,973.50
2023-12-201,9882,005.51,9761,9791,077,0001,979
2023-12-191,9351,9591,921.51,959832,3001,959
2023-12-181,9251,942.51,9081,933851,2001,933
2023-12-151,9411,957.51,9221,940.51,219,0001,940.50
2023-12-141,9851,9901,9181,9231,824,7001,923
2023-12-132,0042,011.51,9741,987.52,098,9001,987.50
2023-12-122,0652,065.51,9982,0152,332,5002,015
2023-12-112,058.52,058.52,008.52,0252,365,0002,025
2023-12-082,0712,0752,0212,0332,186,3002,033
2023-12-072,1832,1862,0812,0813,665,0002,081
2023-12-062,1312,1852,1312,1787,872,3002,178
2023-12-052,164.52,174.52,120.52,1662,698,2002,166
2023-12-042,1752,1982,1532,155.51,769,4002,155.50
2023-12-012,1582,1702,1402,1561,858,7002,156
2023-11-302,1252,199.52,1152,173.56,973,5002,173.50
2023-11-292,189.52,1942,136.52,136.55,377,3002,136.50
2023-11-282,226.52,239.52,200.52,2102,178,1002,210
2023-11-272,2902,3002,2232,2231,709,8002,223
2023-11-242,2482,3032,2422,272.52,223,9002,272.50
2023-11-222,2352,2662,2282,228.52,275,7002,228.50
2023-11-212,2102,2392,191.52,220.54,304,0002,220.50
2023-11-202,5412,5542,4822,490252,7002,490
2023-11-172,537.52,5452,516.52,540457,2002,540
2023-11-162,5442,561.52,5192,536279,6002,536
2023-11-152,5352,5592,5272,548.5321,9002,548.50
2023-11-142,5032,523.52,495.52,510.5288,6002,510.50
2023-11-132,555.52,569.52,492.52,499419,5002,499
2023-11-102,5372,545.52,4982,536512,9002,536
2023-11-092,5382,5782,5272,553569,2002,553
2023-11-082,6902,718.52,5362,547.51,302,1002,547.50
2023-11-072,5372,5382,4872,496.5439,5002,496.50
2023-11-062,5002,5462,4832,536435,9002,536
2023-11-022,4642,4752,4342,436.5324,8002,436.50
2023-11-012,456.52,4602,426.52,439.5477,4002,439.50
2023-10-312,3522,410.52,3442,406.51,365,9002,406.50
2023-10-302,402.52,402.52,340.52,371471,7002,371
2023-10-272,393.52,4372,3922,431456,0002,431
2023-10-262,3912,4062,361.52,374.5445,5002,374.50
2023-10-252,436.52,4512,410.52,416528,5002,416
2023-10-242,4202,4432,3852,432.5375,5002,432.50
2023-10-232,437.52,454.52,4222,429312,0002,429
2023-10-202,4402,460.52,4212,440491,1002,440
2023-10-192,4572,4912,4502,460264,9002,460
2023-10-182,543.52,5492,484.52,504.5307,0002,504.50
2023-10-172,530.52,560.52,5022,528.5255,7002,528.50
2023-10-162,5212,539.52,503.52,512.5199,3002,512.50
2023-10-132,5772,5772,540.52,548317,1002,548
2023-10-122,5682,579.52,5462,577268,7002,577
2023-10-112,578.52,586.52,5402,544.5374,5002,544.50
2023-10-102,5582,5832,5552,578.5273,4002,578.50
2023-10-062,538.52,5442,5102,521224,6002,521
2023-10-052,5002,5312,4772,524.5390,5002,524.50
2023-10-042,5252,533.52,476.52,480632,9002,480
2023-10-032,6452,6482,585.52,590477,9002,590
2023-10-022,7042,737.52,664.52,664.5453,5002,664.50
2023-09-292,690.52,696.52,647.52,663551,5002,663
2023-09-282,730.52,7312,6672,678519,1002,678
