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
2015/12/30 1,836 1,845 1,821 1,830 381,900
2015/12/29 1,805 1,830 1,786 1,828 487,900
2015/12/28 1,823 1,829 1,805 1,815 383,600
2015/12/25 1,826 1,843 1,809 1,814 409,100
2015/12/24 1,880 1,888 1,818 1,819 525,400
2015/12/22 1,851 1,870 1,831 1,856 675,000
2015/12/21 1,856 1,883 1,840 1,866 1,042,200
2015/12/18 1,879 1,940 1,857 1,857 1,332,900
2015/12/17 1,885 1,885 1,863 1,875 584,600
2015/12/16 1,843 1,852 1,821 1,845 824,200
2015/12/15 1,860 1,886 1,832 1,832 691,100
2015/12/14 1,833 1,859 1,822 1,857 626,200
2015/12/11 1,849 1,890 1,849 1,871 1,163,800
2015/12/10 1,901 1,914 1,885 1,889 721,900
2015/12/09 1,935 1,962 1,907 1,907 1,234,400
2015/12/08 1,936 1,959 1,927 1,939 972,200
2015/12/07 1,934 1,941 1,924 1,927 641,700
2015/12/04 1,911 1,928 1,908 1,909 967,500
2015/12/03 1,945 1,968 1,923 1,956 815,200
2015/12/02 1,934 1,972 1,934 1,962 958,200
2015/12/01 1,922 1,950 1,906 1,929 1,530,500
2015/11/30 1,914 1,959 1,903 1,957 4,268,600
2015/11/27 1,968 1,969 1,917 1,944 1,349,800
2015/11/26 1,947 1,986 1,942 1,980 692,500
2015/11/25 2,013 2,017 1,950 1,957 1,164,700
2015/11/24 2,011 2,044 2,011 2,038 1,197,700
2015/11/20 2,001 2,011 1,983 2,002 1,116,500
2015/11/19 2,023 2,039 1,994 2,012 878,500
2015/11/18 2,017 2,030 1,982 1,990 1,151,500
2015/11/17 2,024 2,028 1,999 1,999 1,083,900
2015/11/16 2,013 2,029 2,001 2,011 724,000
2015/11/13 2,066 2,082 2,047 2,056 822,300
2015/11/12 2,036 2,102 2,033 2,086 1,250,500
2015/11/11 2,056 2,063 2,028 2,036 978,100
2015/11/10 2,165 2,169 2,061 2,063 1,170,400
2015/11/09 2,194 2,222 2,173 2,200 830,500
2015/11/06 2,132 2,165 2,114 2,159 793,700
2015/11/05 2,131 2,167 2,120 2,134 469,500
2015/11/04 2,102 2,144 2,088 2,115 627,500
2015/11/02 2,117 2,132 2,078 2,086 577,100
2015/10/30 2,112 2,163 2,105 2,151 810,300
2015/10/29 2,104 2,132 2,102 2,113 555,800
2015/10/28 2,092 2,103 2,077 2,096 424,200
2015/10/27 2,118 2,134 2,090 2,093 776,600
2015/10/26 2,115 2,124 2,085 2,097 653,800
2015/10/23 2,088 2,097 2,056 2,085 1,004,700
2015/10/22 2,018 2,048 2,018 2,019 506,100
2015/10/21 2,001 2,039 1,990 2,037 518,900
2015/10/20 2,017 2,027 1,990 2,000 471,700
2015/10/19 2,015 2,028 1,996 2,014 488,100
2015/10/16 2,035 2,039 2,004 2,008 432,300
2015/10/15 1,964 2,014 1,960 2,011 776,500
2015/10/14 1,981 1,990 1,966 1,971 496,000
2015/10/13 2,011 2,034 2,003 2,011 599,100
2015/10/09 2,027 2,038 1,996 2,025 909,400
2015/10/08 2,066 2,069 2,007 2,011 803,800
2015/10/07 2,090 2,106 2,053 2,085 642,900
2015/10/06 2,101 2,106 2,042 2,094 630,600
2015/10/05 2,073 2,080 2,036 2,069 379,800
2015/10/02 2,034 2,070 2,024 2,058 686,600
