KabuInsight

ジーエス・ユアサ　コーポレーション

6674
プライム/電気機器/GS Yuasa Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,787.05,220.04,787.05,193.0+196.0+3.92%1,399,100
2026-03-124,950.05,022.04,859.04,997.0-36.0-0.72%979,400
2026-03-115,040.05,167.04,955.05,033.0+63.0+1.27%821,700
2026-03-105,040.05,084.04,910.04,970.0+16.0+0.32%844,300
2026-03-094,749.04,991.04,734.04,954.0-105.0-2.08%1,713,100
2026-03-065,000.05,234.04,944.05,059.0+111.0+2.24%1,891,800
2026-03-055,021.05,091.04,927.04,948.0+125.0+2.59%919,700
2026-03-044,856.04,980.04,682.04,823.0-253.0-4.98%1,709,200
2026-03-035,401.05,470.05,076.05,076.0-367.0-6.74%1,072,900
2026-03-025,360.05,478.05,298.05,443.0-117.0-2.10%974,200
2026-02-275,331.05,590.05,238.05,560.0+175.0+3.25%1,549,400
2026-02-265,525.05,538.05,385.05,385.0-128.0-2.32%1,123,500
2026-02-255,502.05,616.05,451.05,513.0+111.0+2.05%1,117,400
2026-02-245,280.05,456.05,222.05,402.0+194.0+3.73%1,397,900
2026-02-205,177.05,227.05,041.05,208.0+55.0+1.07%1,739,800
2026-02-195,088.05,363.05,025.05,153.0+307.0+6.34%3,209,900
2026-02-184,469.04,846.04,465.04,846.0+401.0+9.02%1,830,500
2026-02-174,433.04,469.04,362.04,445.0+5.0+0.11%589,900
2026-02-164,473.04,506.04,426.04,440.0+6.0+0.14%435,300
2026-02-134,475.04,511.04,365.04,434.0-57.0-1.27%664,500
2026-02-124,494.04,539.04,466.04,491.0+14.0+0.31%781,500
2026-02-104,288.04,494.04,288.04,477.0+227.0+5.34%1,056,100
2026-02-094,231.04,260.04,170.04,250.0+109.0+2.63%892,700
2026-02-063,974.04,152.03,930.04,141.0+139.0+3.47%1,048,500
2026-02-053,970.04,089.03,927.04,002.0+160.0+4.16%2,351,800
2026-02-043,670.03,945.03,589.03,842.0+188.0+5.15%2,228,200
2026-02-033,629.03,655.03,600.03,654.0+70.0+1.95%418,700
2026-02-023,633.03,651.03,563.03,584.0-3.0-0.08%610,000
2026-01-303,554.03,605.03,544.03,587.0-5.0-0.14%585,200
2026-01-293,568.03,600.03,532.03,592.0+20.0+0.56%726,200
2026-01-283,632.03,650.03,549.03,572.0-100.0-2.72%811,500
2026-01-273,652.03,698.03,636.03,672.0-17.0-0.46%607,300
2026-01-263,700.03,729.03,653.03,689.0-94.0-2.48%848,200
2026-01-233,740.03,809.03,707.03,783.0+30.0+0.80%797,500
2026-01-223,763.03,785.03,744.03,753.0+29.0+0.78%703,900
2026-01-213,670.03,730.03,643.03,724.0-6.0-0.16%770,600
2026-01-203,852.03,900.03,726.03,730.0-184.0-4.70%1,365,800
2026-01-193,887.03,947.03,815.03,914.0-113.0-2.81%1,245,200
2026-01-163,870.04,053.03,863.04,027.0+165.0+4.27%1,365,600
2026-01-153,803.03,923.03,794.03,862.0+115.0+3.07%1,078,600
2026-01-143,862.03,866.03,747.03,747.0-55.0-1.45%901,100
2026-01-133,809.03,812.03,771.03,802.0+63.0+1.68%840,300
2026-01-093,775.03,777.03,723.03,739.0-41.0-1.08%576,400
2026-01-083,791.03,809.03,745.03,780.0-36.0-0.94%588,500
2026-01-073,792.03,849.03,787.03,816.0-46.0-1.19%623,800
2026-01-063,850.03,874.03,834.03,862.0+62.0+1.63%506,600
2026-01-053,783.03,835.03,775.03,800.0+50.0+1.33%387,700
2025-12-303,751.03,776.03,725.03,750.0-47.0-1.24%345,600
2025-12-293,760.03,805.03,760.03,797.0+50.0+1.33%323,100
2025-12-263,833.03,866.03,745.03,747.0-59.0-1.55%420,800
2025-12-253,789.03,835.03,760.03,806.0+27.0+0.71%366,800
2025-12-243,773.03,784.03,754.03,779.0+14.0+0.37%381,100
2025-12-233,756.03,782.03,710.03,765.0-40.0-1.05%644,100
2025-12-223,759.03,827.03,737.03,805.0+95.0+2.56%571,500
2025-12-193,660.03,729.03,656.03,710.0+13.0+0.35%818,300
2025-12-183,729.03,738.03,667.03,697.0-67.0-1.78%423,300
2025-12-173,796.03,804.03,712.03,764.0+10.0+0.27%508,000
2025-12-163,760.03,794.03,735.03,754.0+7.0+0.19%479,800
2025-12-153,762.03,803.03,702.03,747.0-51.0-1.34%553,600
