U-Haul Holding Co (UHAL)

UHAL
🏛️ アメリカ →
57.07
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 71.62 72.26 71.51 71.80 0.2M
2023-12-28 72.32 72.60 71.85 72.00 0.1M
2023-12-27 72.36 73.03 71.92 72.27 0.1M
2023-12-26 70.59 72.15 70.30 72.06 0.1M
2023-12-22 69.00 70.88 68.95 70.45 0.1M
2023-12-21 67.86 68.89 67.08 68.89 0.1M
2023-12-20 67.20 68.40 66.91 67.06 0.1M
2023-12-19 66.26 67.68 66.24 67.53 0.1M
2023-12-18 64.56 66.31 64.01 65.95 0.2M
2023-12-15 63.76 64.33 63.09 63.97 0.2M
2023-12-14 61.43 63.94 61.32 63.92 0.2M
2023-12-13 58.20 60.66 58.16 60.41 0.1M
2023-12-12 59.53 59.53 58.34 58.44 0.1M
2023-12-11 58.37 59.69 58.37 59.26 0.1M
2023-12-08 59.89 60.37 58.62 58.82 0.1M
2023-12-07 57.64 59.33 57.64 59.29 0.1M
2023-12-06 58.50 58.87 57.62 57.67 0.1M
2023-12-05 58.68 58.68 57.31 58.10 0.1M
2023-12-04 58.00 59.89 58.00 58.74 0.1M
2023-12-01 56.30 58.60 56.23 58.44 0.1M
2023-11-30 56.01 56.91 55.46 56.61 0.1M
2023-11-29 56.10 56.53 55.86 55.87 0.1M
2023-11-28 55.48 56.16 55.11 55.78 0.1M
2023-11-27 55.00 55.81 54.46 55.66 0.1M
2023-11-24 55.20 55.60 55.12 55.15 0.0M
2023-11-22 55.74 55.82 55.09 55.14 0.1M
2023-11-21 55.06 55.95 55.00 55.55 0.1M
2023-11-20 55.64 55.80 55.15 55.44 0.1M
2023-11-17 54.94 55.50 54.56 55.46 0.1M
2023-11-16 55.22 55.39 54.11 54.50 0.2M
2023-11-15 54.70 55.66 54.50 54.92 0.1M
2023-11-14 52.93 54.75 52.67 54.45 0.2M
2023-11-13 52.45 52.45 51.63 52.10 0.1M
2023-11-10 52.42 53.08 52.05 52.75 0.1M
2023-11-09 50.47 53.12 50.47 52.41 0.2M
2023-11-08 53.39 53.51 52.73 53.20 0.1M
2023-11-07 52.72 53.36 51.87 52.93 0.1M
2023-11-06 52.72 52.80 51.82 52.77 0.1M
2023-11-03 50.76 52.66 50.76 52.61 0.1M
2023-11-02 49.43 50.19 49.17 49.89 0.1M
2023-11-01 49.10 49.14 48.07 48.72 0.1M
2023-10-31 49.87 49.87 48.30 49.12 0.1M
2023-10-30 50.14 50.14 49.11 49.40 0.1M
2023-10-27 50.93 50.98 49.19 49.44 0.1M
2023-10-26 50.32 50.95 49.80 50.82 0.1M
2023-10-25 50.40 50.66 49.62 50.27 0.1M
2023-10-24 51.59 51.59 50.52 50.53 0.1M
2023-10-23 51.26 52.18 51.06 51.30 0.1M
2023-10-20 52.51 52.87 51.58 51.58 0.1M
2023-10-19 53.65 53.69 52.49 52.51 0.1M
2023-10-18 54.94 54.94 53.75 53.89 0.1M
2023-10-17 54.29 55.68 54.29 55.40 0.1M
2023-10-16 53.91 54.92 53.91 54.54 0.1M
2023-10-13 53.81 54.29 53.23 53.66 0.1M
2023-10-12 54.10 54.14 53.05 53.53 0.1M
2023-10-11 54.34 54.95 53.72 54.19 0.1M
2023-10-10 54.36 55.28 54.29 54.39 0.1M
2023-10-09 53.78 55.00 53.43 54.36 0.1M
2023-10-06 52.83 54.34 52.41 54.08 0.4M
2023-10-05 52.74 53.38 52.13 53.10 0.1M
2023-10-04 52.38 53.25 52.38 53.06 0.1M