2015/10/01 2,002 2,062 1,993 2,047 592,000
2015/09/30 1,985 1,995 1,947 1,984 727,900
2015/09/29 2,008 2,024 1,944 1,959 920,400
2015/09/28 1,983 2,045 1,970 2,042 1,347,400
2015/09/25 1,905 1,985 1,900 1,985 1,191,900
2015/09/24 1,915 1,929 1,889 1,889 1,563,500
2015/09/18 1,985 1,997 1,941 1,952 914,500
2015/09/17 1,982 1,995 1,951 1,984 448,200
2015/09/16 2,000 2,015 1,955 1,965 567,100
2015/09/15 1,967 2,006 1,946 1,965 731,000
2015/09/14 1,960 1,980 1,933 1,935 631,100
2015/09/11 1,900 1,954 1,891 1,944 1,182,300
2015/09/10 1,924 1,961 1,919 1,939 937,300
2015/09/09 1,952 1,980 1,914 1,980 1,205,100
2015/09/08 1,973 1,994 1,904 1,912 644,800
2015/09/07 1,951 1,974 1,922 1,962 465,100
2015/09/04 2,016 2,016 1,946 1,963 685,100
2015/09/03 2,042 2,077 1,987 1,994 1,003,100
2015/09/02 2,032 2,085 2,030 2,039 692,600
2015/09/01 2,135 2,154 2,063 2,065 541,700
2015/08/31 2,155 2,182 2,137 2,154 746,700
2015/08/28 2,137 2,158 2,113 2,150 731,500
2015/08/27 2,087 2,114 2,049 2,061 905,400
2015/08/26 2,007 2,063 1,966 2,051 1,283,500
2015/08/25 1,995 2,069 1,967 1,967 977,700
2015/08/24 2,128 2,165 2,078 2,079 859,600
2015/08/21 2,259 2,259 2,204 2,215 716,500
2015/08/20 2,331 2,376 2,302 2,306 579,900
2015/08/19 2,367 2,376 2,321 2,331 362,500
2015/08/18 2,424 2,424 2,360 2,377 243,500
2015/08/17 2,410 2,425 2,398 2,415 264,200
2015/08/14 2,412 2,430 2,389 2,394 597,000
2015/08/13 2,367 2,431 2,355 2,426 919,200
2015/08/12 2,393 2,440 2,372 2,389 597,300
2015/08/11 2,465 2,472 2,406 2,406 843,800
2015/08/10 2,432 2,460 2,410 2,460 539,500
2015/08/07 2,400 2,488 2,397 2,453 1,026,100
2015/08/06 2,309 2,436 2,297 2,415 1,430,100
2015/08/05 2,249 2,300 2,229 2,254 648,600
2015/08/04 2,320 2,320 2,188 2,242 843,500
2015/08/03 2,208 2,233 2,173 2,218 546,600
2015/07/31 2,180 2,199 2,160 2,179 560,800
2015/07/30 2,156 2,186 2,140 2,155 687,900
2015/07/29 2,109 2,151 2,103 2,141 463,000
2015/07/28 2,086 2,109 2,056 2,091 490,600
2015/07/27 2,109 2,119 2,087 2,108 549,400
2015/07/24 2,129 2,153 2,100 2,116 490,200
2015/07/23 2,134 2,137 2,115 2,122 409,500
2015/07/22 2,142 2,151 2,129 2,131 802,700
2015/07/21 2,155 2,173 2,128 2,144 586,900
2015/07/17 2,176 2,188 2,115 2,129 909,300
2015/07/16 2,165 2,196 2,152 2,196 579,700
2015/07/15 2,131 2,150 2,113 2,139 530,500
2015/07/14 2,153 2,162 2,125 2,138 387,900
2015/07/13 2,112 2,126 2,102 2,123 371,100
2015/07/10 2,120 2,140 2,080 2,089 546,500
2015/07/09 2,050 2,112 2,049 2,103 757,900
2015/07/08 2,195 2,206 2,115 2,115 852,900
2015/07/07 2,207 2,230 2,201 2,221 759,400
2015/07/06 2,177 2,207 2,165 2,168 354,200
2015/07/03 2,220 2,235 2,202 2,221 416,200
