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
2004/12/30 8,600 8,620 8,580 8,600 24,650
2004/12/29 8,600 8,650 8,550 8,580 61,540
2004/12/28 8,540 8,640 8,540 8,590 39,690
2004/12/27 8,700 8,700 8,570 8,600 51,800
2004/12/24 8,600 8,670 8,570 8,600 67,130
2004/12/22 8,540 8,690 8,510 8,530 159,880
2004/12/21 8,750 8,850 8,690 8,740 37,170
2004/12/20 8,700 8,800 8,700 8,750 46,660
2004/12/17 8,700 8,810 8,700 8,790 57,300
2004/12/16 8,630 8,730 8,620 8,700 65,040
2004/12/15 8,500 8,620 8,460 8,620 72,400
2004/12/14 8,460 8,540 8,440 8,490 77,290
2004/12/13 8,500 8,560 8,420 8,440 68,480
2004/12/10 8,660 8,660 8,470 8,500 116,950
2004/12/09 8,700 8,740 8,610 8,610 134,660
2004/12/08 8,760 8,790 8,660 8,740 80,740
2004/12/07 8,820 8,860 8,800 8,830 79,440
2004/12/06 8,900 8,950 8,750 8,900 110,090
2004/12/03 9,010 9,090 8,900 9,000 52,650
2004/12/02 8,960 9,110 8,940 9,050 89,620
2004/12/01 9,100 9,160 8,930 8,930 67,760
2004/11/30 9,170 9,250 9,090 9,190 77,240
2004/11/29 9,200 9,330 9,170 9,290 87,650
2004/11/26 8,980 9,250 8,950 9,210 136,750
2004/11/25 8,950 9,130 8,910 8,980 91,060
2004/11/24 9,000 9,080 8,930 9,010 64,880
2004/11/22 9,030 9,090 8,880 8,970 52,970
2004/11/19 9,090 9,160 9,050 9,130 91,330
2004/11/18 8,940 9,020 8,910 8,990 58,090
2004/11/17 9,000 9,100 8,960 8,970 110,760
2004/11/16 8,810 8,990 8,810 8,990 69,470
2004/11/15 8,780 8,880 8,680 8,850 71,720
2004/11/12 8,560 8,880 8,560 8,880 66,970
2004/11/11 8,890 8,890 8,750 8,760 78,300
2004/11/10 8,860 8,900 8,820 8,890 49,890
2004/11/09 8,810 8,920 8,800 8,860 61,120
2004/11/08 8,880 8,930 8,830 8,910 34,910
2004/11/05 8,850 8,880 8,800 8,880 45,040
2004/11/04 8,800 8,880 8,720 8,780 58,580
2004/11/02 8,640 8,790 8,570 8,770 50,390
2004/11/01 8,580 8,640 8,480 8,540 24,710
2004/10/29 8,600 8,690 8,520 8,570 32,430
2004/10/28 8,470 8,590 8,440 8,590 37,510
2004/10/27 8,360 8,470 8,340 8,380 24,820
2004/10/26 8,380 8,510 8,290 8,360 87,860
2004/10/25 8,350 8,350 8,190 8,280 36,830
2004/10/22 8,450 8,450 8,250 8,390 41,580
2004/10/21 8,400 8,570 8,360 8,390 29,200
2004/10/20 8,620 8,630 8,500 8,500 57,070
2004/10/19 8,700 8,740 8,660 8,660 49,380
2004/10/18 8,710 8,790 8,710 8,730 21,870
2004/10/15 8,770 8,820 8,680 8,770 46,180
2004/10/14 8,760 8,920 8,640 8,770 85,370
2004/10/13 8,770 8,910 8,680 8,750 38,460
2004/10/12 8,950 8,950 8,750 8,870 56,390
2004/10/08 8,950 9,090 8,930 9,070 123,590
2004/10/07 8,870 9,030 8,800 8,950 191,970
2004/10/06 8,630 8,800 8,610 8,800 72,510
2004/10/05 8,650 8,650 8,550 8,620 59,450
2004/10/04 8,350 8,580 8,320 8,570 75,040
2004/10/01 8,260 8,400 8,260 8,360 38,510