2025-12-123,818.03,908.03,743.03,798.0+28.0+0.74%1,156,600
2025-12-113,838.03,838.03,768.03,770.0-48.0-1.26%463,200
2025-12-103,874.03,887.03,794.03,818.0+14.0+0.37%617,200
2025-12-093,823.03,862.03,804.03,804.0-38.0-0.99%481,800
2025-12-083,775.03,842.03,690.03,842.0+36.0+0.95%1,283,400
2025-12-053,955.03,972.03,806.03,806.0-182.0-4.56%810,300
2025-12-043,982.03,997.03,893.03,988.0-41.0-1.02%807,700
2025-12-034,003.04,074.03,995.04,029.0+27.0+0.67%493,100
2025-12-024,101.04,123.04,002.04,002.0-99.0-2.41%400,800
2025-12-014,136.04,164.04,092.04,101.0-56.0-1.35%466,400
2025-11-284,149.04,189.04,135.04,157.0+31.0+0.75%376,100
2025-11-274,055.04,142.04,045.04,126.0+82.0+2.03%416,200
2025-11-264,049.04,093.04,013.04,044.0+15.0+0.37%396,800
2025-11-254,083.04,083.03,986.04,029.0+86.0+2.18%498,300
2025-11-213,862.04,004.03,862.03,943.0+11.0+0.28%696,700
2025-11-203,961.03,999.03,900.03,932.0+108.0+2.82%496,800
2025-11-193,858.03,876.03,777.03,824.0-11.0-0.29%485,500
2025-11-183,880.03,952.03,835.03,835.0-6.0-0.16%796,200
2025-11-173,831.03,875.03,801.03,841.0+5.0+0.13%458,000
2025-11-143,905.03,906.03,794.03,836.0-125.0-3.16%624,700
2025-11-133,916.03,977.03,878.03,961.0+44.0+1.12%438,900
2025-11-123,830.03,931.03,800.03,917.0+114.0+3.00%739,600
2025-11-113,816.03,849.03,735.03,803.0-13.0-0.34%689,900
2025-11-103,790.03,853.03,751.03,816.0+48.0+1.27%1,038,000
2025-11-073,885.04,012.03,723.03,768.0-257.0-6.39%1,623,100
2025-11-064,318.04,343.03,886.04,025.0-281.0-6.53%2,435,200
2025-11-054,231.04,306.04,108.04,306.0-7.0-0.16%1,184,900
2025-11-044,326.04,368.04,277.04,313.0-5.0-0.12%1,035,900
2025-10-314,247.04,318.04,239.04,318.0+76.0+1.79%1,004,800
2025-10-304,201.04,284.04,175.04,242.0+100.0+2.41%1,686,300
2025-10-294,159.04,180.04,104.04,142.0+53.0+1.30%694,900
2025-10-284,167.04,169.04,085.04,089.0-65.0-1.56%923,600
2025-10-274,118.04,173.04,080.04,154.0+124.0+3.08%893,100
2025-10-243,974.04,055.03,954.04,030.0+97.0+2.47%818,200
2025-10-233,865.03,934.03,855.03,933.0+24.0+0.61%399,900
2025-10-223,865.03,917.03,843.03,909.0+19.0+0.49%423,400
2025-10-213,880.03,923.03,870.03,890.0+33.0+0.86%492,500
2025-10-203,885.03,890.03,826.03,857.0+42.0+1.10%357,600
2025-10-173,847.03,847.03,792.03,815.0-59.0-1.52%587,600
2025-10-163,899.03,935.03,859.03,874.0-9.0-0.23%907,000
2025-10-153,784.03,908.03,770.03,883.0+143.0+3.82%910,700
2025-10-143,733.03,844.03,717.03,740.0-74.0-1.94%962,100
2025-10-103,926.03,930.03,814.03,814.0-90.0-2.31%719,700
2025-10-093,853.03,904.03,820.03,904.0+45.0+1.17%649,100
2025-10-083,760.03,866.03,758.03,859.0+82.0+2.17%1,034,000
2025-10-073,710.03,853.03,700.03,777.0+128.0+3.51%1,537,900
2025-10-063,670.03,697.03,604.03,649.0+118.0+3.34%878,900
2025-10-033,504.03,567.03,493.03,531.0+38.0+1.09%700,600
2025-10-023,480.03,525.03,441.03,493.0+17.0+0.49%592,100
2025-10-013,465.03,505.03,459.03,476.0-24.0-0.69%630,800
2025-09-303,451.03,506.03,427.03,500.0+24.0+0.69%503,500
2025-09-293,518.03,522.03,458.03,476.0-48.0-1.36%486,900
2025-09-263,567.03,570.03,506.03,524.0+18.0+0.51%773,400
2025-09-253,489.03,530.03,464.03,506.0+53.0+1.53%835,600
2025-09-243,550.03,557.03,437.03,453.0-37.0-1.06%1,242,000
2025-09-223,321.03,510.03,321.03,490.0+183.0+5.53%1,066,700
2025-09-193,302.03,357.03,241.03,307.0+21.0+0.64%966,800
2025-09-183,280.03,324.03,253.03,286.0-2.0-0.06%772,100
2025-09-173,320.03,350.03,284.03,288.0-68.0-2.03%673,000
2025-09-163,297.03,435.03,293.03,356.0+124.0+3.84%1,171,000
2025-09-123,250.03,269.03,231.03,232.0——710,100

直近120営業日分を表示