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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,885 | 1,888 | 1,857 | 1,861 | 1,079,100 |
| 2026/06/12 | 1,908 | 1,913 | 1,876 | 1,877 | 1,271,800 |
| 2026/06/11 | 1,931 | 1,944 | 1,891 | 1,900 | 1,162,400 |
| 2026/06/10 | 1,902 | 1,925 | 1,890 | 1,914 | 1,572,500 |
| 2026/06/09 | 1,860 | 1,882 | 1,840 | 1,872 | 1,273,600 |
| 2026/06/08 | 1,850 | 1,855 | 1,828 | 1,841 | 1,179,100 |
| 2026/06/05 | 1,839 | 1,853 | 1,812 | 1,834 | 1,096,100 |
| 2026/06/04 | 1,836 | 1,836 | 1,805 | 1,812 | 781,900 |
| 2026/06/03 | 1,798 | 1,843 | 1,784 | 1,829 | 1,396,300 |
| 2026/06/02 | 1,754 | 1,794 | 1,752 | 1,793 | 1,112,500 |
| 2026/06/01 | 1,754 | 1,772 | 1,727 | 1,766 | 1,035,900 |
| 2026/05/29 | 1,775 | 1,797 | 1,758 | 1,758 | 2,249,100 |
| 2026/05/28 | 1,744 | 1,778 | 1,738 | 1,772 | 998,200 |
| 2026/05/27 | 1,735 | 1,761 | 1,720 | 1,760 | 905,600 |
| 2026/05/26 | 1,756 | 1,756 | 1,736 | 1,739 | 718,400 |
| 2026/05/25 | 1,761 | 1,770 | 1,742 | 1,757 | 728,100 |
| 2026/05/22 | 1,760 | 1,768 | 1,729 | 1,762 | 910,000 |
| 2026/05/21 | 1,790 | 1,792 | 1,768 | 1,770 | 1,017,900 |
| 2026/05/20 | 1,797 | 1,836 | 1,784 | 1,796 | 1,629,700 |
| 2026/05/19 | 1,799 | 1,799 | 1,751 | 1,782 | 1,646,900 |
| 2026/05/18 | 1,761 | 1,783 | 1,748 | 1,771 | 1,461,800 |
| 2026/05/15 | 1,739 | 1,764 | 1,731 | 1,760 | 1,595,600 |
| 2026/05/14 | 1,714 | 1,750 | 1,702 | 1,728 | 2,110,300 |
| 2026/05/13 | 1,716 | 1,751 | 1,672 | 1,690 | 2,916,900 |
| 2026/05/12 | 1,712 | 1,745 | 1,710 | 1,742 | 1,858,100 |
| 2026/05/11 | 1,701 | 1,723 | 1,693 | 1,712 | 1,477,900 |
| 2026/05/08 | 1,689 | 1,706 | 1,684 | 1,693 | 1,474,500 |
| 2026/05/07 | 1,700 | 1,710 | 1,680 | 1,684 | 1,633,600 |
| 2026/05/01 | 1,690 | 1,697 | 1,675 | 1,697 | 859,800 |
| 2026/04/30 | 1,700 | 1,704 | 1,674 | 1,695 | 1,520,800 |
| 2026/04/28 | 1,700 | 1,707 | 1,696 | 1,706 | 1,058,700 |
| 2026/04/27 | 1,676 | 1,691 | 1,664 | 1,684 | 1,012,000 |
| 2026/04/24 | 1,676 | 1,681 | 1,658 | 1,676 | 777,700 |
| 2026/04/23 | 1,670 | 1,675 | 1,659 | 1,672 | 1,189,300 |
| 2026/04/22 | 1,709 | 1,710 | 1,675 | 1,682 | 925,600 |
| 2026/04/21 | 1,740 | 1,744 | 1,709 | 1,709 | 910,600 |
| 2026/04/20 | 1,728 | 1,733 | 1,715 | 1,727 | 1,058,500 |
| 2026/04/17 | 1,728 | 1,742 | 1,722 | 1,722 | 1,042,400 |
| 2026/04/16 | 1,742 | 1,762 | 1,738 | 1,738 | 898,200 |