2004/09/30 8,260 8,440 8,160 8,310 68,350
2004/09/29 8,400 8,400 8,210 8,240 51,770
2004/09/28 8,400 8,440 8,310 8,400 32,150
2004/09/27 8,420 8,500 8,420 8,480 102,580
2004/09/24 8,400 8,500 8,200 8,440 105,680
2004/09/22 8,400 8,420 8,340 8,420 59,250
2004/09/21 8,290 8,420 8,290 8,300 96,330
2004/09/17 8,350 8,370 8,260 8,280 48,420
2004/09/16 8,390 8,400 8,300 8,350 33,190
2004/09/15 8,440 8,470 8,390 8,390 62,450
2004/09/14 8,420 8,450 8,290 8,410 40,410
2004/09/13 8,400 8,450 8,370 8,400 65,070
2004/09/10 8,570 8,570 8,320 8,390 127,320
2004/09/09 8,500 8,600 8,460 8,470 97,240
2004/09/08 8,380 8,490 8,380 8,440 114,900
2004/09/07 8,170 8,280 8,160 8,280 94,300
2004/09/06 8,210 8,230 8,030 8,180 46,340
2004/09/03 8,280 8,300 8,140 8,170 70,840
2004/09/02 8,240 8,240 8,110 8,230 44,310
2004/09/01 8,050 8,240 8,000 8,150 103,500
2004/08/31 8,180 8,220 7,980 7,990 81,340
2004/08/30 8,150 8,290 8,120 8,170 59,920
2004/08/27 8,150 8,150 8,060 8,100 25,380
2004/08/26 8,110 8,130 8,040 8,100 90,850
2004/08/25 8,110 8,130 7,970 8,100 62,860
2004/08/24 8,150 8,230 8,050 8,110 102,500
2004/08/23 8,200 8,270 8,050 8,080 92,880
2004/08/20 7,730 8,150 7,730 8,110 117,450
2004/08/19 7,880 8,000 7,760 7,800 120,310
2004/08/18 7,830 7,950 7,760 7,850 127,260
2004/08/17 7,950 8,170 7,950 8,030 92,590
2004/08/16 8,100 8,250 7,950 8,050 97,860
2004/08/13 8,450 8,450 8,290 8,290 85,480
2004/08/12 8,450 8,500 8,370 8,450 67,460
2004/08/11 8,500 8,500 8,450 8,480 66,540
2004/08/10 8,500 8,530 8,390 8,410 80,450
2004/08/09 8,400 8,490 8,300 8,490 60,430
2004/08/06 8,400 8,500 8,360 8,500 52,420
2004/08/05 8,490 8,550 8,430 8,480 74,250
2004/08/04 8,500 8,500 8,310 8,480 119,450
2004/08/03 8,910 8,940 8,430 8,570 102,260
2004/08/02 9,000 9,000 8,850 8,970 45,930
2004/07/30 9,000 9,000 8,920 9,000 80,590
2004/07/29 9,090 9,120 8,890 9,010 53,460
2004/07/28 9,130 9,150 9,020 9,090 60,620
2004/07/27 9,150 9,250 9,030 9,100 88,440
2004/07/26 9,270 9,270 9,130 9,170 45,480
2004/07/23 9,270 9,390 9,190 9,260 147,540
2004/07/22 9,150 9,150 9,030 9,070 67,440
2004/07/21 9,160 9,180 9,030 9,140 88,550
2004/07/20 9,020 9,190 8,880 9,060 105,180
2004/07/16 8,980 9,020 8,860 9,010 71,800
2004/07/15 9,280 9,310 8,850 9,010 122,680
2004/07/14 9,320 9,460 9,320 9,320 88,540
2004/07/13 9,330 9,420 9,270 9,400 88,160
2004/07/12 9,350 9,400 9,250 9,320 97,010
2004/07/09 8,950 9,070 8,920 9,050 50,640
2004/07/08 8,950 9,010 8,890 8,930 41,070
2004/07/07 8,960 9,030 8,820 8,980 42,690
2004/07/06 9,070 9,180 9,010 9,040 41,190
2004/07/05 9,400 9,400 9,090 9,100 45,880
2004/07/02 9,250 9,360 9,150 9,300 120,170
