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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,655 | 1,659 | 1,638 | 1,647 | 1,375,400 |
| 2025/07/30 | 1,637 | 1,655 | 1,633 | 1,644 | 4,840,000 |
| 2025/07/29 | 1,632 | 1,646 | 1,629 | 1,646 | 1,164,000 |
| 2025/07/28 | 1,665 | 1,668 | 1,639 | 1,639 | 1,350,400 |
| 2025/07/25 | 1,661 | 1,670 | 1,657 | 1,661 | 761,100 |
| 2025/07/24 | 1,651 | 1,667 | 1,651 | 1,657 | 1,116,700 |
| 2025/07/23 | 1,674 | 1,682 | 1,650 | 1,651 | 1,638,100 |
| 2025/07/22 | 1,671 | 1,684 | 1,666 | 1,671 | 1,443,800 |
| 2025/07/18 | 1,687 | 1,695 | 1,669 | 1,669 | 1,130,900 |
| 2025/07/17 | 1,665 | 1,687 | 1,665 | 1,682 | 1,017,700 |
| 2025/07/16 | 1,660 | 1,674 | 1,656 | 1,665 | 1,189,900 |
| 2025/07/15 | 1,659 | 1,663 | 1,639 | 1,642 | 1,295,800 |
| 2025/07/14 | 1,644 | 1,661 | 1,638 | 1,651 | 1,140,400 |
| 2025/07/11 | 1,645 | 1,656 | 1,636 | 1,644 | 1,697,700 |
| 2025/07/10 | 1,630 | 1,643 | 1,622 | 1,630 | 1,870,500 |
| 2025/07/09 | 1,607 | 1,624 | 1,606 | 1,620 | 1,252,500 |
| 2025/07/08 | 1,612 | 1,615 | 1,591 | 1,607 | 1,369,500 |
| 2025/07/07 | 1,595 | 1,612 | 1,592 | 1,612 | 1,234,100 |
| 2025/07/04 | 1,597 | 1,599 | 1,576 | 1,576 | 1,139,700 |
| 2025/07/03 | 1,640 | 1,640 | 1,591 | 1,600 | 1,490,200 |
| 2025/07/02 | 1,629 | 1,648 | 1,619 | 1,644 | 2,104,900 |
| 2025/07/01 | 1,604 | 1,635 | 1,601 | 1,617 | 2,278,500 |
| 2025/06/30 | 1,580 | 1,596 | 1,578 | 1,589 | 1,471,800 |
| 2025/06/27 | 1,557 | 1,582 | 1,557 | 1,573 | 1,640,200 |
| 2025/06/26 | 1,550 | 1,570 | 1,550 | 1,557 | 1,509,900 |
| 2025/06/25 | 1,555 | 1,564 | 1,541 | 1,554 | 1,644,500 |
| 2025/06/24 | 1,584 | 1,587 | 1,550 | 1,550 | 1,625,700 |
| 2025/06/23 | 1,573 | 1,582 | 1,563 | 1,582 | 1,012,100 |
| 2025/06/20 | 1,566 | 1,576 | 1,561 | 1,570 | 3,319,200 |
| 2025/06/19 | 1,569 | 1,582 | 1,569 | 1,580 | 849,700 |
| 2025/06/18 | 1,555 | 1,579 | 1,552 | 1,570 | 877,200 |
| 2025/06/17 | 1,545 | 1,558 | 1,545 | 1,556 | 795,800 |
| 2025/06/16 | 1,564 | 1,567 | 1,552 | 1,557 | 1,208,500 |
| 2025/06/13 | 1,552 | 1,564 | 1,545 | 1,550 | 1,187,300 |
| 2025/06/12 | 1,580 | 1,586 | 1,567 | 1,568 | 1,028,800 |
| 2025/06/11 | 1,584 | 1,586 | 1,576 | 1,576 | 1,095,300 |
| 2025/06/10 | 1,583 | 1,593 | 1,577 | 1,580 | 958,200 |
| 2025/06/09 | 1,562 | 1,590 | 1,562 | 1,581 | 1,046,500 |
| 2025/06/06 | 1,600 | 1,603 | 1,560 | 1,571 | 1,196,400 |