2015/07/02 2,229 2,247 2,219 2,223 329,200
2015/07/01 2,218 2,221 2,191 2,207 407,400
2015/06/30 2,238 2,251 2,206 2,210 859,000
2015/06/29 2,238 2,257 2,227 2,242 508,500
2015/06/26 2,264 2,303 2,238 2,293 739,100
2015/06/25 2,268 2,276 2,244 2,247 385,000
2015/06/24 2,292 2,294 2,255 2,276 699,700
2015/06/23 2,260 2,284 2,249 2,267 656,700
2015/06/22 2,213 2,231 2,200 2,226 433,800
2015/06/19 2,232 2,259 2,206 2,226 896,800
2015/06/18 2,185 2,208 2,180 2,194 547,900
2015/06/17 2,217 2,230 2,188 2,195 814,500
2015/06/16 2,203 2,224 2,200 2,203 795,300
2015/06/15 2,194 2,212 2,170 2,210 513,200
2015/06/12 2,209 2,230 2,205 2,213 1,044,900
2015/06/11 2,226 2,234 2,206 2,220 651,800
2015/06/10 2,219 2,233 2,208 2,210 713,300
2015/06/09 2,277 2,286 2,209 2,212 1,139,600
2015/06/08 2,320 2,328 2,277 2,278 646,100
2015/06/05 2,293 2,329 2,291 2,317 558,100
2015/06/04 2,326 2,348 2,302 2,330 650,800
2015/06/03 2,390 2,400 2,327 2,331 835,200
2015/06/02 2,412 2,444 2,395 2,410 671,900
2015/06/01 2,366 2,412 2,332 2,400 1,419,000
2015/05/29 2,480 2,486 2,331 2,332 2,212,700
2015/05/28 2,470 2,477 2,433 2,456 888,700
2015/05/27 2,493 2,493 2,428 2,469 814,100
2015/05/26 2,518 2,520 2,465 2,497 681,400
2015/05/25 2,540 2,540 2,507 2,519 620,200
2015/05/22 2,554 2,558 2,514 2,540 443,900
2015/05/21 2,529 2,579 2,521 2,544 672,300
2015/05/20 2,449 2,523 2,449 2,517 900,800
2015/05/19 2,395 2,444 2,372 2,427 616,900
2015/05/18 2,382 2,412 2,361 2,395 585,100
2015/05/15 2,360 2,376 2,334 2,358 1,050,100
2015/05/14 2,217 2,362 2,217 2,359 1,174,300
2015/05/13 2,159 2,192 2,131 2,180 426,400
2015/05/12 2,131 2,168 2,120 2,168 555,500
2015/05/11 2,179 2,179 2,142 2,148 424,500
2015/05/08 2,157 2,168 2,133 2,136 379,300
2015/05/07 2,085 2,161 2,085 2,157 853,300
2015/05/01 2,089 2,120 2,078 2,108 445,200
2015/04/30 2,123 2,147 2,086 2,116 688,700
2015/04/28 2,135 2,162 2,128 2,153 476,900
2015/04/27 2,155 2,163 2,128 2,139 282,300
2015/04/24 2,138 2,163 2,112 2,154 512,200
2015/04/23 2,151 2,160 2,121 2,129 346,200
2015/04/22 2,145 2,160 2,121 2,138 497,200
2015/04/21 2,103 2,135 2,083 2,135 551,800
2015/04/20 2,103 2,135 2,087 2,097 589,900
2015/04/17 2,133 2,136 2,100 2,107 466,600
2015/04/16 2,165 2,173 2,122 2,143 425,300
2015/04/15 2,179 2,206 2,164 2,169 518,100
2015/04/14 2,181 2,218 2,175 2,207 290,300
2015/04/13 2,227 2,227 2,162 2,194 415,900
2015/04/10 2,225 2,229 2,208 2,215 515,900
2015/04/09 2,222 2,237 2,216 2,223 533,700
2015/04/08 2,190 2,230 2,182 2,211 754,300
2015/04/07 2,195 2,202 2,151 2,163 482,000
2015/04/06 2,141 2,163 2,131 2,163 243,100
2015/04/03 2,161 2,164 2,136 2,149 299,300
2015/04/02 2,128 2,174 2,120 2,156 845,800