2004/07/01 9,400 9,440 9,300 9,350 81,850
2004/06/30 9,290 9,450 9,220 9,390 87,850
2004/06/29 9,180 9,350 9,130 9,300 75,510
2004/06/28 9,050 9,220 9,050 9,150 45,550
2004/06/25 9,120 9,120 9,040 9,120 38,150
2004/06/24 9,150 9,170 9,000 9,130 110,530
2004/06/23 9,160 9,230 9,110 9,170 126,280
2004/06/22 9,100 9,220 9,030 9,070 195,190
2004/06/21 8,970 9,050 8,930 8,980 109,150
2004/06/18 8,880 8,970 8,810 8,870 87,950
2004/06/17 8,920 8,920 8,750 8,780 93,670
2004/06/16 8,850 8,920 8,780 8,890 98,530
2004/06/15 8,730 8,780 8,650 8,710 50,160
2004/06/14 8,790 8,850 8,730 8,780 69,400
2004/06/11 8,670 8,900 8,590 8,890 133,800
2004/06/10 8,500 8,820 8,490 8,690 153,880
2004/06/09 8,780 8,780 8,570 8,590 49,950
2004/06/08 8,870 8,880 8,640 8,710 99,450
2004/06/07 8,700 8,770 8,610 8,670 115,440
2004/06/04 8,800 8,910 8,430 8,600 149,340
2004/06/03 8,980 9,080 8,710 8,750 122,440
2004/06/02 8,910 9,130 8,840 8,970 212,120
2004/06/01 8,560 8,980 8,500 8,900 168,290
2004/05/31 8,700 8,730 8,480 8,500 184,170
2004/05/28 8,270 8,940 8,240 8,900 290,600
2004/05/27 8,160 8,290 8,130 8,250 191,260
2004/05/26 8,380 8,430 8,130 8,160 264,580
2004/05/25 8,520 8,520 8,300 8,380 132,470
2004/05/24 8,840 8,840 8,600 8,620 65,190
2004/05/21 8,500 8,850 8,450 8,690 144,190
2004/05/20 8,480 8,620 8,080 8,500 159,440
2004/05/19 8,590 8,950 8,510 8,770 208,570
2004/05/18 8,110 8,420 7,610 8,360 389,770
2004/05/17 8,700 8,800 8,540 8,610 212,640
2004/05/14 8,900 8,930 8,750 8,800 198,840
2004/05/13 9,000 9,030 8,800 8,900 153,440
2004/05/12 8,700 8,950 8,610 8,800 252,860
2004/05/11 8,210 8,610 8,210 8,480 236,120
2004/05/10 9,050 9,080 8,200 8,510 214,910
2004/05/07 9,400 9,410 9,090 9,200 194,470
2004/05/06 9,490 10,330 9,490 9,620 241,010
2004/04/30 9,200 9,460 8,840 9,330 136,320
2004/04/28 9,480 9,480 9,020 9,300 240,710
2004/04/27 8,870 9,200 8,700 9,140 175,840
2004/04/26 8,610 8,860 8,610 8,800 149,730
2004/04/23 8,700 8,710 8,540 8,600 100,190
2004/04/22 8,600 8,670 8,510 8,640 78,050
2004/04/21 8,560 8,590 8,450 8,530 98,140
2004/04/20 8,650 8,660 8,470 8,560 80,010
2004/04/19 8,810 8,820 8,550 8,650 72,240
2004/04/16 8,540 8,740 8,540 8,710 57,530
2004/04/15 8,810 8,810 8,500 8,580 112,550
2004/04/14 8,650 8,780 8,650 8,710 103,920
2004/04/13 8,730 8,850 8,690 8,690 79,310
2004/04/12 8,680 8,850 8,600 8,640 95,460
2004/04/09 8,510 8,620 8,400 8,590 109,500
2004/04/08 8,400 8,500 8,340 8,410 105,410
2004/04/07 8,480 8,560 8,390 8,480 83,640
2004/04/06 8,560 8,620 8,380 8,480 78,600
2004/04/05 8,680 8,720 8,530 8,560 79,050
2004/04/02 8,550 8,580 8,430 8,480 115,060