| 2025/06/05 | 1,575 | 1,578 | 1,554 | 1,568 | 1,615,700 |
| 2025/06/04 | 1,587 | 1,598 | 1,572 | 1,588 | 1,275,400 |
| 2025/06/03 | 1,592 | 1,600 | 1,585 | 1,590 | 1,094,800 |
| 2025/06/02 | 1,564 | 1,584 | 1,556 | 1,584 | 927,000 |
| 2025/05/30 | 1,533 | 1,572 | 1,531 | 1,565 | 2,065,200 |
| 2025/05/29 | 1,551 | 1,569 | 1,547 | 1,557 | 1,823,300 |
| 2025/05/28 | 1,560 | 1,563 | 1,547 | 1,551 | 959,500 |
| 2025/05/27 | 1,548 | 1,558 | 1,540 | 1,554 | 1,126,400 |
| 2025/05/26 | 1,544 | 1,551 | 1,532 | 1,536 | 938,200 |
| 2025/05/23 | 1,537 | 1,547 | 1,516 | 1,533 | 1,419,200 |
| 2025/05/22 | 1,553 | 1,557 | 1,531 | 1,537 | 1,144,800 |
| 2025/05/21 | 1,560 | 1,567 | 1,545 | 1,548 | 1,475,000 |
| 2025/05/20 | 1,550 | 1,562 | 1,538 | 1,545 | 2,080,900 |
| 2025/05/19 | 1,503 | 1,535 | 1,501 | 1,528 | 1,352,500 |
| 2025/05/16 | 1,508 | 1,514 | 1,478 | 1,508 | 1,597,300 |
| 2025/05/15 | 1,486 | 1,522 | 1,485 | 1,506 | 1,301,000 |
| 2025/05/14 | 1,507 | 1,536 | 1,471 | 1,486 | 1,815,400 |
| 2025/05/13 | 1,444 | 1,457 | 1,439 | 1,448 | 970,200 |
| 2025/05/12 | 1,446 | 1,457 | 1,440 | 1,450 | 780,500 |
| 2025/05/09 | 1,455 | 1,462 | 1,445 | 1,445 | 1,282,700 |
| 2025/05/08 | 1,450 | 1,454 | 1,428 | 1,441 | 1,347,500 |
| 2025/05/07 | 1,455 | 1,464 | 1,443 | 1,450 | 1,347,100 |
| 2025/05/02 | 1,429 | 1,447 | 1,424 | 1,447 | 930,800 |
| 2025/05/01 | 1,433 | 1,441 | 1,424 | 1,437 | 805,000 |
| 2025/04/30 | 1,415 | 1,429 | 1,410 | 1,429 | 1,400,500 |
| 2025/04/28 | 1,390 | 1,405 | 1,388 | 1,404 | 840,800 |
| 2025/04/25 | 1,416 | 1,420 | 1,387 | 1,394 | 1,123,600 |
| 2025/04/24 | 1,446 | 1,446 | 1,403 | 1,405 | 980,200 |
| 2025/04/23 | 1,460 | 1,469 | 1,446 | 1,453 | 1,454,800 |
| 2025/04/22 | 1,414 | 1,443 | 1,408 | 1,441 | 1,217,600 |
| 2025/04/21 | 1,398 | 1,408 | 1,394 | 1,398 | 413,700 |
| 2025/04/18 | 1,393 | 1,397 | 1,379 | 1,397 | 610,500 |
| 2025/04/17 | 1,370 | 1,384 | 1,370 | 1,380 | 565,100 |
| 2025/04/16 | 1,371 | 1,385 | 1,369 | 1,384 | 664,000 |
| 2025/04/15 | 1,361 | 1,385 | 1,360 | 1,367 | 1,101,700 |
| 2025/04/14 | 1,358 | 1,361 | 1,348 | 1,355 | 1,126,300 |
| 2025/04/11 | 1,337 | 1,360 | 1,334 | 1,347 | 1,513,100 |
| 2025/04/10 | 1,351 | 1,370 | 1,341 | 1,367 | 1,094,300 |
| 2025/04/09 | 1,330 | 1,331 | 1,306 | 1,321 | 1,143,200 |
| 2025/04/08 | 1,345 | 1,348 | 1,321 | 1,333 | 1,586,000 |