2015/04/01 2,078 2,105 2,063 2,086 1,018,300
2015/03/31 2,160 2,163 2,073 2,078 938,800
2015/03/30 2,078 2,147 2,065 2,135 1,045,900
2015/03/27 2,050 2,102 2,040 2,073 695,700
2015/03/26 2,100 2,111 2,067 2,074 565,100
2015/03/25 2,112 2,119 2,084 2,110 677,900
2015/03/24 2,108 2,127 2,100 2,120 815,500
2015/03/23 2,079 2,106 2,071 2,095 589,700
2015/03/20 2,087 2,091 2,045 2,061 1,530,500
2015/03/19 2,139 2,139 2,084 2,097 932,100
2015/03/18 2,130 2,155 2,124 2,133 874,500
2015/03/17 2,170 2,174 2,121 2,135 857,500
2015/03/16 2,185 2,187 2,143 2,160 825,100
2015/03/13 2,133 2,204 2,124 2,192 1,227,600
2015/03/12 2,125 2,132 2,093 2,129 846,700
2015/03/11 2,139 2,144 2,107 2,131 564,600
2015/03/10 2,173 2,182 2,145 2,149 722,100
2015/03/09 2,142 2,162 2,124 2,150 465,100
2015/03/06 2,120 2,138 2,064 2,138 839,000
2015/03/05 2,143 2,147 2,121 2,136 596,700
2015/03/04 2,183 2,183 2,129 2,146 462,800
2015/03/03 2,183 2,189 2,143 2,175 752,100
2015/03/02 2,116 2,174 2,116 2,161 549,500
2015/02/27 2,106 2,126 2,080 2,114 1,324,000
2015/02/26 2,075 2,093 2,061 2,087 969,900
2015/02/25 2,108 2,109 2,056 2,060 875,200
2015/02/24 2,080 2,095 2,036 2,085 874,800
2015/02/23 2,098 2,099 2,079 2,091 619,900
2015/02/20 2,098 2,099 2,049 2,072 570,500
2015/02/19 2,085 2,097 2,074 2,088 530,300
2015/02/18 2,075 2,096 2,068 2,076 657,400
2015/02/17 2,055 2,068 2,036 2,058 457,100
2015/02/16 2,053 2,062 2,026 2,048 615,000
2015/02/13 2,014 2,038 2,002 2,027 626,500
2015/02/12 1,990 2,019 1,972 2,009 1,160,500
2015/02/10 1,932 1,962 1,904 1,935 911,000
2015/02/09 1,948 1,950 1,903 1,922 743,900
2015/02/06 1,920 1,921 1,890 1,908 609,900
2015/02/05 1,921 1,946 1,898 1,908 478,700
2015/02/04 1,876 1,909 1,869 1,908 617,200
2015/02/03 1,861 1,888 1,848 1,860 615,100
2015/02/02 1,833 1,865 1,830 1,854 697,700
2015/01/30 1,861 1,885 1,855 1,858 715,900
2015/01/29 1,817 1,853 1,817 1,831 597,000
2015/01/28 1,809 1,845 1,807 1,839 431,000
2015/01/27 1,790 1,820 1,786 1,817 378,600
2015/01/26 1,774 1,781 1,758 1,778 846,500
2015/01/23 1,801 1,807 1,777 1,799 502,500
2015/01/22 1,800 1,801 1,771 1,787 524,500
2015/01/21 1,809 1,819 1,799 1,810 532,100
2015/01/20 1,785 1,822 1,781 1,822 367,600
2015/01/19 1,789 1,795 1,769 1,790 701,500
2015/01/16 1,757 1,782 1,752 1,782 1,265,400
2015/01/15 1,781 1,803 1,775 1,797 388,600
2015/01/14 1,769 1,785 1,764 1,773 630,800
2015/01/13 1,759 1,787 1,752 1,785 616,000
2015/01/09 1,792 1,793 1,771 1,784 706,100
2015/01/08 1,814 1,826 1,786 1,795 986,200
2015/01/07 1,763 1,790 1,763 1,777 776,000
2015/01/06 1,815 1,836 1,780 1,780 938,400
2015/01/05 1,841 1,853 1,820 1,842 495,800

このページの先頭へ