| 2026/04/15 | 1,744 | 1,759 | 1,742 | 1,742 | 1,249,100 |
| 2026/04/14 | 1,792 | 1,792 | 1,740 | 1,744 | 1,554,600 |
| 2026/04/13 | 1,760 | 1,799 | 1,755 | 1,792 | 1,194,000 |
| 2026/04/10 | 1,781 | 1,790 | 1,747 | 1,772 | 1,067,800 |
| 2026/04/09 | 1,807 | 1,820 | 1,780 | 1,783 | 1,376,700 |
| 2026/04/08 | 1,780 | 1,802 | 1,771 | 1,795 | 2,123,300 |
| 2026/04/07 | 1,733 | 1,765 | 1,731 | 1,765 | 1,588,500 |
| 2026/04/06 | 1,694 | 1,728 | 1,687 | 1,727 | 1,183,700 |
| 2026/04/03 | 1,680 | 1,701 | 1,679 | 1,694 | 738,000 |
| 2026/03/27 | 1,696 | 1,712 | 1,689 | 1,708 | 2,265,600 |
| 2026/03/26 | 1,700 | 1,700 | 1,677 | 1,688 | 1,197,100 |
| 2026/03/25 | 1,689 | 1,697 | 1,679 | 1,696 | 1,317,800 |
| 2026/03/24 | 1,675 | 1,675 | 1,654 | 1,672 | 1,061,000 |
| 2026/03/23 | 1,625 | 1,648 | 1,624 | 1,644 | 1,492,100 |
| 2026/03/19 | 1,700 | 1,718 | 1,671 | 1,671 | 1,191,800 |
| 2026/03/18 | 1,695 | 1,722 | 1,692 | 1,715 | 891,100 |
| 2026/03/17 | 1,690 | 1,707 | 1,687 | 1,693 | 851,100 |
| 2026/03/16 | 1,724 | 1,725 | 1,680 | 1,680 | 1,117,300 |
| 2026/03/13 | 1,710 | 1,742 | 1,709 | 1,712 | 1,188,200 |
| 2026/03/12 | 1,770 | 1,776 | 1,729 | 1,729 | 877,800 |
| 2026/03/11 | 1,800 | 1,809 | 1,780 | 1,781 | 1,311,000 |
| 2026/03/10 | 1,817 | 1,823 | 1,786 | 1,786 | 1,804,900 |
| 2026/03/09 | 1,790 | 1,831 | 1,790 | 1,820 | 1,933,000 |
| 2026/03/06 | 1,847 | 1,863 | 1,835 | 1,854 | 1,424,100 |
| 2026/03/05 | 1,862 | 1,874 | 1,838 | 1,845 | 1,238,400 |
| 2026/03/04 | 1,823 | 1,848 | 1,816 | 1,845 | 1,437,000 |
| 2026/03/03 | 1,876 | 1,876 | 1,823 | 1,834 | 1,131,500 |
| 2026/03/02 | 1,872 | 1,892 | 1,870 | 1,889 | 1,299,000 |
| 2026/02/27 | 1,893 | 1,903 | 1,871 | 1,903 | 1,612,600 |
| 2026/02/26 | 1,917 | 1,919 | 1,895 | 1,895 | 1,008,400 |
| 2026/02/25 | 1,864 | 1,899 | 1,856 | 1,897 | 1,272,300 |
| 2026/02/24 | 1,849 | 1,868 | 1,838 | 1,862 | 877,300 |
| 2026/02/20 | 1,861 | 1,861 | 1,838 | 1,849 | 1,391,600 |
| 2026/02/19 | 1,870 | 1,878 | 1,842 | 1,864 | 1,013,900 |
| 2026/02/18 | 1,845 | 1,894 | 1,845 | 1,879 | 1,166,900 |
| 2026/02/17 | 1,874 | 1,874 | 1,837 | 1,841 | 879,000 |
| 2026/02/16 | 1,871 | 1,874 | 1,846 | 1,859 | 1,287,600 |
| 2026/02/13 | 1,857 | 1,865 | 1,827 | 1,836 | 1,579,800 |
| 2026/02/12 | 1,789 | 1,858 | 1,777 | 1,858 | 3,106,600 |
| 2026/02/10 | 1,731 | 1,761 | 1,728 | 1,758 | 1,643,300 |
