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
2013/12/30 1,445 1,454 1,435 1,444 391,000
2013/12/27 1,423 1,430 1,415 1,430 393,500
2013/12/26 1,387 1,417 1,380 1,412 443,200
2013/12/25 1,369 1,386 1,365 1,377 431,400
2013/12/24 1,374 1,387 1,372 1,381 491,600
2013/12/20 1,386 1,389 1,370 1,377 559,900
2013/12/19 1,388 1,392 1,363 1,382 957,800
2013/12/18 1,364 1,379 1,362 1,379 625,200
2013/12/17 1,356 1,369 1,352 1,368 668,400
2013/12/16 1,354 1,364 1,339 1,339 417,300
2013/12/13 1,346 1,367 1,337 1,349 1,084,200
2013/12/12 1,365 1,367 1,351 1,356 388,400
2013/12/11 1,386 1,395 1,363 1,370 579,600
2013/12/10 1,375 1,382 1,369 1,379 536,800
2013/12/09 1,366 1,373 1,354 1,370 558,200
2013/12/06 1,347 1,350 1,325 1,345 586,400
2013/12/05 1,359 1,371 1,355 1,356 649,800
2013/12/04 1,363 1,385 1,361 1,365 710,300
2013/12/03 1,388 1,390 1,370 1,373 849,300
2013/12/02 1,409 1,413 1,386 1,387 751,900
2013/11/29 1,412 1,417 1,397 1,407 598,900
2013/11/28 1,405 1,415 1,393 1,413 463,200
2013/11/27 1,401 1,418 1,391 1,399 909,200
2013/11/26 1,412 1,439 1,403 1,414 908,300
2013/11/25 1,421 1,429 1,413 1,421 447,600
2013/11/22 1,440 1,459 1,410 1,420 1,018,700
2013/11/21 1,430 1,437 1,414 1,431 961,300
2013/11/20 1,398 1,425 1,398 1,407 925,200
2013/11/19 1,363 1,402 1,363 1,387 947,200
2013/11/18 1,411 1,411 1,362 1,374 1,136,700
2013/11/15 1,416 1,428 1,390 1,400 1,381,300
2013/11/14 1,385 1,397 1,363 1,380 961,600
2013/11/13 1,427 1,432 1,321 1,372 1,653,000
2013/11/12 1,427 1,470 1,416 1,470 595,400
2013/11/11 1,460 1,471 1,424 1,436 563,000
2013/11/08 1,440 1,452 1,432 1,436 444,100
2013/11/07 1,477 1,477 1,434 1,442 408,000
2013/11/06 1,446 1,484 1,444 1,472 628,900
2013/11/05 1,435 1,462 1,423 1,441 850,400
2013/11/01 1,436 1,440 1,405 1,410 511,100
2013/10/31 1,445 1,447 1,428 1,436 996,600
2013/10/30 1,449 1,457 1,424 1,427 1,662,900
2013/10/29 1,433 1,439 1,417 1,434 535,500
2013/10/28 1,449 1,449 1,420 1,445 615,200
2013/10/25 1,437 1,449 1,423 1,433 867,300
2013/10/24 1,413 1,432 1,393 1,429 584,300
2013/10/23 1,458 1,459 1,423 1,423 679,800
2013/10/22 1,438 1,460 1,438 1,449 533,200
2013/10/21 1,430 1,438 1,423 1,431 308,800
2013/10/18 1,410 1,427 1,408 1,422 349,000
2013/10/17 1,424 1,444 1,413 1,421 515,100
2013/10/16 1,401 1,408 1,396 1,405 367,600
2013/10/15 1,435 1,441 1,421 1,425 469,000
2013/10/11 1,405 1,437 1,395 1,411 936,800
2013/10/10 1,400 1,419 1,399 1,409 433,100
2013/10/09 1,374 1,401 1,369 1,399 553,500
2013/10/08 1,378 1,398 1,375 1,395 723,100
2013/10/07 1,393 1,429 1,387 1,392 717,700
2013/10/04 1,355 1,400 1,355 1,384 560,300
2013/10/03 1,380 1,391 1,366 1,372 960,600
2013/10/02 1,432 1,434 1,381 1,389 945,600
2013/10/01 1,413 1,427 1,397 1,415 589,800
2013/09/30 1,415 1,437 1,386 1,421 761,100
