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
2017/12/29 2,433 2,436 2,380 2,386 634,300
2017/12/28 2,467 2,468 2,440 2,447 220,100
2017/12/27 2,457 2,478 2,447 2,469 222,600
2017/12/26 2,457 2,477 2,453 2,467 280,200
2017/12/25 2,430 2,461 2,429 2,456 303,600
2017/12/22 2,411 2,432 2,411 2,428 252,000
2017/12/21 2,386 2,420 2,386 2,418 346,700
2017/12/20 2,397 2,412 2,376 2,393 520,700
2017/12/19 2,463 2,463 2,384 2,399 827,200
2017/12/18 2,433 2,433 2,406 2,413 498,300
2017/12/15 2,408 2,419 2,385 2,408 792,900
2017/12/14 2,437 2,437 2,412 2,427 409,000
2017/12/13 2,416 2,436 2,410 2,418 500,200
2017/12/12 2,427 2,436 2,406 2,416 383,600
2017/12/11 2,400 2,427 2,383 2,427 440,300
2017/12/08 2,328 2,398 2,328 2,398 732,600
2017/12/07 2,345 2,392 2,337 2,388 652,200
2017/12/06 2,343 2,355 2,319 2,326 524,700
2017/12/05 2,309 2,360 2,299 2,352 566,700
2017/12/04 2,356 2,360 2,304 2,306 644,200
2017/12/01 2,371 2,371 2,337 2,340 413,200
2017/11/30 2,380 2,382 2,348 2,365 1,365,800
2017/11/29 2,363 2,387 2,355 2,382 611,000
2017/11/28 2,346 2,365 2,333 2,360 549,200
2017/11/27 2,317 2,333 2,306 2,319 407,800
2017/11/24 2,284 2,309 2,280 2,308 439,400
2017/11/22 2,315 2,319 2,297 2,302 395,300
2017/11/21 2,306 2,341 2,298 2,309 601,000
2017/11/20 2,310 2,332 2,297 2,318 906,700
2017/11/17 2,354 2,381 2,347 2,353 649,200
2017/11/16 2,317 2,366 2,302 2,352 450,800
2017/11/15 2,358 2,374 2,329 2,331 605,400
2017/11/14 2,398 2,418 2,381 2,386 399,800
2017/11/13 2,425 2,433 2,409 2,414 588,900
2017/11/10 2,463 2,496 2,455 2,459 540,900
2017/11/09 2,505 2,540 2,478 2,502 1,082,900
2017/11/08 2,449 2,488 2,440 2,487 1,231,500
2017/11/07 2,352 2,462 2,350 2,452 1,226,200
2017/11/06 2,275 2,306 2,271 2,302 728,400
2017/11/02 2,291 2,296 2,258 2,258 583,100
2017/11/01 2,299 2,299 2,275 2,291 370,700
2017/10/31 2,248 2,284 2,248 2,280 506,800
2017/10/30 2,278 2,287 2,265 2,281 1,398,900
2017/10/27 2,280 2,289 2,255 2,280 450,700
2017/10/26 2,262 2,271 2,254 2,264 350,000
2017/10/25 2,310 2,310 2,257 2,259 674,400
2017/10/24 2,311 2,323 2,298 2,311 581,800
2017/10/23 2,336 2,344 2,296 2,302 349,100
2017/10/20 2,293 2,313 2,291 2,310 362,100
2017/10/19 2,307 2,310 2,291 2,304 435,400
2017/10/18 2,292 2,301 2,277 2,300 432,300
2017/10/17 2,308 2,310 2,277 2,291 369,500
2017/10/16 2,295 2,306 2,282 2,291 526,200
2017/10/13 2,277 2,303 2,273 2,297 617,000
2017/10/12 2,295 2,303 2,280 2,291 538,600
2017/10/11 2,315 2,321 2,296 2,303 462,700
2017/10/10 2,284 2,321 2,279 2,320 504,200
2017/10/06 2,296 2,311 2,279 2,289 411,300
2017/10/05 2,301 2,310 2,293 2,300 301,400
2017/10/04 2,296 2,304 2,271 2,283 427,800
2017/10/03 2,292 2,296 2,279 2,290 349,500
