日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユー・エス・エス(4732)の株価時系列情報

ユー・エス・エス(4732)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 1,205 1,205 1,177 1,185 1,794,900
2024/04/18 1,220 1,220 1,200 1,204 1,613,700
2024/04/17 1,225 1,227 1,196 1,200 1,503,600
2024/04/16 1,199 1,229 1,190 1,219 2,483,500
2024/04/15 1,199 1,218 1,198 1,208 1,635,900
2024/04/12 1,213 1,224 1,199 1,202 1,537,000
2024/04/11 1,197 1,213 1,189 1,213 1,985,400
2024/04/10 1,213 1,235 1,210 1,223 1,572,600
2024/04/09 1,225 1,238 1,214 1,217 1,862,700
2024/04/08 1,247 1,252 1,230 1,234 1,665,700
2024/04/05 1,225 1,237 1,208 1,234 1,143,200
2024/04/04 1,220 1,244 1,219 1,229 1,493,800
2024/04/03 1,222 1,230 1,207 1,224 2,291,200
2024/04/02 1,264 1,270 1,232 1,243 2,169,400
2024/04/01 1,271 1,282 1,264 1,282 1,289,000
2024/03/29 1,250 1,266 1,245 1,263 1,210,500
2024/03/28 1,285 1,294 1,244 1,250 1,712,500
2024/03/28 1 -> 2.00 分割
2024/03/27 2,565 2,594 2,554 2,562 1,362,000
2024/03/26 2,547 2,583 2,530 2,543 1,545,900
2024/03/25 2,624 2,625 2,526 2,530 1,360,200
2024/03/22 2,630 2,652 2,604 2,629 791,400
2024/03/21 2,668 2,685 2,626 2,633 821,600
2024/03/19 2,678 2,684 2,621 2,666 653,900
2024/03/18 2,637 2,683 2,621 2,668 723,500
2024/03/15 2,645 2,670 2,616 2,639 1,239,500
2024/03/14 2,670 2,688 2,587 2,627 1,206,400
2024/03/13 2,730 2,773 2,664 2,686 1,354,200
2024/03/12 2,639 2,728 2,630 2,724 867,700
2024/03/11 2,630 2,650 2,612 2,647 840,000
2024/03/08 2,595 2,657 2,592 2,647 802,800
2024/03/07 2,635 2,649 2,618 2,625 1,001,100
2024/03/06 2,668 2,680 2,631 2,646 1,344,500
2024/03/05 2,671 2,683 2,591 2,595 1,126,100
2024/03/04 2,653 2,684 2,651 2,671 1,189,200
2024/03/01 2,620 2,645 2,606 2,639 901,800
2024/02/29 2,607 2,620 2,582 2,606 1,500,500
2024/02/28 2,578 2,608 2,570 2,573 1,084,000
2024/02/27 2,610 2,627 2,544 2,552 1,112,000
2024/02/26 2,594 2,631 2,583 2,592 1,120,300
2024/02/22 2,625 2,635 2,582 2,592 1,039,600
2024/02/21 2,608 2,619 2,577 2,612 851,400
2024/02/20 2,637 2,648 2,605 2,607 565,100
2024/02/19 2,640 2,658 2,613 2,644 588,500
2024/02/16 2,646 2,668 2,632 2,640 687,300
2024/02/15 2,641 2,660 2,610 2,621 923,300
2024/02/14 2,684 2,688 2,587 2,622 904,100
2024/02/13 2,654 2,679 2,614 2,630 969,600
2024/02/09 2,673 2,675 2,650 2,654 620,500
2024/02/08 2,679 2,693 2,657 2,676 885,300
2024/02/07 2,819 2,822 2,674 2,688 1,042,900
2024/02/06 2,779 2,795 2,735 2,736 795,100
2024/02/05 2,814 2,824 2,799 2,804 426,200
2024/02/02 2,798 2,822 2,798 2,805 428,700
2024/02/01 2,781 2,815 2,778 2,798 444,700
2024/01/31 2,769 2,801 2,768 2,801 618,100
2024/01/30 2,818 2,824 2,790 2,793 371,900
2024/01/29 2,818 2,839 2,801 2,804 392,400
2024/01/26 2,826 2,837 2,802 2,817 407,500
2024/01/25 2,834 2,857 2,818 2,829 488,900
2024/01/24 2,859 2,893 2,827 2,839 523,900
2024/01/23 2,904 2,955 2,898 2,909 570,200
2024/01/22 2,850 2,892 2,837 2,885 570,400
2024/01/19 2,870 2,871 2,821 2,834 429,700