| 2025/04/07 | 1,300 | 1,350 | 1,283 | 1,317 | 1,883,400 |
| 2025/04/04 | 1,367 | 1,383 | 1,357 | 1,372 | 1,664,900 |
| 2025/04/03 | 1,313 | 1,359 | 1,311 | 1,353 | 1,242,100 |
| 2025/04/02 | 1,387 | 1,387 | 1,351 | 1,359 | 1,247,200 |
| 2025/04/01 | 1,408 | 1,408 | 1,382 | 1,386 | 770,900 |
| 2025/03/31 | 1,391 | 1,404 | 1,383 | 1,392 | 1,635,100 |
| 2025/03/28 | 1,414 | 1,427 | 1,405 | 1,416 | 1,568,000 |
| 2025/03/27 | 1,450 | 1,455 | 1,429 | 1,445 | 1,669,100 |
| 2025/03/26 | 1,455 | 1,466 | 1,450 | 1,452 | 1,015,800 |
| 2025/03/25 | 1,441 | 1,460 | 1,434 | 1,452 | 887,900 |
| 2025/03/24 | 1,458 | 1,458 | 1,421 | 1,432 | 1,055,700 |
| 2025/03/21 | 1,440 | 1,471 | 1,440 | 1,462 | 1,775,600 |
| 2025/03/19 | 1,451 | 1,460 | 1,448 | 1,449 | 908,400 |
| 2025/03/18 | 1,450 | 1,450 | 1,437 | 1,438 | 1,156,100 |
| 2025/03/17 | 1,430 | 1,446 | 1,430 | 1,437 | 1,003,100 |
| 2025/03/14 | 1,410 | 1,434 | 1,401 | 1,417 | 1,492,000 |
| 2025/03/13 | 1,424 | 1,430 | 1,417 | 1,424 | 1,370,300 |
| 2025/03/12 | 1,401 | 1,420 | 1,400 | 1,412 | 1,043,500 |
| 2025/03/11 | 1,402 | 1,411 | 1,386 | 1,405 | 1,624,100 |
| 2025/03/10 | 1,429 | 1,429 | 1,410 | 1,411 | 1,322,600 |
| 2025/03/07 | 1,400 | 1,427 | 1,395 | 1,418 | 1,783,900 |
| 2025/03/06 | 1,375 | 1,399 | 1,373 | 1,391 | 1,197,400 |
| 2025/03/05 | 1,374 | 1,390 | 1,370 | 1,370 | 1,017,300 |
| 2025/03/04 | 1,398 | 1,399 | 1,368 | 1,374 | 1,172,600 |
| 2025/03/03 | 1,372 | 1,394 | 1,372 | 1,392 | 739,600 |
| 2025/02/28 | 1,382 | 1,385 | 1,362 | 1,371 | 1,210,800 |
| 2025/02/27 | 1,380 | 1,385 | 1,365 | 1,384 | 880,900 |
| 2025/02/26 | 1,390 | 1,390 | 1,369 | 1,380 | 860,400 |
| 2025/02/25 | 1,376 | 1,399 | 1,375 | 1,388 | 1,136,500 |
| 2025/02/21 | 1,381 | 1,413 | 1,377 | 1,399 | 1,432,800 |
| 2025/02/20 | 1,380 | 1,384 | 1,368 | 1,374 | 773,000 |
| 2025/02/19 | 1,389 | 1,395 | 1,381 | 1,381 | 585,000 |
| 2025/02/18 | 1,400 | 1,400 | 1,389 | 1,393 | 567,600 |
| 2025/02/17 | 1,392 | 1,408 | 1,392 | 1,392 | 654,200 |
| 2025/02/14 | 1,399 | 1,405 | 1,383 | 1,384 | 790,800 |
| 2025/02/13 | 1,404 | 1,407 | 1,395 | 1,401 | 779,400 |
| 2025/02/12 | 1,385 | 1,395 | 1,379 | 1,388 | 1,159,700 |
| 2025/02/10 | 1,365 | 1,369 | 1,356 | 1,367 | 1,101,600 |
| 2025/02/07 | 1,375 | 1,383 | 1,365 | 1,365 | 791,300 |
| 2025/02/06 | 1,360 | 1,383 | 1,352 | 1,378 | 1,343,700 |