2017/10/02 2,282 2,288 2,257 2,272 504,400
2017/09/29 2,267 2,288 2,255 2,270 632,500
2017/09/28 2,236 2,266 2,221 2,265 716,300
2017/09/27 2,238 2,241 2,199 2,213 534,600
2017/09/26 2,213 2,251 2,213 2,250 762,900
2017/09/25 2,228 2,236 2,205 2,213 530,100
2017/09/22 2,219 2,232 2,204 2,212 394,900
2017/09/21 2,249 2,249 2,224 2,228 367,000
2017/09/20 2,233 2,250 2,214 2,244 656,500
2017/09/19 2,201 2,243 2,194 2,240 693,400
2017/09/15 2,185 2,191 2,172 2,180 826,300
2017/09/14 2,215 2,218 2,192 2,195 466,700
2017/09/13 2,217 2,222 2,204 2,217 378,300
2017/09/12 2,217 2,222 2,201 2,208 352,700
2017/09/11 2,207 2,212 2,191 2,196 353,800
2017/09/08 2,174 2,197 2,165 2,191 641,300
2017/09/07 2,161 2,186 2,161 2,180 459,300
2017/09/06 2,122 2,151 2,103 2,147 430,200
2017/09/05 2,181 2,181 2,123 2,125 593,400
2017/09/04 2,180 2,189 2,160 2,168 489,700
2017/09/01 2,178 2,178 2,162 2,173 330,000
2017/08/31 2,176 2,177 2,153 2,161 560,000
2017/08/30 2,173 2,197 2,158 2,165 443,300
2017/08/29 2,134 2,163 2,134 2,161 360,700
2017/08/28 2,132 2,148 2,122 2,144 383,600
2017/08/25 2,140 2,141 2,116 2,119 420,700
2017/08/24 2,137 2,160 2,125 2,134 488,100
2017/08/23 2,148 2,157 2,121 2,142 731,700
2017/08/22 2,132 2,143 2,115 2,118 451,200
2017/08/21 2,156 2,164 2,112 2,118 786,600
2017/08/18 2,159 2,163 2,145 2,148 417,000
2017/08/17 2,191 2,194 2,179 2,187 253,700
2017/08/16 2,200 2,218 2,190 2,191 351,600
2017/08/15 2,187 2,221 2,180 2,213 457,500
2017/08/14 2,212 2,230 2,179 2,181 633,700
2017/08/10 2,225 2,250 2,217 2,242 420,200
2017/08/09 2,255 2,255 2,211 2,221 591,900
2017/08/08 2,200 2,273 2,200 2,262 510,000
2017/08/07 2,296 2,299 2,265 2,275 467,000
2017/08/04 2,273 2,283 2,265 2,274 334,900
2017/08/03 2,256 2,278 2,251 2,269 513,100
2017/08/02 2,256 2,269 2,248 2,249 289,200
2017/08/01 2,228 2,255 2,227 2,250 308,100
2017/07/31 2,246 2,255 2,226 2,227 504,700
2017/07/28 2,255 2,268 2,245 2,255 396,700
2017/07/27 2,255 2,283 2,253 2,260 351,700
2017/07/26 2,302 2,304 2,255 2,256 498,400
2017/07/25 2,275 2,300 2,273 2,289 573,700
2017/07/24 2,257 2,278 2,245 2,275 425,200
2017/07/21 2,246 2,274 2,238 2,269 485,100
2017/07/20 2,223 2,267 2,223 2,258 525,400
2017/07/19 2,182 2,227 2,182 2,217 321,800
2017/07/18 2,211 2,217 2,176 2,200 398,900
2017/07/14 2,234 2,236 2,203 2,209 555,800
2017/07/13 2,219 2,233 2,216 2,229 382,100
2017/07/12 2,213 2,231 2,206 2,209 363,900
2017/07/11 2,201 2,232 2,195 2,229 282,500
2017/07/10 2,213 2,218 2,200 2,205 301,000
2017/07/07 2,202 2,216 2,196 2,200 430,000
2017/07/06 2,192 2,228 2,192 2,221 570,500
2017/07/05 2,197 2,203 2,180 2,203 542,800
2017/07/04 2,240 2,242 2,192 2,198 388,800