2024/01/18 2,852 2,873 2,835 2,835 410,600
2024/01/17 2,882 2,906 2,852 2,854 466,900
2024/01/16 2,955 2,956 2,869 2,879 456,200
2024/01/15 2,960 2,990 2,948 2,979 274,000
2024/01/12 2,948 2,984 2,942 2,965 485,200
2024/01/11 2,899 2,943 2,884 2,928 727,300
2024/01/10 2,844 2,887 2,843 2,868 641,000
2024/01/09 2,843 2,882 2,839 2,863 749,600
2024/01/05 2,876 2,877 2,826 2,830 739,000
2024/01/04 2,846 2,877 2,815 2,873 605,500
2023/12/29 2,825 2,840 2,814 2,836 436,100
2023/12/28 2,807 2,835 2,807 2,834 240,500
2023/12/27 2,824 2,841 2,822 2,831 345,000
2023/12/26 2,824 2,834 2,806 2,823 382,300
2023/12/25 2,821 2,839 2,812 2,827 187,700
2023/12/22 2,788 2,812 2,787 2,805 331,300
2023/12/21 2,782 2,803 2,773 2,788 408,800
2023/12/20 2,787 2,815 2,767 2,797 698,300
2023/12/19 2,755 2,769 2,713 2,752 786,500
2023/12/18 2,792 2,799 2,746 2,758 732,400
2023/12/15 2,761 2,803 2,748 2,792 1,168,500
2023/12/14 2,837 2,843 2,798 2,802 779,900
2023/12/13 2,877 2,880 2,824 2,837 785,300
2023/12/12 2,909 2,915 2,868 2,875 744,000
2023/12/11 2,946 2,946 2,894 2,904 483,600
2023/12/08 2,907 2,933 2,875 2,896 959,000
2023/12/07 2,994 2,994 2,900 2,906 1,113,900
2023/12/06 2,947 2,992 2,932 2,982 836,600
2023/12/05 2,964 2,994 2,957 2,959 751,000
2023/12/04 2,885 2,964 2,885 2,960 675,500
2023/12/01 2,893 2,906 2,882 2,906 749,100
2023/11/30 2,893 2,912 2,877 2,893 2,508,100
2023/11/29 2,908 2,927 2,889 2,911 753,200
2023/11/28 2,914 2,924 2,902 2,908 598,400
2023/11/27 2,914 2,931 2,881 2,910 619,300
2023/11/24 2,934 2,940 2,903 2,914 591,000
2023/11/22 2,905 2,959 2,901 2,911 810,600
2023/11/21 2,877 2,910 2,868 2,904 722,800
2023/11/20 2,886 2,908 2,870 2,872 745,800
2023/11/17 2,851 2,886 2,838 2,879 783,900
2023/11/16 2,860 2,864 2,826 2,838 781,400
2023/11/15 2,837 2,880 2,826 2,874 931,300
2023/11/14 2,840 2,859 2,805 2,805 1,131,700
2023/11/13 2,857 2,888 2,832 2,875 476,400
2023/11/10 2,879 2,886 2,854 2,884 1,171,700
2023/11/09 2,857 2,943 2,840 2,901 1,366,100
2023/11/08 2,762 2,900 2,761 2,874 1,812,300
2023/11/07 2,749 2,755 2,696 2,696 840,000
2023/11/06 2,744 2,745 2,710 2,727 945,500
2023/11/02 2,684 2,705 2,672 2,694 786,900
2023/11/01 2,677 2,704 2,650 2,677 1,082,300
2023/10/31 2,599 2,633 2,596 2,627 820,200
2023/10/30 2,577 2,623 2,571 2,595 2,856,100
2023/10/27 2,563 2,580 2,537 2,577 893,500
2023/10/26 2,540 2,551 2,506 2,517 703,600
2023/10/25 2,569 2,576 2,543 2,544 534,400
2023/10/24 2,555 2,568 2,529 2,561 633,500
2023/10/23 2,581 2,583 2,559 2,561 718,700
2023/10/20 2,583 2,609 2,578 2,587 739,000
2023/10/19 2,587 2,614 2,578 2,609 464,100
2023/10/18 2,576 2,613 2,564 2,609 779,800
2023/10/17 2,540 2,583 2,531 2,571 758,600
2023/10/16 2,532 2,540 2,503 2,517 710,300
2023/10/13 2,554 2,589 2,549 2,556 601,500
2023/10/12 2,531 2,566 2,524 2,554 883,700
2023/10/11 2,530 2,534 2,496 2,513 405,400
2023/10/10 2,525 2,525 2,495 2,513 749,900
2023/10/06 2,500 2,532 2,495 2,495 689,500
2023/10/05 2,439 2,477 2,439 2,477 467,900