2013/09/27 1,447 1,447 1,412 1,431 396,300
2013/09/26 1,398 1,448 1,381 1,432 481,700
2013/09/26 1 -> 10.00 分割
2013/09/25 13,980 14,000 13,860 14,000 64,150
2013/09/24 13,960 14,090 13,920 13,970 69,990
2013/09/20 13,850 14,000 13,820 13,920 49,750
2013/09/19 13,630 13,870 13,520 13,870 50,460
2013/09/18 13,420 13,690 13,380 13,540 62,680
2013/09/17 13,220 13,450 13,210 13,250 69,860
2013/09/13 12,960 13,240 12,950 13,220 66,960
2013/09/12 13,200 13,230 13,010 13,110 38,870
2013/09/11 13,350 13,420 13,190 13,250 41,420
2013/09/10 13,100 13,350 13,060 13,210 53,150
2013/09/09 12,990 13,070 12,900 13,060 44,240
2013/09/06 12,930 12,950 12,750 12,860 55,380
2013/09/05 12,930 12,930 12,730 12,790 22,650
2013/09/04 12,700 12,910 12,600 12,840 51,350
2013/09/03 12,460 12,760 12,460 12,750 84,450
2013/09/02 12,340 12,500 12,280 12,410 36,590
2013/08/30 12,390 12,420 12,180 12,290 64,980
2013/08/29 12,360 12,450 12,310 12,380 35,830
2013/08/28 12,240 12,440 12,190 12,370 50,640
2013/08/27 12,420 12,490 12,320 12,350 41,340
2013/08/26 12,500 12,540 12,320 12,510 44,670
2013/08/23 12,610 12,610 12,410 12,450 43,230
2013/08/22 12,420 12,460 12,180 12,420 58,750
2013/08/21 12,490 12,600 12,430 12,540 50,150
2013/08/20 12,510 12,730 12,490 12,500 65,270
2013/08/19 12,500 12,620 12,470 12,620 48,080
2013/08/16 12,220 12,470 12,200 12,390 40,180
2013/08/15 12,520 12,580 12,340 12,370 48,700
2013/08/14 12,480 12,590 12,390 12,570 50,570
2013/08/13 12,340 12,460 12,230 12,440 51,920
2013/08/12 12,230 12,300 12,160 12,220 34,900
2013/08/09 12,310 12,390 12,230 12,320 59,510
2013/08/08 12,350 12,530 12,160 12,170 74,180
2013/08/07 12,520 12,650 12,390 12,400 67,300
2013/08/06 12,590 12,660 12,310 12,600 96,370
2013/08/05 12,300 12,430 12,240 12,290 50,260
2013/08/02 11,960 12,480 11,960 12,480 73,190
2013/08/01 11,720 12,210 11,670 12,200 64,130
2013/07/31 11,750 11,870 11,700 11,710 42,980
2013/07/30 11,840 11,940 11,800 11,820 46,740
2013/07/29 12,150 12,300 11,850 11,850 47,160
2013/07/26 12,190 12,430 12,190 12,220 56,900
2013/07/25 12,500 12,570 12,400 12,420 36,450
2013/07/24 12,660 12,720 12,490 12,530 44,560
2013/07/23 12,690 12,770 12,520 12,770 45,790
2013/07/22 12,730 12,810 12,580 12,670 48,950
2013/07/19 12,760 12,790 12,580 12,600 61,540
2013/07/18 12,620 12,800 12,580 12,770 45,450
2013/07/17 12,620 12,620 12,470 12,530 45,050
2013/07/16 12,630 12,770 12,610 12,670 53,930
2013/07/12 12,680 12,810 12,590 12,670 44,890
2013/07/11 12,500 12,690 12,460 12,610 55,280
2013/07/10 12,780 12,780 12,590 12,670 66,110
2013/07/09 12,750 12,950 12,440 12,730 80,530
2013/07/08 12,850 12,890 12,660 12,660 29,090
2013/07/05 12,700 12,820 12,640 12,780 58,730
2013/07/04 12,630 12,820 12,620 12,690 52,300
2013/07/03 12,810 12,850 12,530 12,800 47,010