2017/07/03 2,244 2,244 2,222 2,226 303,800
2017/06/30 2,235 2,242 2,217 2,233 577,800
2017/06/29 2,263 2,267 2,250 2,258 490,100
2017/06/28 2,303 2,313 2,247 2,250 834,900
2017/06/27 2,316 2,323 2,294 2,318 561,300
2017/06/26 2,305 2,312 2,295 2,311 285,700
2017/06/23 2,298 2,308 2,286 2,303 414,000
2017/06/22 2,284 2,295 2,274 2,285 375,000
2017/06/21 2,290 2,298 2,276 2,281 496,900
2017/06/20 2,295 2,310 2,289 2,301 384,800
2017/06/19 2,238 2,281 2,238 2,280 357,500
2017/06/16 2,266 2,269 2,224 2,229 759,600
2017/06/15 2,239 2,265 2,230 2,259 502,600
2017/06/14 2,231 2,263 2,231 2,243 518,700
2017/06/13 2,217 2,236 2,214 2,226 513,700
2017/06/12 2,225 2,233 2,201 2,223 662,900
2017/06/09 2,203 2,225 2,198 2,211 770,900
2017/06/08 2,243 2,251 2,223 2,223 681,700
2017/06/07 2,235 2,253 2,233 2,248 578,400
2017/06/06 2,249 2,263 2,246 2,247 676,700
2017/06/05 2,262 2,281 2,256 2,275 436,800
2017/06/02 2,257 2,276 2,248 2,271 715,600
2017/06/01 2,220 2,271 2,220 2,271 520,500
2017/05/31 2,221 2,250 2,214 2,229 787,200
2017/05/30 2,216 2,226 2,208 2,222 331,100
2017/05/29 2,207 2,222 2,199 2,219 504,100
2017/05/26 2,220 2,222 2,191 2,200 451,300
2017/05/25 2,215 2,222 2,203 2,205 360,200
2017/05/24 2,203 2,207 2,181 2,205 565,400
2017/05/23 2,160 2,184 2,149 2,183 580,800
2017/05/22 2,146 2,161 2,140 2,160 430,600
2017/05/19 2,150 2,155 2,135 2,154 757,100
2017/05/18 2,111 2,137 2,111 2,133 725,700
2017/05/17 2,127 2,142 2,126 2,131 523,200
2017/05/16 2,138 2,145 2,128 2,145 597,700
2017/05/15 2,110 2,135 2,094 2,135 787,500
2017/05/12 2,097 2,123 2,093 2,118 907,500
2017/05/11 2,036 2,056 2,033 2,036 666,100
2017/05/10 2,025 2,036 2,018 2,029 479,400
2017/05/09 2,040 2,044 2,020 2,022 703,100
2017/05/08 1,997 2,036 1,986 2,036 683,200
2017/05/02 1,975 1,998 1,972 1,988 454,500
2017/05/01 1,975 1,978 1,959 1,975 215,500
2017/04/28 1,969 1,978 1,955 1,970 689,400
2017/04/27 1,956 1,978 1,953 1,978 328,400
2017/04/26 1,969 1,977 1,958 1,970 468,300
2017/04/25 1,941 1,965 1,939 1,963 430,100
2017/04/24 1,935 1,961 1,935 1,955 533,000
2017/04/21 1,928 1,933 1,922 1,928 385,900
2017/04/20 1,950 1,952 1,922 1,926 601,300
2017/04/19 1,905 1,934 1,905 1,927 593,600
2017/04/18 1,919 1,927 1,900 1,903 597,300
2017/04/17 1,889 1,914 1,884 1,906 626,500
2017/04/14 1,896 1,907 1,878 1,883 594,900
2017/04/13 1,893 1,907 1,888 1,900 681,300
2017/04/12 1,892 1,901 1,880 1,899 464,100
2017/04/11 1,901 1,916 1,899 1,908 597,600
2017/04/10 1,898 1,907 1,887 1,900 779,000
2017/04/07 1,882 1,892 1,858 1,870 869,800
2017/04/06 1,893 1,908 1,863 1,863 1,099,700
2017/04/05 1,914 1,920 1,891 1,897 790,900
2017/04/04 1,898 1,919 1,895 1,901 972,700