2023/10/04 2,433 2,463 2,427 2,436 647,200
2023/10/03 2,498 2,498 2,436 2,445 851,500
2023/10/02 2,486 2,524 2,481 2,499 727,400
2023/09/29 2,467 2,490 2,458 2,473 660,600
2023/09/28 2,445 2,472 2,439 2,458 570,000
2023/09/27 2,510 2,510 2,469 2,504 854,800
2023/09/26 2,479 2,521 2,472 2,507 865,000
2023/09/25 2,482 2,482 2,453 2,477 701,200
2023/09/22 2,456 2,481 2,443 2,471 887,900
2023/09/21 2,479 2,499 2,476 2,486 852,700
2023/09/20 2,513 2,524 2,482 2,482 775,200
2023/09/19 2,542 2,543 2,478 2,501 1,017,100
2023/09/15 2,534 2,560 2,527 2,545 1,822,600
2023/09/14 2,462 2,494 2,461 2,486 828,700
2023/09/13 2,442 2,467 2,432 2,461 626,700
2023/09/12 2,451 2,467 2,426 2,445 726,400
2023/09/11 2,468 2,493 2,448 2,451 700,000
2023/09/08 2,538 2,556 2,460 2,460 1,112,800
2023/09/07 2,547 2,572 2,541 2,556 668,900
2023/09/06 2,558 2,583 2,555 2,555 547,200
2023/09/05 2,557 2,575 2,550 2,569 442,200
2023/09/04 2,558 2,558 2,535 2,553 651,700
2023/09/01 2,541 2,569 2,538 2,558 725,400
2023/08/31 2,538 2,558 2,530 2,545 1,385,600
2023/08/30 2,550 2,556 2,528 2,542 609,900
2023/08/29 2,563 2,574 2,545 2,550 502,500
2023/08/28 2,555 2,555 2,532 2,548 419,000
2023/08/25 2,521 2,537 2,511 2,524 550,200
2023/08/24 2,510 2,529 2,492 2,525 493,900
2023/08/23 2,488 2,505 2,476 2,505 551,800
2023/08/22 2,494 2,507 2,478 2,504 524,000
2023/08/21 2,479 2,511 2,474 2,491 809,900
2023/08/18 2,509 2,509 2,479 2,492 484,600
2023/08/17 2,503 2,522 2,483 2,519 654,900
2023/08/16 2,527 2,539 2,514 2,524 583,100
2023/08/15 2,536 2,552 2,525 2,532 546,300
2023/08/14 2,550 2,566 2,523 2,535 565,000
2023/08/10 2,529 2,565 2,500 2,562 488,400
2023/08/09 2,542 2,559 2,504 2,519 769,200
2023/08/08 2,492 2,499 2,481 2,492 440,100
2023/08/07 2,423 2,477 2,419 2,475 347,400
2023/08/04 2,423 2,449 2,413 2,438 383,800
2023/08/03 2,420 2,440 2,410 2,425 554,400
2023/08/02 2,453 2,466 2,437 2,449 520,200
2023/08/01 2,471 2,487 2,462 2,478 433,600
2023/07/31 2,470 2,479 2,456 2,463 803,300
2023/07/28 2,404 2,445 2,396 2,438 663,500
2023/07/27 2,424 2,440 2,409 2,435 569,100
2023/07/26 2,426 2,442 2,405 2,431 551,500
2023/07/25 2,412 2,436 2,404 2,420 475,000
2023/07/24 2,407 2,423 2,401 2,408 457,300
2023/07/21 2,389 2,397 2,374 2,391 622,700
2023/07/20 2,416 2,422 2,389 2,391 525,600
2023/07/19 2,432 2,437 2,401 2,416 610,800
2023/07/18 2,424 2,458 2,416 2,419 458,300
2023/07/14 2,434 2,450 2,408 2,422 553,400
2023/07/13 2,399 2,432 2,391 2,424 519,800
2023/07/12 2,398 2,407 2,392 2,399 340,800
2023/07/11 2,382 2,403 2,382 2,397 521,800
2023/07/10 2,367 2,388 2,351 2,376 530,100
2023/07/07 2,357 2,389 2,349 2,367 610,300
2023/07/06 2,381 2,395 2,354 2,362 593,000
2023/07/05 2,378 2,393 2,363 2,379 412,700
2023/07/04 2,386 2,403 2,372 2,384 571,500
2023/07/03 2,401 2,415 2,390 2,390 459,100
2023/06/30 2,417 2,417 2,353 2,378 709,800
2023/06/29 2,438 2,447 2,406 2,412 401,600
2023/06/28 2,409 2,442 2,403 2,442 533,100

このページの先頭へ