2023-09-272,7302,7412,6712,710.5562,1002,710.50
2023-09-262,7302,7692,7102,753.5308,3002,753.50
2023-09-252,7252,7542,697.52,729.5442,9002,729.50
2023-09-222,6752,713.52,646.52,688.5455,0002,688.50
2023-09-212,7662,7782,7122,712688,6002,712
2023-09-202,7182,7302,672.52,672.5280,6002,672.50
2023-09-192,719.52,7312,6912,714.5328,3002,714.50
2023-09-152,719.52,7542,7022,731.5396,3002,731.50
2023-09-142,7012,712.52,6622,704.5325,2002,704.50
2023-09-132,6992,708.52,6762,687.5175,6002,687.50
2023-09-122,696.52,710.52,6642,692.5216,4002,692.50
2023-09-112,693.52,704.52,6692,677.5182,3002,677.50
2023-09-082,716.52,742.52,677.52,685.5369,2002,685.50
2023-09-072,769.52,781.52,731.52,736297,7002,736
2023-09-062,8122,8302,7902,798.5365,0002,798.50
2023-09-052,793.52,811.52,7642,806291,6002,806
2023-09-042,7652,794.52,759.52,793.5424,8002,793.50
2023-09-012,7632,7902,750.52,767.5194,3002,767.50
2023-08-312,7432,7762,736.52,765323,7002,765
2023-08-302,720.52,754.52,7192,743269,9002,743
2023-08-292,698.52,7232,6932,714.5252,0002,714.50
2023-08-282,655.52,6982,652.52,687.5279,0002,687.50
2023-08-252,6332,644.52,619.52,640241,7002,640
2023-08-242,6472,658.52,638.52,651.5172,5002,651.50
2023-08-232,6152,6542,6112,654188,3002,654
2023-08-222,5992,6402,591.52,628244,1002,628
2023-08-212,6062,6202,584.52,588.5170,9002,588.50
2023-08-182,5802,6212,5802,596170,8002,596
2023-08-172,622.52,623.52,567.52,606.5448,6002,606.50
2023-08-162,6532,674.52,6412,641.5219,2002,641.50
2023-08-152,7212,7332,678.52,681.5268,7002,681.50
2023-08-142,7462,7462,690.52,705336,0002,705
2023-08-102,7042,7512,6882,748.5330,7002,748.50
2023-08-092,7202,7202,686.52,705286,1002,705
2023-08-082,769.52,769.52,7162,722.5370,2002,722.50
2023-08-072,7002,7712,6582,745469,0002,745
2023-08-042,762.52,783.52,641.52,7111,208,2002,711
2023-08-032,8442,872.52,7982,831677,2002,831
2023-08-022,884.52,932.52,856.52,869.5341,2002,869.50
2023-08-012,8772,9082,871.52,904.5385,7002,904.50
2023-07-312,8452,874.52,8292,856.5412,3002,856.50
2023-07-282,7452,816.52,7212,813.5544,1002,813.50
2023-07-272,7902,7902,7572,774369,5002,774
2023-07-262,8402,842.52,796.52,798436,2002,798
2023-07-252,8352,8602,8132,850266,9002,850
2023-07-242,832.52,845.52,8042,829.5319,9002,829.50
2023-07-212,801.52,819.52,788.52,797.5312,3002,797.50
2023-07-202,8522,855.52,806.52,815.5379,0002,815.50
2023-07-192,8642,879.52,836.52,857259,8002,857
2023-07-182,7762,831.52,7762,831.5218,4002,831.50
2023-07-142,792.52,8152,755.52,789.5286,3002,789.50
2023-07-132,7872,810.52,760.52,788.5315,4002,788.50
2023-07-122,8232,8252,775.52,796.5283,3002,796.50
2023-07-112,846.52,8522,8072,813.5278,7002,813.50
2023-07-102,8552,8712,796.52,817496,2002,817
2023-07-072,828.52,9102,8182,850811,5002,850
2023-07-062,8312,867.52,8302,833318,3002,833