| 2026/02/09 | 1,745 | 1,751 | 1,725 | 1,732 | 734,800 |
| 2026/02/06 | 1,739 | 1,739 | 1,713 | 1,727 | 752,400 |
| 2026/02/05 | 1,726 | 1,732 | 1,706 | 1,730 | 854,400 |
| 2026/02/04 | 1,729 | 1,729 | 1,704 | 1,704 | 858,600 |
| 2026/02/03 | 1,701 | 1,726 | 1,699 | 1,726 | 878,100 |
| 2026/02/02 | 1,731 | 1,731 | 1,703 | 1,714 | 953,000 |
| 2026/01/30 | 1,720 | 1,722 | 1,694 | 1,707 | 1,138,100 |
| 2026/01/29 | 1,705 | 1,709 | 1,691 | 1,702 | 1,008,400 |
| 2026/01/28 | 1,703 | 1,711 | 1,696 | 1,709 | 1,158,500 |
| 2026/01/27 | 1,721 | 1,729 | 1,714 | 1,719 | 763,600 |
| 2026/01/26 | 1,739 | 1,746 | 1,722 | 1,726 | 890,600 |
| 2026/01/23 | 1,740 | 1,755 | 1,731 | 1,742 | 666,000 |
| 2026/01/22 | 1,735 | 1,749 | 1,735 | 1,741 | 735,500 |
| 2026/01/21 | 1,748 | 1,748 | 1,733 | 1,741 | 622,200 |
| 2026/01/20 | 1,745 | 1,768 | 1,744 | 1,756 | 807,200 |
| 2026/01/19 | 1,745 | 1,761 | 1,744 | 1,756 | 929,800 |
| 2026/01/16 | 1,734 | 1,755 | 1,731 | 1,744 | 907,500 |
| 2026/01/15 | 1,741 | 1,758 | 1,739 | 1,749 | 772,100 |
| 2026/01/14 | 1,736 | 1,753 | 1,719 | 1,753 | 1,189,400 |
| 2026/01/13 | 1,740 | 1,754 | 1,734 | 1,748 | 1,425,000 |
| 2026/01/09 | 1,740 | 1,745 | 1,730 | 1,742 | 750,800 |
| 2026/01/08 | 1,717 | 1,734 | 1,706 | 1,730 | 895,200 |
| 2026/01/07 | 1,702 | 1,734 | 1,694 | 1,722 | 1,122,600 |
| 2026/01/06 | 1,720 | 1,725 | 1,706 | 1,715 | 1,226,600 |
| 2026/01/05 | 1,729 | 1,731 | 1,712 | 1,715 | 783,700 |
| 2025/12/30 | 1,731 | 1,731 | 1,717 | 1,717 | 654,900 |
| 2025/12/29 | 1,746 | 1,746 | 1,719 | 1,723 | 787,100 |
| 2025/12/26 | 1,745 | 1,745 | 1,733 | 1,741 | 598,000 |
| 2025/12/25 | 1,746 | 1,746 | 1,733 | 1,734 | 489,400 |
| 2025/12/24 | 1,768 | 1,768 | 1,733 | 1,740 | 763,000 |
| 2025/12/23 | 1,745 | 1,777 | 1,743 | 1,771 | 733,800 |
| 2025/12/22 | 1,771 | 1,778 | 1,725 | 1,744 | 798,700 |
| 2025/12/19 | 1,782 | 1,790 | 1,769 | 1,771 | 1,776,300 |
| 2025/12/18 | 1,757 | 1,790 | 1,744 | 1,782 | 1,029,200 |
| 2025/12/17 | 1,755 | 1,764 | 1,733 | 1,737 | 1,002,900 |
| 2025/12/16 | 1,737 | 1,765 | 1,734 | 1,755 | 1,290,200 |
| 2025/12/15 | 1,730 | 1,742 | 1,721 | 1,734 | 812,800 |
| 2025/12/12 | 1,702 | 1,722 | 1,702 | 1,714 | 1,037,300 |
| 2025/12/11 | 1,712 | 1,714 | 1,697 | 1,697 | 692,600 |
| 2025/12/10 | 1,711 | 1,716 | 1,705 | 1,710 | 640,000 |