2013/07/02 12,800 12,800 12,640 12,790 39,980
2013/07/01 12,610 12,800 12,330 12,600 75,520
2013/06/28 12,230 12,650 12,230 12,590 97,450
2013/06/27 11,680 12,100 11,550 12,070 81,090
2013/06/26 11,700 11,760 11,410 11,470 32,660
2013/06/25 11,600 11,710 11,420 11,640 69,940
2013/06/24 11,620 11,770 11,520 11,540 34,940
2013/06/21 11,290 11,600 11,150 11,530 70,420
2013/06/20 11,520 11,650 11,380 11,460 55,530
2013/06/19 11,550 11,620 11,470 11,560 73,120
2013/06/18 11,360 11,410 11,140 11,180 48,390
2013/06/17 10,860 11,390 10,830 11,340 93,170
2013/06/14 10,830 11,140 10,650 10,860 189,700
2013/06/13 11,360 11,620 11,130 11,130 54,400
2013/06/12 11,380 11,710 11,360 11,610 73,670
2013/06/11 11,710 11,930 11,540 11,670 79,310
2013/06/10 11,450 11,650 11,440 11,590 69,450
2013/06/07 11,220 11,410 10,990 11,190 71,660
2013/06/06 11,510 11,690 11,320 11,470 99,480
2013/06/05 11,820 11,900 11,390 11,390 67,610
2013/06/04 11,510 11,780 11,200 11,770 87,750
2013/06/03 11,740 11,900 11,620 11,660 83,500
2013/05/31 11,980 12,150 11,700 11,770 137,650
2013/05/30 12,430 12,480 11,860 11,990 75,900
2013/05/29 12,340 12,540 12,160 12,360 64,150
2013/05/28 12,000 12,300 11,920 12,160 67,510
2013/05/27 12,160 12,500 11,900 12,260 43,180
2013/05/24 12,250 12,700 12,060 12,460 99,030
2013/05/23 13,020 13,050 12,190 12,210 87,490
2013/05/22 13,190 13,250 12,990 13,030 46,510
2013/05/21 12,980 13,220 12,820 13,190 103,410
2013/05/20 13,090 13,270 13,010 13,020 45,710
2013/05/17 13,160 13,210 12,960 13,090 74,620
2013/05/16 12,800 13,330 12,800 13,100 93,040
2013/05/15 12,600 13,100 12,540 13,100 100,350
2013/05/14 13,050 13,050 12,820 12,900 75,640
2013/05/13 12,700 13,050 12,680 13,010 85,630
2013/05/10 13,130 13,140 12,780 12,920 63,800
2013/05/09 13,140 13,190 12,910 12,930 33,250
2013/05/08 12,970 13,230 12,860 13,050 55,450
2013/05/07 12,970 13,070 12,660 12,970 97,190
2013/05/02 12,820 13,080 12,670 12,810 88,200
2013/05/01 12,620 12,780 12,330 12,560 66,300
2013/04/30 12,250 12,530 12,190 12,490 89,250
2013/04/26 12,250 12,350 12,030 12,080 78,470
2013/04/25 12,520 12,650 12,300 12,310 65,580
2013/04/24 12,090 12,320 12,030 12,320 55,790
2013/04/23 12,080 12,130 11,990 12,050 94,430
2013/04/22 11,790 12,100 11,760 12,060 87,150
2013/04/19 11,730 11,780 11,490 11,630 46,810
2013/04/18 11,680 11,720 11,530 11,620 79,090
2013/04/17 11,470 11,690 11,470 11,640 84,400
2013/04/16 11,240 11,510 11,160 11,410 96,250
2013/04/15 11,600 11,600 11,240 11,320 120,710
2013/04/12 11,790 11,850 11,490 11,710 118,750
2013/04/11 11,690 11,750 11,420 11,610 104,470
2013/04/10 11,450 11,530 11,220 11,360 149,810
2013/04/09 11,700 11,720 11,290 11,370 115,820
2013/04/08 11,700 11,750 11,200 11,570 150,130
2013/04/05 11,950 12,150 11,560 11,700 103,400