2023-07-052,8302,8682,8162,862303,1002,862
2023-07-042,8682,879.52,8362,848238,0002,848
2023-07-032,839.52,8772,835.52,863404,0002,863
2023-06-302,8152,819.52,7862,809273,1002,809
2023-06-292,8202,842.52,8132,820277,0002,820
2023-06-282,7672,8042,7482,803.5334,3002,803.50
2023-06-272,7702,7702,716.52,735.5315,6002,735.50
2023-06-262,7682,781.52,7372,747.5230,8002,747.50
2023-06-232,8252,837.52,7462,767372,7002,767
2023-06-222,8392,849.52,804.52,813410,5002,813
2023-06-212,763.52,8432,755.52,829.5377,4002,829.50
2023-06-202,8202,821.52,766.52,790.5337,5002,790.50
2023-06-192,868.52,868.52,803.52,818.5503,2002,818.50
2023-06-162,8542,8942,8302,873839,1002,873
2023-06-152,849.52,854.52,8142,840.5690,2002,840.50
2023-06-142,7502,8452,7502,8381,201,1002,838
2023-06-132,618.52,738.52,618.52,690.51,032,3002,690.50
2023-06-122,571.52,5832,5622,571.5193,9002,571.50
2023-06-092,5422,5652,526.52,563346,2002,563
2023-06-082,5572,5832,5112,519292,0002,519
2023-06-072,6452,6602,543.52,543.5584,3002,543.50
2023-06-062,5562,6212,5492,620.5489,6002,620.50
2023-06-052,5502,5802,547.52,578.5575,9002,578.50
2023-06-022,4702,5202,4612,518317,2002,518
2023-06-012,4002,4672,3932,458560,2002,458
2023-05-312,4702,4722,4102,415481,7002,415
2023-05-302,4622,4962,4422,486310,5002,486
2023-05-292,5392,5682,4702,470414,2002,470
2023-05-262,5182,5472,4962,500525,0002,500
2023-05-252,4502,5302,4452,519529,2002,519
2023-05-242,4672,4802,4512,463207,8002,463
2023-05-232,4842,4972,4592,467322,7002,467
2023-05-222,4542,4822,4412,482281,7002,482
2023-05-192,4772,4782,4552,459484,7002,459
2023-05-182,4602,4802,4502,477351,0002,477
2023-05-172,4492,4672,4392,454319,9002,454
2023-05-162,4702,4732,4352,443313,4002,443
2023-05-152,4602,4922,4542,462328,1002,462
2023-05-122,4442,4872,4202,440681,8002,440
2023-05-112,4812,4892,4602,461442,8002,461
2023-05-102,4862,5002,4602,496521,9002,496
2023-05-092,4372,4662,4172,462514,8002,462
2023-05-082,3922,4312,3812,428497,9002,428
2023-05-022,4112,4122,3612,385316,5002,385
2023-05-012,4032,4482,3882,412580,2002,412
2023-04-282,2992,3802,2862,3781,380,0002,378
2023-04-272,2002,2112,1932,210491,2002,210
2023-04-262,2302,2342,2132,220300,8002,220
2023-04-252,2792,2902,2462,248215,2002,248
2023-04-242,2712,2822,2562,270187,5002,270
2023-04-212,2742,2762,2512,255284,4002,255
2023-04-202,2812,2882,2752,284183,4002,284
2023-04-192,2782,2892,2692,289218,8002,289
2023-04-182,2902,2992,2722,288272,9002,288
2023-04-172,2822,2892,2662,282199,8002,282
2023-04-142,2762,2762,2482,259367,0002,259
2023-04-132,2412,2552,2162,255422,8002,255
2023-04-122,2332,2552,2302,250481,3002,250
2023-04-112,2652,2692,2172,220689,0002,220
2023-04-102,2772,2832,2442,257416,1002,257
2023-04-072,2732,2832,2162,246870,8002,246