2023-10-03 53.01 53.48 51.83 52.49 0.2M
2023-10-02 54.52 54.70 53.38 53.64 0.1M
2023-09-29 56.44 56.63 54.36 54.57 0.1M
2023-09-28 55.37 56.30 55.24 55.94 0.1M
2023-09-27 55.65 55.82 55.11 55.35 0.1M
2023-09-26 56.57 56.57 54.94 55.09 0.1M
2023-09-25 56.26 57.20 56.26 56.71 0.1M
2023-09-22 56.89 57.04 56.06 56.41 0.1M
2023-09-21 57.75 57.88 56.60 56.81 0.1M
2023-09-20 58.05 58.83 57.96 58.06 0.1M
2023-09-19 57.46 58.04 57.07 57.74 0.1M
2023-09-18 58.63 58.63 57.57 57.57 0.1M
2023-09-15 57.98 58.69 57.98 58.49 0.3M
2023-09-14 58.83 59.22 57.98 58.54 0.1M
2023-09-13 58.31 58.46 57.53 58.39 0.1M
2023-09-12 57.71 58.46 57.62 58.31 0.1M
2023-09-11 58.18 58.21 57.07 57.61 0.1M
2023-09-08 57.59 58.32 57.31 58.07 0.1M
2023-09-07 57.03 57.80 56.47 57.67 0.1M
2023-09-06 57.08 57.74 56.95 57.03 0.1M
2023-09-05 57.15 57.96 56.50 57.26 0.1M
2023-09-01 57.32 58.17 57.18 57.88 0.1M
2023-08-31 58.06 58.47 56.88 56.97 0.1M
2023-08-30 57.22 58.32 57.18 58.20 0.2M
2023-08-29 56.10 57.31 56.00 57.24 0.2M
2023-08-28 56.16 56.77 55.94 56.22 0.1M
2023-08-25 56.48 56.60 55.75 55.94 0.1M
2023-08-24 56.23 56.86 56.08 56.47 0.1M
2023-08-23 55.93 56.55 55.93 56.51 0.1M
2023-08-22 56.75 56.75 55.91 55.94 0.1M
2023-08-21 57.12 57.48 56.29 56.86 0.1M
2023-08-18 56.61 57.93 56.49 57.26 0.1M
2023-08-17 58.37 58.60 57.22 57.22 0.1M
2023-08-16 58.15 58.54 57.98 58.23 0.1M
2023-08-15 58.47 58.61 57.59 58.32 0.1M
2023-08-14 58.48 58.94 57.82 58.94 0.1M
2023-08-11 56.74 59.10 56.74 58.80 0.2M
2023-08-10 56.44 59.21 55.00 57.00 0.3M
2023-08-09 58.42 58.42 56.91 56.92 0.2M
2023-08-08 58.72 58.72 57.30 58.12 0.1M
2023-08-07 58.20 59.46 57.70 59.30 0.2M
2023-08-04 58.72 59.35 57.87 58.09 0.2M
2023-08-03 58.16 58.97 57.45 58.83 0.2M
2023-08-02 60.00 60.21 58.20 58.42 0.1M
2023-08-01 60.77 60.92 60.37 60.37 0.1M
2023-07-31 60.61 60.86 60.02 60.86 0.1M
2023-07-28 60.83 61.37 60.18 60.40 0.1M
2023-07-27 61.50 62.29 60.41 60.53 0.2M
2023-07-26 61.98 62.52 61.44 61.46 0.2M
2023-07-25 61.91 62.39 61.91 62.10 0.2M
2023-07-24 61.41 62.24 61.41 61.93 0.1M
2023-07-21 61.74 62.35 61.26 61.26 0.2M
2023-07-20 61.21 61.49 60.35 61.24 0.2M
2023-07-19 61.00 61.54 60.83 61.20 0.1M
2023-07-18 60.67 61.57 60.29 60.59 0.1M
2023-07-17 60.00 60.73 59.81 60.40 0.1M
2023-07-14 60.78 60.78 59.82 60.12 0.2M
2023-07-13 60.47 60.93 59.91 60.65 0.2M
2023-07-12 60.48 61.10 59.81 60.37 0.4M
2023-07-11 57.01 58.20 57.01 58.16 0.2M
2023-07-10 55.44 57.05 55.44 57.01 0.2M
2023-07-07 55.20 56.20 55.20 55.60 0.2M
2023-07-06 54.57 55.27 54.25 55.04 0.2M
