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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,367 | 1,369 | 1,334 | 1,337 | 2,718,800 |
| 2024/07/25 | 1,352 | 1,389 | 1,351 | 1,368 | 1,839,400 |
| 2024/07/24 | 1,377 | 1,389 | 1,368 | 1,369 | 1,340,400 |
| 2024/07/23 | 1,379 | 1,383 | 1,372 | 1,378 | 1,006,400 |
| 2024/07/22 | 1,385 | 1,390 | 1,361 | 1,370 | 1,612,800 |
| 2024/07/19 | 1,379 | 1,386 | 1,367 | 1,385 | 1,416,800 |
| 2024/07/18 | 1,369 | 1,392 | 1,367 | 1,376 | 1,667,300 |
| 2024/07/17 | 1,372 | 1,395 | 1,370 | 1,381 | 1,662,800 |
| 2024/07/16 | 1,368 | 1,370 | 1,355 | 1,362 | 1,594,100 |
| 2024/07/12 | 1,371 | 1,385 | 1,365 | 1,368 | 1,310,800 |
| 2024/07/11 | 1,372 | 1,383 | 1,369 | 1,377 | 1,495,500 |
| 2024/07/10 | 1,346 | 1,352 | 1,340 | 1,352 | 1,197,500 |
| 2024/07/09 | 1,335 | 1,356 | 1,331 | 1,351 | 1,294,100 |
| 2024/07/08 | 1,343 | 1,356 | 1,334 | 1,346 | 1,527,600 |
| 2024/07/05 | 1,339 | 1,342 | 1,320 | 1,328 | 2,142,800 |
| 2024/07/04 | 1,370 | 1,375 | 1,353 | 1,354 | 1,537,600 |
| 2024/07/03 | 1,390 | 1,393 | 1,365 | 1,367 | 2,141,300 |
| 2024/07/02 | 1,359 | 1,385 | 1,354 | 1,385 | 2,477,700 |
| 2024/07/01 | 1,374 | 1,383 | 1,365 | 1,372 | 2,233,000 |
| 2024/06/28 | 1,357 | 1,367 | 1,348 | 1,354 | 2,312,500 |
| 2024/06/27 | 1,339 | 1,360 | 1,339 | 1,353 | 3,226,600 |
| 2024/06/26 | 1,325 | 1,349 | 1,315 | 1,343 | 2,906,500 |
| 2024/06/25 | 1,317 | 1,335 | 1,312 | 1,319 | 2,426,600 |
| 2024/06/24 | 1,285 | 1,307 | 1,280 | 1,304 | 2,188,800 |
| 2024/06/21 | 1,265 | 1,294 | 1,257 | 1,285 | 4,844,500 |
| 2024/06/20 | 1,258 | 1,270 | 1,244 | 1,248 | 1,951,000 |
| 2024/06/19 | 1,266 | 1,274 | 1,253 | 1,263 | 1,064,600 |
| 2024/06/18 | 1,251 | 1,271 | 1,245 | 1,264 | 2,463,500 |
| 2024/06/17 | 1,263 | 1,266 | 1,247 | 1,258 | 1,434,500 |
| 2024/06/14 | 1,258 | 1,280 | 1,257 | 1,263 | 2,590,300 |
| 2024/06/13 | 1,267 | 1,275 | 1,251 | 1,256 | 2,596,900 |
| 2024/06/12 | 1,248 | 1,256 | 1,233 | 1,248 | 2,351,900 |
| 2024/06/11 | 1,245 | 1,272 | 1,243 | 1,265 | 3,356,700 |
| 2024/06/10 | 1,220 | 1,238 | 1,215 | 1,236 | 2,090,900 |
| 2024/06/07 | 1,232 | 1,244 | 1,224 | 1,228 | 2,429,900 |
| 2024/06/06 | 1,262 | 1,269 | 1,243 | 1,245 | 2,935,700 |
| 2024/06/05 | 1,286 | 1,296 | 1,262 | 1,269 | 3,306,100 |
| 2024/06/04 | 1,281 | 1,313 | 1,269 | 1,300 | 5,306,800 |
| 2024/06/03 | 1,236 | 1,265 | 1,232 | 1,260 | 4,389,200 |
| 2024/05/31 | 1,181 | 1,248 | 1,181 | 1,225 | 54,108,100 |
| 2024/05/30 | 1,230 | 1,235 | 1,209 | 1,231 | 5,062,300 |
| 2024/05/29 | 1,244 | 1,258 | 1,229 | 1,243 | 4,432,800 |
| 2024/05/28 | 1,234 | 1,249 | 1,224 | 1,248 | 3,154,300 |
| 2024/05/27 | 1,252 | 1,255 | 1,208 | 1,220 | 4,079,300 |
| 2024/05/24 | 1,253 | 1,267 | 1,242 | 1,252 | 3,963,900 |
| 2024/05/23 | 1,236 | 1,275 | 1,233 | 1,274 | 3,757,400 |
| 2024/05/22 | 1,278 | 1,283 | 1,245 | 1,257 | 3,625,200 |
| 2024/05/21 | 1,271 | 1,290 | 1,270 | 1,286 | 2,801,100 |
| 2024/05/20 | 1,289 | 1,295 | 1,262 | 1,268 | 2,834,500 |
| 2024/05/17 | 1,269 | 1,306 | 1,260 | 1,297 | 2,418,300 |
| 2024/05/16 | 1,277 | 1,294 | 1,265 | 1,275 | 2,768,800 |
| 2024/05/15 | 1,277 | 1,280 | 1,250 | 1,275 | 3,292,800 |
| 2024/05/14 | 1,290 | 1,299 | 1,268 | 1,288 | 3,021,000 |
| 2024/05/13 | 1,312 | 1,313 | 1,280 | 1,290 | 2,570,700 |
| 2024/05/10 | 1,339 | 1,343 | 1,314 | 1,324 | 3,276,900 |
| 2024/05/09 | 1,399 | 1,422 | 1,331 | 1,345 | 6,596,500 |
| 2024/05/08 | 1,196 | 1,201 | 1,170 | 1,179 | 3,271,800 |
| 2024/05/07 | 1,188 | 1,203 | 1,178 | 1,196 | 2,481,100 |
| 2024/05/02 | 1,216 | 1,217 | 1,197 | 1,201 | 1,667,900 |
| 2024/05/01 | 1,213 | 1,224 | 1,208 | 1,209 | 1,810,700 |
| 2024/04/30 | 1,215 | 1,217 | 1,185 | 1,206 | 3,022,800 |
| 2024/04/26 | 1,214 | 1,216 | 1,197 | 1,214 | 2,331,400 |
| 2024/04/25 | 1,236 | 1,237 | 1,214 | 1,219 | 2,208,600 |
| 2024/04/24 | 1,230 | 1,240 | 1,217 | 1,235 | 2,225,000 |
| 2024/04/23 | 1,231 | 1,246 | 1,221 | 1,230 | 1,726,100 |
| 2024/04/22 | 1,206 | 1,239 | 1,201 | 1,235 | 2,100,700 |
| 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 |