| 2025/02/05 | 1,401 | 1,404 | 1,360 | 1,367 | 1,991,100 |
| 2025/02/04 | 1,393 | 1,422 | 1,382 | 1,411 | 1,852,800 |
| 2025/02/03 | 1,366 | 1,390 | 1,360 | 1,379 | 1,301,800 |
| 2025/01/31 | 1,397 | 1,406 | 1,393 | 1,394 | 1,250,800 |
| 2025/01/30 | 1,409 | 1,415 | 1,401 | 1,405 | 864,100 |
| 2025/01/29 | 1,390 | 1,409 | 1,388 | 1,406 | 1,049,700 |
| 2025/01/28 | 1,380 | 1,395 | 1,380 | 1,394 | 674,600 |
| 2025/01/27 | 1,374 | 1,380 | 1,360 | 1,378 | 726,500 |
| 2025/01/24 | 1,366 | 1,370 | 1,360 | 1,363 | 686,400 |
| 2025/01/23 | 1,358 | 1,366 | 1,352 | 1,361 | 773,300 |
| 2025/01/22 | 1,369 | 1,373 | 1,357 | 1,360 | 689,200 |
| 2025/01/21 | 1,361 | 1,368 | 1,353 | 1,366 | 743,500 |
| 2025/01/20 | 1,359 | 1,359 | 1,347 | 1,347 | 922,200 |
| 2025/01/17 | 1,333 | 1,346 | 1,328 | 1,340 | 875,600 |
| 2025/01/16 | 1,326 | 1,342 | 1,326 | 1,333 | 1,435,500 |
| 2025/01/15 | 1,318 | 1,337 | 1,316 | 1,326 | 1,006,600 |
| 2025/01/14 | 1,328 | 1,330 | 1,300 | 1,310 | 1,358,600 |
| 2025/01/10 | 1,332 | 1,337 | 1,326 | 1,332 | 834,800 |
| 2025/01/09 | 1,338 | 1,346 | 1,334 | 1,340 | 1,388,300 |
| 2025/01/08 | 1,348 | 1,349 | 1,333 | 1,338 | 1,316,700 |
| 2025/01/07 | 1,365 | 1,365 | 1,343 | 1,350 | 1,343,100 |
| 2025/01/06 | 1,380 | 1,387 | 1,363 | 1,370 | 1,209,100 |
| 2024/12/30 | 1,387 | 1,390 | 1,372 | 1,377 | 614,300 |
| 2024/12/27 | 1,376 | 1,387 | 1,374 | 1,386 | 819,000 |
| 2024/12/26 | 1,370 | 1,370 | 1,351 | 1,368 | 793,100 |
| 2024/12/25 | 1,371 | 1,371 | 1,348 | 1,358 | 576,900 |
| 2024/12/24 | 1,381 | 1,383 | 1,367 | 1,371 | 574,600 |
| 2024/12/23 | 1,369 | 1,385 | 1,369 | 1,383 | 626,300 |
| 2024/12/20 | 1,374 | 1,379 | 1,365 | 1,369 | 1,270,900 |
| 2024/12/19 | 1,331 | 1,365 | 1,331 | 1,361 | 1,011,100 |
| 2024/12/18 | 1,361 | 1,363 | 1,348 | 1,348 | 796,300 |
| 2024/12/17 | 1,362 | 1,371 | 1,356 | 1,365 | 861,000 |
| 2024/12/16 | 1,365 | 1,370 | 1,360 | 1,367 | 584,700 |
| 2024/12/13 | 1,352 | 1,376 | 1,352 | 1,365 | 968,400 |
| 2024/12/12 | 1,375 | 1,380 | 1,363 | 1,367 | 1,105,000 |
| 2024/12/11 | 1,372 | 1,374 | 1,360 | 1,368 | 899,800 |
| 2024/12/10 | 1,370 | 1,374 | 1,362 | 1,372 | 881,500 |
| 2024/12/09 | 1,367 | 1,376 | 1,361 | 1,366 | 1,483,300 |
| 2024/12/06 | 1,361 | 1,378 | 1,355 | 1,373 | 1,597,500 |
| 2024/12/05 | 1,360 | 1,369 | 1,354 | 1,361 | 1,887,200 |
| 2024/12/04 | 1,386 | 1,394 | 1,355 | 1,360 | 1,815,100 |