2023-04-062,3252,3552,2752,280493,4002,280
2023-04-052,3802,3882,3432,345410,1002,345
2023-04-042,4002,4162,3852,400368,0002,400
2023-04-032,4102,4272,3872,406285,7002,406
2023-03-312,3822,4082,3772,382480,1002,382
2023-03-302,3352,3662,3322,362354,8002,362
2023-03-292,3152,3442,3072,342305,6002,342
2023-03-282,3002,3202,2942,305273,2002,305
2023-03-272,2932,3032,2702,285252,9002,285
2023-03-242,2802,2882,2652,277221,9002,277
2023-03-232,2332,3022,2322,297251,3002,297
2023-03-222,2752,2772,2442,256191,3002,256
2023-03-202,2092,2572,2072,230314,6002,230
2023-03-172,2562,2602,2062,230376,5002,230
2023-03-162,2032,2292,1892,225338,3002,225
2023-03-152,3012,3052,2732,291243,0002,291
2023-03-142,3232,3242,2522,266434,2002,266
2023-03-132,3932,4012,3522,371242,9002,371
2023-03-102,4492,4652,4272,438356,0002,438
2023-03-092,4892,4922,4692,482223,1002,482
2023-03-082,4622,4752,4562,469186,1002,469
2023-03-072,4572,4812,4432,473264,3002,473
2023-03-062,4522,4532,4292,450197,0002,450
2023-03-032,4342,4482,4192,441314,1002,441
2023-03-022,4672,4672,4282,430199,6002,430
2023-03-012,4362,4702,4212,467295,3002,467
2023-02-282,4882,4972,4342,456343,8002,456
2023-02-272,4022,4862,3972,473430,6002,473
2023-02-242,4022,4142,3932,400260,3002,400
2023-02-222,4612,4612,4052,410478,3002,410
2023-02-212,4772,4882,4642,485179,4002,485
2023-02-202,4622,4942,4622,479290,2002,479
2023-02-172,4432,4722,4312,461231,7002,461
2023-02-162,4722,4802,4512,468206,8002,468
2023-02-152,4802,4942,4512,459400,7002,459
2023-02-142,4442,4472,4072,413263,1002,413
2023-02-132,4302,4382,4092,417258,4002,417
2023-02-102,4302,4592,4122,446462,0002,446
2023-02-092,3962,4502,3832,445537,2002,445
2023-02-082,3162,4102,3162,4031,152,2002,403
2023-02-072,2452,2532,2382,241290,0002,241
2023-02-062,2512,2752,2462,258242,4002,258
2023-02-032,2312,2482,2122,241287,6002,241
2023-02-022,2712,2722,2302,241274,8002,241
2023-02-012,2932,2962,2672,276211,9002,276
2023-01-312,2572,2722,2532,260273,8002,260
2023-01-302,2612,2672,2472,254241,3002,254
2023-01-272,2702,2782,2542,265267,9002,265
2023-01-262,2622,2702,2502,265217,2002,265
2023-01-252,2552,2722,2472,262347,7002,262
2023-01-242,2612,2952,2412,255875,1002,255
2023-01-232,1862,1862,1612,173190,4002,173
2023-01-202,1562,1612,1372,154189,1002,154
2023-01-192,1602,1812,1502,161238,6002,161
2023-01-182,1692,2082,1582,186314,3002,186
2023-01-172,1362,1662,1362,159246,5002,159
2023-01-162,1022,1382,0992,133374,5002,133
2023-01-132,1622,1662,1292,134278,4002,134
2023-01-122,1722,1762,1522,160260,9002,160
2023-01-112,1462,1662,1392,164373,6002,164
2023-01-102,1322,1512,1222,126320,6002,126
2023-01-062,0972,1192,0962,112377,3002,112
2023-01-052,1022,1102,0862,104225,9002,104
2023-01-042,1032,1062,0812,094270,9002,094

分割・併合履歴 ： [2018-09-26]1株→0.2株