| 2025/12/09 | 1,714 | 1,714 | 1,693 | 1,710 | 639,500 |
| 2025/12/08 | 1,713 | 1,717 | 1,703 | 1,704 | 728,800 |
| 2025/12/05 | 1,717 | 1,718 | 1,701 | 1,704 | 939,800 |
| 2025/12/04 | 1,714 | 1,721 | 1,710 | 1,718 | 1,013,500 |
| 2025/12/03 | 1,711 | 1,721 | 1,701 | 1,714 | 840,900 |
| 2025/12/02 | 1,713 | 1,727 | 1,712 | 1,717 | 852,900 |
| 2025/12/01 | 1,731 | 1,737 | 1,710 | 1,713 | 1,307,800 |
| 2025/11/28 | 1,735 | 1,749 | 1,732 | 1,742 | 922,400 |
| 2025/11/27 | 1,732 | 1,741 | 1,725 | 1,733 | 595,300 |
| 2025/11/26 | 1,731 | 1,754 | 1,730 | 1,742 | 949,300 |
| 2025/11/25 | 1,732 | 1,735 | 1,716 | 1,732 | 1,042,300 |
| 2025/11/21 | 1,706 | 1,723 | 1,705 | 1,715 | 2,171,600 |
| 2025/11/20 | 1,691 | 1,707 | 1,690 | 1,695 | 888,000 |
| 2025/11/19 | 1,694 | 1,717 | 1,694 | 1,697 | 1,117,300 |
| 2025/11/18 | 1,715 | 1,729 | 1,690 | 1,690 | 1,176,700 |
| 2025/11/17 | 1,701 | 1,732 | 1,701 | 1,723 | 965,600 |
| 2025/11/14 | 1,699 | 1,717 | 1,693 | 1,717 | 1,193,900 |
| 2025/11/13 | 1,699 | 1,711 | 1,690 | 1,692 | 1,289,900 |
| 2025/11/12 | 1,700 | 1,725 | 1,685 | 1,699 | 1,507,300 |
| 2025/11/11 | 1,735 | 1,735 | 1,715 | 1,720 | 1,086,100 |
| 2025/11/10 | 1,725 | 1,733 | 1,715 | 1,725 | 1,060,600 |
| 2025/11/07 | 1,713 | 1,723 | 1,707 | 1,722 | 841,900 |
| 2025/11/06 | 1,712 | 1,712 | 1,694 | 1,697 | 859,400 |
| 2025/11/05 | 1,711 | 1,716 | 1,694 | 1,710 | 905,400 |
| 2025/11/04 | 1,686 | 1,712 | 1,685 | 1,696 | 942,400 |
| 2025/10/31 | 1,702 | 1,705 | 1,691 | 1,702 | 744,000 |
| 2025/10/30 | 1,691 | 1,698 | 1,674 | 1,693 | 1,362,500 |
| 2025/10/29 | 1,701 | 1,710 | 1,686 | 1,686 | 1,484,400 |
| 2025/10/28 | 1,720 | 1,727 | 1,695 | 1,701 | 1,101,200 |
| 2025/10/27 | 1,725 | 1,737 | 1,717 | 1,720 | 768,000 |
| 2025/10/24 | 1,719 | 1,720 | 1,707 | 1,716 | 800,900 |
| 2025/10/23 | 1,711 | 1,730 | 1,707 | 1,716 | 708,400 |
| 2025/10/22 | 1,703 | 1,715 | 1,703 | 1,711 | 647,900 |
| 2025/10/21 | 1,695 | 1,707 | 1,690 | 1,696 | 749,200 |
| 2025/10/20 | 1,723 | 1,723 | 1,689 | 1,695 | 891,200 |
| 2025/10/17 | 1,710 | 1,712 | 1,696 | 1,706 | 984,100 |
| 2025/10/16 | 1,720 | 1,722 | 1,685 | 1,693 | 1,054,900 |
| 2025/10/15 | 1,712 | 1,726 | 1,709 | 1,710 | 1,517,200 |
| 2025/10/14 | 1,688 | 1,703 | 1,682 | 1,695 | 1,657,200 |
| 2025/10/10 | 1,682 | 1,699 | 1,675 | 1,699 | 1,110,200 |
| 2025/10/09 | 1,699 | 1,701 | 1,686 | 1,693 | 1,088,100 |