2004/04/01 8,570 8,680 8,410 8,630 67,510
2004/03/31 8,700 8,740 8,560 8,660 70,890
2004/03/30 8,650 8,670 8,500 8,620 82,140
2004/03/29 8,250 8,560 8,250 8,550 160,110
2004/03/26 8,300 8,340 8,220 8,310 70,090
2004/03/25 8,100 8,290 8,100 8,290 80,730
2004/03/24 8,220 8,220 8,100 8,130 69,470
2004/03/23 8,220 8,220 8,120 8,220 94,730
2004/03/22 8,180 8,340 8,150 8,240 83,920
2004/03/19 8,150 8,240 8,070 8,080 93,910
2004/03/18 8,320 8,350 8,200 8,250 94,470
2004/03/17 8,230 8,350 8,230 8,330 84,450
2004/03/16 8,230 8,350 8,230 8,330 101,410
2004/03/15 8,490 8,490 8,310 8,320 25,540
2004/03/12 8,260 8,450 8,260 8,340 128,230
2004/03/11 8,480 8,530 8,380 8,460 97,770
2004/03/10 8,500 8,500 8,370 8,440 98,740
2004/03/09 8,500 8,530 8,440 8,500 52,750
2004/03/08 8,700 8,700 8,530 8,550 130,340
2004/03/05 8,170 8,510 8,170 8,500 69,180
2004/03/04 8,500 8,500 8,290 8,330 117,630
2004/03/03 8,300 8,500 8,290 8,340 165,230
2004/03/02 8,360 8,450 8,120 8,200 140,960
2004/03/01 8,200 8,640 8,200 8,460 173,940
2004/02/27 7,890 8,030 7,870 8,030 227,820
2004/02/26 7,640 7,920 7,610 7,880 173,240
2004/02/25 7,600 7,710 7,580 7,710 38,320
2004/02/24 7,670 7,670 7,490 7,570 66,490
2004/02/23 7,560 7,800 7,540 7,590 58,070
2004/02/20 7,710 7,740 7,540 7,650 72,210
2004/02/19 7,870 7,900 7,780 7,790 72,300
2004/02/18 8,000 8,000 7,850 7,860 87,140
2004/02/17 7,880 8,020 7,870 8,020 141,300
2004/02/16 7,820 7,900 7,730 7,780 103,590
2004/02/13 7,720 7,930 7,690 7,720 188,050
2004/02/12 7,700 7,880 7,610 7,710 148,150
2004/02/10 7,470 7,560 7,460 7,510 104,550
2004/02/09 7,390 7,470 7,350 7,430 67,520
2004/02/06 7,290 7,310 7,250 7,250 30,180
2004/02/05 7,210 7,400 7,210 7,290 60,670
2004/02/04 7,470 7,470 7,370 7,410 95,420
2004/02/03 7,220 7,440 7,220 7,350 124,510
2004/02/02 7,280 7,330 7,200 7,220 46,810
2004/01/30 7,240 7,270 7,100 7,160 93,930
2004/01/29 7,270 7,320 7,220 7,320 40,360
2004/01/28 7,290 7,330 7,250 7,260 33,170
2004/01/27 7,400 7,400 7,300 7,390 65,690
2004/01/26 7,350 7,440 7,290 7,370 52,100
2004/01/23 7,580 7,580 7,380 7,420 75,230
2004/01/22 7,420 7,470 7,320 7,430 70,670
2004/01/21 7,440 7,530 7,300 7,460 75,660
2004/01/20 7,460 7,460 7,250 7,400 71,930
2004/01/19 7,590 7,630 7,400 7,420 45,790
2004/01/16 7,550 7,580 7,410 7,500 92,150
2004/01/15 7,340 7,570 7,310 7,470 120,730
2004/01/14 7,090 7,300 7,090 7,300 136,730
2004/01/13 7,260 7,260 7,160 7,190 80,980
2004/01/09 7,300 7,400 7,200 7,280 84,670
2004/01/08 7,580 7,580 7,310 7,400 92,820
2004/01/07 7,430 7,590 7,360 7,570 101,700
2004/01/06 7,600 7,680 7,200 7,230 84,860
2004/01/05 7,630 7,780 7,630 7,680 41,020

このページの先頭へ