2023-07-05 55.02 55.58 54.59 55.05 0.2M
2023-07-03 55.32 56.27 55.00 55.64 0.1M
2023-06-30 55.28 55.73 54.59 55.32 0.2M
2023-06-29 54.97 55.78 54.17 55.01 0.2M
2023-06-28 54.91 55.25 54.21 55.00 0.3M
2023-06-27 53.61 55.40 53.47 54.93 0.1M
2023-06-26 53.04 53.88 53.04 53.51 0.1M
2023-06-23 53.36 53.65 52.97 53.11 0.3M
2023-06-22 53.40 53.88 52.23 53.82 0.2M
2023-06-21 52.54 53.79 52.23 53.43 0.2M
2023-06-20 53.87 54.07 52.67 52.78 0.2M
2023-06-16 55.03 55.19 54.04 54.06 0.3M
2023-06-15 53.28 55.30 53.28 54.93 0.2M
2023-06-14 54.00 54.98 53.38 53.55 0.3M
2023-06-13 55.25 55.72 53.73 53.75 0.2M
2023-06-12 55.07 55.54 54.70 55.15 0.1M
2023-06-09 56.39 56.39 55.13 55.26 0.1M
2023-06-08 56.17 56.57 55.45 56.28 0.2M
2023-06-07 55.36 56.32 55.12 56.32 0.2M
2023-06-06 53.40 55.72 53.40 55.08 0.2M
2023-06-05 54.47 55.18 53.41 53.75 0.2M
2023-06-02 52.04 54.77 51.73 54.60 0.3M
2023-06-01 52.77 53.00 50.39 51.51 0.7M
2023-05-31 60.17 60.30 52.61 52.77 1.4M
2023-05-30 63.09 64.06 62.70 63.00 0.2M
2023-05-26 62.77 63.89 62.77 63.18 0.1M
2023-05-25 62.75 63.35 61.83 62.57 0.2M
2023-05-24 63.02 63.02 61.69 62.84 0.2M
2023-05-23 63.75 64.80 63.40 63.61 0.2M
2023-05-22 63.22 64.36 62.45 64.05 0.2M
2023-05-19 63.85 63.93 62.57 62.83 0.2M
2023-05-18 62.30 63.50 62.30 63.33 0.1M
2023-05-17 62.32 63.00 61.55 62.50 0.1M
2023-05-16 61.20 61.54 60.28 61.29 0.2M
2023-05-15 61.33 61.88 60.76 61.68 0.1M
2023-05-12 62.03 62.44 61.30 61.50 0.2M
2023-05-11 61.37 61.75 60.71 61.61 0.1M
2023-05-10 61.97 62.00 60.64 61.48 0.1M
2023-05-09 61.60 61.89 60.88 61.35 0.1M
2023-05-08 61.87 62.29 61.22 62.19 0.1M
2023-05-05 60.69 62.28 60.69 61.84 0.1M
2023-05-04 60.38 60.54 58.86 60.21 0.2M
2023-05-03 60.96 61.51 60.49 60.93 0.2M
2023-05-02 61.50 61.50 59.75 60.61 0.1M
2023-05-01 60.80 61.54 60.76 61.50 0.2M
2023-04-28 60.46 61.85 60.46 61.06 0.1M
2023-04-27 58.93 60.46 58.93 60.35 0.1M
2023-04-26 59.17 59.90 58.52 58.59 0.2M
2023-04-25 61.17 61.17 59.54 59.58 0.2M
2023-04-24 61.04 61.77 60.83 61.77 0.1M
2023-04-21 60.93 60.95 60.06 60.88 0.2M
2023-04-20 61.02 61.29 60.42 60.59 0.1M
2023-04-19 60.13 61.08 59.93 61.03 0.1M
2023-04-18 60.32 61.15 60.32 60.42 0.1M
2023-04-17 60.55 60.99 59.84 60.32 0.1M
2023-04-14 60.18 60.89 59.59 60.23 0.2M
2023-04-13 61.23 61.31 60.31 60.31 0.2M
2023-04-12 61.45 61.47 60.44 61.01 0.2M
2023-04-11 59.78 61.15 59.68 60.85 0.2M
2023-04-10 57.61 59.81 57.61 59.59 0.8M
2023-04-06 57.21 58.03 57.21 57.68 0.2M
2023-04-05 57.55 58.20 57.12 57.34 0.2M
2023-04-04 59.65 59.65 57.77 57.92 0.2M