| 2025/10/08 | 1,698 | 1,714 | 1,698 | 1,705 | 1,017,500 |
| 2025/10/07 | 1,691 | 1,711 | 1,685 | 1,697 | 1,247,900 |
| 2025/10/06 | 1,668 | 1,699 | 1,663 | 1,697 | 1,216,100 |
| 2025/10/03 | 1,679 | 1,693 | 1,656 | 1,663 | 1,091,000 |
| 2025/10/02 | 1,696 | 1,705 | 1,672 | 1,679 | 1,343,100 |
| 2025/10/01 | 1,698 | 1,713 | 1,679 | 1,696 | 1,527,600 |
| 2025/09/30 | 1,692 | 1,707 | 1,687 | 1,698 | 1,163,400 |
| 2025/09/29 | 1,705 | 1,716 | 1,697 | 1,702 | 1,385,600 |
| 2025/09/26 | 1,718 | 1,740 | 1,709 | 1,734 | 2,530,400 |
| 2025/09/25 | 1,713 | 1,732 | 1,701 | 1,722 | 2,621,000 |
| 2025/09/24 | 1,778 | 1,780 | 1,700 | 1,700 | 2,485,600 |
| 2025/09/22 | 1,804 | 1,804 | 1,780 | 1,780 | 1,425,000 |
| 2025/09/19 | 1,812 | 1,823 | 1,804 | 1,810 | 2,133,400 |
| 2025/09/18 | 1,818 | 1,820 | 1,803 | 1,812 | 1,175,000 |
| 2025/09/17 | 1,820 | 1,820 | 1,805 | 1,813 | 978,000 |
| 2025/09/16 | 1,806 | 1,828 | 1,805 | 1,814 | 1,347,300 |
| 2025/09/12 | 1,819 | 1,820 | 1,804 | 1,814 | 1,472,300 |
| 2025/09/11 | 1,802 | 1,804 | 1,788 | 1,803 | 1,669,400 |
| 2025/09/10 | 1,803 | 1,827 | 1,801 | 1,808 | 1,467,600 |
| 2025/09/09 | 1,809 | 1,813 | 1,795 | 1,798 | 1,410,400 |
| 2025/09/08 | 1,817 | 1,824 | 1,804 | 1,809 | 1,536,200 |
| 2025/09/05 | 1,826 | 1,839 | 1,825 | 1,827 | 1,375,500 |
| 2025/09/04 | 1,803 | 1,828 | 1,803 | 1,820 | 1,357,600 |
| 2025/09/03 | 1,790 | 1,809 | 1,789 | 1,809 | 1,470,000 |
| 2025/09/02 | 1,793 | 1,797 | 1,778 | 1,789 | 1,054,900 |
| 2025/09/01 | 1,780 | 1,791 | 1,773 | 1,784 | 719,600 |
| 2025/08/29 | 1,788 | 1,796 | 1,779 | 1,785 | 1,198,700 |
| 2025/08/28 | 1,777 | 1,793 | 1,776 | 1,788 | 988,600 |
| 2025/08/27 | 1,755 | 1,775 | 1,753 | 1,773 | 937,500 |
| 2025/08/26 | 1,767 | 1,771 | 1,751 | 1,762 | 3,003,400 |
| 2025/08/25 | 1,790 | 1,791 | 1,776 | 1,776 | 1,026,500 |
| 2025/08/22 | 1,792 | 1,793 | 1,776 | 1,791 | 919,000 |
| 2025/08/21 | 1,790 | 1,798 | 1,785 | 1,797 | 985,100 |
| 2025/08/20 | 1,780 | 1,807 | 1,780 | 1,796 | 903,900 |
| 2025/08/19 | 1,777 | 1,799 | 1,775 | 1,794 | 1,115,300 |
| 2025/08/18 | 1,790 | 1,809 | 1,780 | 1,780 | 1,233,800 |
| 2025/08/15 | 1,774 | 1,797 | 1,771 | 1,790 | 2,018,400 |
| 2025/08/14 | 1,780 | 1,787 | 1,764 | 1,773 | 1,289,000 |
| 2025/08/13 | 1,770 | 1,785 | 1,767 | 1,778 | 1,008,500 |
| 2025/08/12 | 1,770 | 1,785 | 1,760 | 1,776 | 1,069,200 |