| 2024/12/03 | 1,389 | 1,399 | 1,384 | 1,389 | 1,333,700 |
| 2024/12/02 | 1,387 | 1,402 | 1,377 | 1,393 | 838,800 |
| 2024/11/29 | 1,389 | 1,393 | 1,382 | 1,388 | 692,800 |
| 2024/11/28 | 1,396 | 1,399 | 1,379 | 1,393 | 893,900 |
| 2024/11/27 | 1,418 | 1,420 | 1,396 | 1,401 | 1,282,200 |
| 2024/11/26 | 1,406 | 1,416 | 1,399 | 1,411 | 1,156,900 |
| 2024/11/25 | 1,403 | 1,417 | 1,398 | 1,402 | 1,339,700 |
| 2024/11/22 | 1,397 | 1,406 | 1,385 | 1,404 | 1,390,800 |
| 2024/11/21 | 1,384 | 1,390 | 1,370 | 1,382 | 1,448,500 |
| 2024/11/20 | 1,386 | 1,403 | 1,374 | 1,380 | 1,915,300 |
| 2024/11/19 | 1,356 | 1,383 | 1,351 | 1,382 | 1,663,200 |
| 2024/11/18 | 1,332 | 1,350 | 1,330 | 1,347 | 1,555,100 |
| 2024/11/15 | 1,336 | 1,356 | 1,334 | 1,339 | 1,281,100 |
| 2024/11/14 | 1,340 | 1,340 | 1,326 | 1,332 | 975,000 |
| 2024/11/13 | 1,342 | 1,344 | 1,326 | 1,339 | 1,150,600 |
| 2024/11/12 | 1,329 | 1,348 | 1,327 | 1,345 | 2,385,500 |
| 2024/11/11 | 1,308 | 1,316 | 1,305 | 1,316 | 1,191,200 |
| 2024/11/08 | 1,323 | 1,338 | 1,303 | 1,309 | 1,695,800 |
| 2024/11/07 | 1,294 | 1,321 | 1,294 | 1,313 | 2,418,100 |
| 2024/11/06 | 1,285 | 1,317 | 1,280 | 1,294 | 2,776,900 |
| 2024/11/05 | 1,306 | 1,310 | 1,285 | 1,304 | 2,066,100 |
| 2024/11/01 | 1,283 | 1,302 | 1,281 | 1,293 | 2,131,400 |
| 2024/10/31 | 1,286 | 1,290 | 1,277 | 1,283 | 1,800,700 |
| 2024/10/30 | 1,269 | 1,283 | 1,264 | 1,272 | 6,909,700 |
| 2024/10/29 | 1,287 | 1,290 | 1,272 | 1,282 | 2,500,400 |
| 2024/10/28 | 1,247 | 1,273 | 1,246 | 1,272 | 1,996,600 |
| 2024/10/25 | 1,271 | 1,274 | 1,246 | 1,247 | 2,585,800 |
| 2024/10/24 | 1,270 | 1,271 | 1,256 | 1,269 | 2,517,100 |
| 2024/10/23 | 1,271 | 1,291 | 1,269 | 1,275 | 9,581,300 |
| 2024/10/22 | 1,263 | 1,283 | 1,261 | 1,280 | 4,172,200 |
| 2024/10/21 | 1,267 | 1,267 | 1,239 | 1,252 | 2,566,800 |
| 2024/10/18 | 1,279 | 1,281 | 1,266 | 1,269 | 2,415,300 |
| 2024/10/17 | 1,280 | 1,288 | 1,262 | 1,273 | 7,093,600 |
| 2024/10/16 | 1,301 | 1,312 | 1,283 | 1,290 | 5,628,500 |
| 2024/10/15 | 1,307 | 1,317 | 1,295 | 1,311 | 2,120,000 |
| 2024/10/11 | 1,319 | 1,319 | 1,304 | 1,307 | 1,757,300 |
| 2024/10/10 | 1,345 | 1,355 | 1,326 | 1,330 | 1,563,600 |
| 2024/10/09 | 1,347 | 1,355 | 1,334 | 1,340 | 2,289,800 |
| 2024/10/08 | 1,340 | 1,364 | 1,336 | 1,346 | 3,111,900 |
| 2024/10/07 | 1,374 | 1,390 | 1,367 | 1,390 | 1,284,800 |