2013/04/04 10,900 11,470 10,810 11,460 138,060
2013/04/03 10,570 10,920 10,520 10,910 64,010
2013/04/02 10,870 10,870 10,360 10,590 93,180
2013/04/01 10,910 10,940 10,460 10,490 63,210
2013/03/29 10,990 11,060 10,820 11,050 87,510
2013/03/28 10,890 10,920 10,640 10,800 66,590
2013/03/27 10,560 10,920 10,560 10,790 73,320
2013/03/26 10,650 10,830 10,630 10,770 143,270
2013/03/25 10,850 11,130 10,810 10,860 106,520
2013/03/22 11,060 11,140 10,820 10,830 116,830
2013/03/21 11,190 11,310 11,080 11,100 101,770
2013/03/19 10,830 11,230 10,830 11,190 86,900
2013/03/18 10,950 10,990 10,800 10,800 110,640
2013/03/15 10,890 11,220 10,870 11,160 124,340
2013/03/14 10,790 10,810 10,650 10,750 49,570
2013/03/13 10,780 10,810 10,690 10,730 37,470
2013/03/12 10,860 10,950 10,660 10,890 97,620
2013/03/11 10,860 10,860 10,610 10,830 62,320
2013/03/08 10,600 10,750 10,520 10,750 99,140
2013/03/07 10,490 10,650 10,460 10,650 86,920
2013/03/06 10,450 10,600 10,450 10,550 46,750
2013/03/05 10,360 10,420 10,150 10,340 98,820
2013/03/04 10,440 10,670 10,340 10,570 106,500
2013/03/01 10,330 10,590 10,260 10,490 84,430
2013/02/28 9,990 10,240 9,990 10,190 103,270
2013/02/27 10,150 10,220 9,970 10,010 74,300
2013/02/26 10,100 10,170 9,960 10,160 56,880
2013/02/25 10,100 10,180 10,050 10,140 39,690
2013/02/22 9,960 10,150 9,910 10,050 67,680
2013/02/21 9,940 10,100 9,820 9,960 57,850
2013/02/20 9,890 10,040 9,820 9,910 97,190
2013/02/19 9,720 9,920 9,680 9,740 98,080
2013/02/18 9,520 9,880 9,450 9,820 60,190
2013/02/15 9,360 9,670 9,350 9,670 109,680
2013/02/14 9,660 9,880 9,320 9,350 194,560
2013/02/13 10,500 10,510 9,700 9,960 134,090
2013/02/12 10,150 10,700 10,140 10,570 123,610
2013/02/08 10,180 10,270 10,050 10,200 75,480
2013/02/07 10,210 10,360 10,180 10,220 70,280
2013/02/06 10,160 10,300 10,130 10,270 35,290
2013/02/05 10,110 10,160 10,030 10,090 56,270
2013/02/04 10,320 10,330 10,150 10,220 35,360
2013/02/01 10,200 10,300 10,150 10,280 47,370
2013/01/31 9,970 10,260 9,970 10,260 101,290
2013/01/30 9,870 10,090 9,810 9,960 76,750
2013/01/29 9,820 10,050 9,780 9,870 79,150
2013/01/28 9,930 9,930 9,810 9,810 45,650
2013/01/25 9,740 9,840 9,680 9,780 87,810
2013/01/24 9,460 9,560 9,440 9,550 65,270
2013/01/23 9,580 9,620 9,460 9,550 74,850
2013/01/22 9,680 9,740 9,580 9,670 50,710
2013/01/21 9,790 9,830 9,670 9,730 45,280
2013/01/18 9,830 9,840 9,660 9,740 58,870
2013/01/17 9,700 10,040 9,690 9,750 103,650
2013/01/16 9,460 9,530 9,380 9,420 66,210
2013/01/15 9,490 9,550 9,430 9,460 60,620
2013/01/11 9,540 9,540 9,400 9,490 64,470
2013/01/10 9,510 9,620 9,480 9,530 63,970
2013/01/09 9,400 9,460 9,290 9,360 64,040
2013/01/08 9,290 9,530 9,280 9,310 90,540
2013/01/07 9,410 9,420 9,290 9,350 64,720
2013/01/04 9,130 9,300 9,010 9,260 94,820

このページの先頭へ