8074 ユアサ商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 4,380 | 4,405 | 4,340 | 4,370 | 21,300 | 4,370 |
| 2025-01-28 | 4,340 | 4,395 | 4,335 | 4,375 | 30,600 | 4,375 |
| 2025-01-27 | 4,350 | 4,360 | 4,310 | 4,340 | 40,200 | 4,340 |
| 2025-01-24 | 4,340 | 4,360 | 4,265 | 4,300 | 36,400 | 4,300 |
| 2025-01-23 | 4,300 | 4,345 | 4,290 | 4,300 | 38,000 | 4,300 |
| 2025-01-22 | 4,300 | 4,345 | 4,270 | 4,300 | 26,600 | 4,300 |
| 2025-01-21 | 4,260 | 4,295 | 4,240 | 4,270 | 22,800 | 4,270 |
| 2025-01-20 | 4,190 | 4,255 | 4,185 | 4,220 | 32,800 | 4,220 |
| 2025-01-17 | 4,205 | 4,205 | 4,165 | 4,190 | 38,600 | 4,190 |
| 2025-01-16 | 4,265 | 4,275 | 4,190 | 4,205 | 29,700 | 4,205 |
| 2025-01-15 | 4,245 | 4,330 | 4,240 | 4,265 | 25,000 | 4,265 |
| 2025-01-14 | 4,280 | 4,280 | 4,200 | 4,200 | 20,700 | 4,200 |
| 2025-01-10 | 4,280 | 4,280 | 4,240 | 4,270 | 20,300 | 4,270 |
| 2025-01-09 | 4,305 | 4,320 | 4,240 | 4,260 | 31,700 | 4,260 |
| 2025-01-08 | 4,270 | 4,320 | 4,230 | 4,300 | 42,900 | 4,300 |
| 2025-01-07 | 4,360 | 4,360 | 4,260 | 4,280 | 27,000 | 4,280 |
| 2025-01-06 | 4,410 | 4,420 | 4,310 | 4,320 | 28,400 | 4,320 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株