2017/04/03 1,880 1,889 1,874 1,880 611,200
2017/03/31 1,897 1,901 1,856 1,856 693,400
2017/03/30 1,885 1,891 1,866 1,867 481,900
2017/03/29 1,915 1,917 1,895 1,905 595,600
2017/03/28 1,914 1,920 1,901 1,913 857,100
2017/03/27 1,912 1,919 1,900 1,902 608,100
2017/03/24 1,920 1,939 1,915 1,931 683,300
2017/03/23 1,933 1,943 1,916 1,923 777,000
2017/03/22 1,929 1,950 1,921 1,923 881,800
2017/03/21 1,950 1,968 1,942 1,943 877,800
2017/03/17 1,956 1,968 1,948 1,961 683,600
2017/03/16 1,945 1,962 1,941 1,961 527,600
2017/03/15 1,948 1,961 1,941 1,957 543,900
2017/03/14 1,953 1,961 1,946 1,950 677,800
2017/03/13 1,972 1,975 1,960 1,965 521,300
2017/03/10 1,967 1,974 1,958 1,972 829,100
2017/03/09 1,956 1,956 1,929 1,948 647,400
2017/03/08 1,945 1,953 1,921 1,940 773,800
2017/03/07 1,944 1,945 1,919 1,940 987,000
2017/03/06 1,954 1,967 1,930 1,954 1,107,700
2017/03/03 1,943 1,949 1,911 1,914 603,200
2017/03/02 1,960 1,960 1,943 1,950 577,900
2017/03/01 1,932 1,945 1,917 1,940 554,300
2017/02/28 1,930 1,949 1,922 1,924 577,800
2017/02/27 1,924 1,946 1,920 1,930 484,500
2017/02/24 1,932 1,956 1,925 1,940 396,900
2017/02/23 1,958 1,961 1,936 1,951 515,800
2017/02/22 1,951 1,973 1,946 1,973 797,500
2017/02/21 1,942 1,959 1,927 1,954 767,900
2017/02/20 1,960 1,961 1,928 1,933 804,100
2017/02/17 1,975 1,975 1,953 1,962 660,800
2017/02/16 2,007 2,013 1,986 1,994 653,400
2017/02/15 2,016 2,020 1,983 2,010 613,200
2017/02/14 1,992 2,015 1,977 1,987 822,900
2017/02/13 1,990 2,019 1,982 2,016 603,900
2017/02/10 1,980 2,006 1,957 2,006 673,200
2017/02/09 1,970 1,970 1,938 1,944 563,100
2017/02/08 1,970 1,980 1,952 1,978 333,400
2017/02/07 1,965 1,980 1,960 1,960 450,900
2017/02/06 1,987 1,995 1,968 1,990 530,200
2017/02/03 1,977 1,984 1,968 1,976 655,400
2017/02/02 1,998 2,006 1,962 1,965 495,500
2017/02/01 1,976 1,993 1,965 1,987 550,300
2017/01/31 1,983 1,998 1,973 1,981 502,400
2017/01/30 2,001 2,011 1,990 1,995 373,300
2017/01/27 1,987 2,024 1,984 2,004 397,800
2017/01/26 1,980 2,005 1,975 2,002 615,200
2017/01/25 1,990 2,007 1,960 1,967 489,300
2017/01/24 1,950 1,977 1,944 1,963 527,200
2017/01/23 1,966 1,970 1,948 1,958 479,600
2017/01/20 2,000 2,025 1,988 1,995 897,100
2017/01/19 1,950 2,075 1,950 1,999 1,470,300
2017/01/18 1,922 1,943 1,900 1,908 1,105,000
2017/01/17 1,908 1,909 1,888 1,890 520,400
2017/01/16 1,918 1,923 1,892 1,902 487,000
2017/01/13 1,900 1,931 1,889 1,925 452,100
2017/01/12 1,919 1,919 1,895 1,899 513,200
2017/01/11 1,938 1,939 1,913 1,921 516,900
2017/01/10 1,908 1,938 1,900 1,927 648,500
2017/01/06 1,906 1,929 1,902 1,925 600,500
2017/01/05 1,901 1,930 1,901 1,916 569,600
2017/01/04 1,873 1,899 1,861 1,898 720,200

このページの先頭へ