2023-04-03 59.65 60.08 58.62 59.27 0.2M
2023-03-31 59.03 59.68 58.57 59.65 0.2M
2023-03-30 58.66 59.11 58.26 59.01 0.2M
2023-03-29 56.88 58.23 56.67 58.06 0.2M
2023-03-28 55.54 57.18 55.51 56.39 0.3M
2023-03-27 54.47 55.82 54.27 55.14 0.2M
2023-03-24 53.93 54.29 53.39 54.17 0.2M
2023-03-23 55.49 56.73 54.27 54.55 0.2M
2023-03-22 57.06 57.33 55.44 55.45 0.2M
2023-03-21 56.71 57.61 56.59 57.18 0.2M
2023-03-20 56.94 57.76 55.94 56.05 0.2M
2023-03-17 58.24 58.24 56.46 56.94 0.5M
2023-03-16 56.29 58.30 56.05 58.24 0.3M
2023-03-15 57.40 58.20 56.44 56.91 0.4M
2023-03-14 59.90 60.27 57.42 57.95 0.4M
2023-03-13 59.98 60.09 58.78 58.85 0.2M
2023-03-10 62.59 62.59 60.42 60.69 0.3M
2023-03-09 64.01 64.34 62.55 62.59 0.2M
2023-03-08 63.61 64.21 63.32 63.80 0.1M
2023-03-07 64.02 64.28 63.22 63.61 0.2M
2023-03-06 66.00 66.20 64.11 64.12 0.3M
2023-03-03 64.22 66.25 64.22 66.09 0.3M
2023-03-02 62.29 64.09 61.78 63.82 0.2M
2023-03-01 64.06 64.51 62.72 62.75 0.3M
2023-02-28 64.92 65.54 64.05 64.21 0.3M
2023-02-27 65.30 66.11 64.74 65.06 0.2M
2023-02-24 63.33 64.54 63.05 64.54 0.3M
2023-02-23 63.42 64.20 63.01 63.99 0.2M
2023-02-22 63.98 64.58 62.87 63.10 0.3M
2023-02-21 64.00 64.57 63.51 63.66 0.6M
2023-02-17 64.00 64.73 63.36 64.71 0.3M
2023-02-16 64.16 64.75 63.93 64.02 0.2M
2023-02-15 64.12 65.62 64.12 64.94 0.2M
2023-02-14 65.88 65.88 63.76 64.99 0.3M
2023-02-13 64.83 66.41 64.45 66.26 0.2M
2023-02-10 63.76 64.90 62.75 64.89 0.3M
2023-02-09 65.92 66.24 63.30 63.93 0.6M
2023-02-08 69.57 70.31 68.71 68.75 0.4M
2023-02-07 69.88 70.57 68.20 69.26 0.4M
2023-02-06 68.54 69.87 68.40 69.67 0.2M
2023-02-03 68.65 69.57 68.13 68.72 0.3M
2023-02-02 69.42 70.07 68.63 69.63 0.2M
2023-02-01 67.02 68.91 66.39 68.69 0.2M
2023-01-31 65.86 67.17 65.86 67.03 0.2M
2023-01-30 67.00 67.45 65.57 65.59 0.2M
2023-01-27 66.76 67.81 66.60 67.20 0.2M
2023-01-26 66.80 67.13 66.09 66.71 0.3M
2023-01-25 66.25 67.02 65.32 66.31 0.3M
2023-01-24 65.31 67.37 65.31 67.02 0.3M
2023-01-23 66.00 66.49 65.32 66.02 0.2M
2023-01-20 63.65 65.92 63.03 65.79 0.3M
2023-01-19 65.22 65.71 63.13 63.26 0.3M
2023-01-18 66.61 67.81 65.79 65.81 0.3M
2023-01-17 64.81 66.49 64.74 66.28 0.3M
2023-01-13 65.01 65.68 64.43 64.51 0.2M
2023-01-12 64.72 65.38 64.06 65.38 0.2M
2023-01-11 63.66 64.58 63.31 64.54 0.3M
2023-01-10 62.26 62.98 62.15 62.84 0.3M
2023-01-09 60.87 62.49 60.33 62.25 0.4M
2023-01-06 59.87 60.34 59.22 60.33 0.4M
2023-01-05 59.76 60.23 58.60 59.28 0.4M
2023-01-04 59.64 60.69 59.45 60.42 0.2M
2023-01-03 60.60 60.60 59.20 59.57 0.3M