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
2018/12/28 1,831 1,860 1,819 1,849 528,000
2018/12/27 1,813 1,879 1,807 1,871 562,000
2018/12/26 1,750 1,795 1,723 1,750 482,100
2018/12/25 1,767 1,767 1,700 1,721 415,900
2018/12/21 1,858 1,864 1,799 1,807 719,800
2018/12/20 1,884 1,901 1,844 1,848 447,600
2018/12/19 1,918 1,918 1,883 1,902 411,500
2018/12/18 1,957 1,966 1,911 1,915 414,600
2018/12/17 1,961 1,976 1,950 1,975 402,100
2018/12/14 1,980 1,984 1,940 1,962 724,400
2018/12/13 1,960 1,983 1,945 1,980 541,800
2018/12/12 1,928 1,948 1,918 1,944 598,800
2018/12/11 1,913 1,914 1,891 1,905 446,000
2018/12/10 1,889 1,899 1,874 1,895 394,800
2018/12/07 1,928 1,949 1,922 1,947 722,600
2018/12/06 1,889 1,893 1,846 1,873 818,200
2018/12/05 1,883 1,929 1,881 1,921 420,500
2018/12/04 1,938 1,948 1,911 1,913 709,200
2018/12/03 2,016 2,019 1,949 1,959 752,000
2018/11/30 1,976 2,030 1,970 2,014 2,196,700
2018/11/29 1,995 2,014 1,980 1,985 507,600
2018/11/28 1,934 1,977 1,928 1,973 637,000
2018/11/27 1,902 1,932 1,888 1,926 478,000
2018/11/26 1,887 1,911 1,864 1,901 686,300
2018/11/22 1,855 1,872 1,847 1,869 609,100
2018/11/21 1,800 1,852 1,800 1,846 569,600
2018/11/20 1,866 1,886 1,835 1,836 940,000
2018/11/19 1,908 1,915 1,885 1,886 820,800
2018/11/16 1,975 1,990 1,911 1,914 931,800
2018/11/15 1,934 1,990 1,928 1,990 518,300
2018/11/14 1,988 1,992 1,961 1,964 658,500
2018/11/13 1,971 2,005 1,935 1,971 687,300
2018/11/12 2,042 2,074 2,038 2,068 387,300
2018/11/09 2,087 2,087 2,052 2,068 272,200
2018/11/08 2,072 2,084 2,061 2,073 440,600
2018/11/07 2,037 2,049 2,014 2,023 442,400
2018/11/06 2,020 2,040 2,008 2,031 344,000
2018/11/05 2,025 2,032 2,010 2,020 368,400
2018/11/02 2,028 2,049 2,005 2,034 438,700
2018/11/01 2,018 2,039 2,012 2,026 544,400
2018/10/31 1,998 2,042 1,990 2,037 698,100
2018/10/30 1,961 1,986 1,956 1,967 632,000
2018/10/29 1,983 1,999 1,947 1,948 355,500
2018/10/26 1,959 1,985 1,958 1,977 654,400
2018/10/25 1,957 1,974 1,933 1,944 698,600
2018/10/24 2,004 2,005 1,966 1,991 383,100
2018/10/23 2,017 2,017 1,971 1,974 500,700
2018/10/22 1,995 2,023 1,988 2,013 347,700
2018/10/19 1,988 2,001 1,974 1,999 419,600
2018/10/18 1,997 2,023 1,994 2,015 516,700
2018/10/17 1,971 2,000 1,971 1,998 283,500
2018/10/16 1,968 1,973 1,940 1,958 354,900
2018/10/15 2,001 2,015 1,964 1,969 551,600
2018/10/12 2,018 2,029 2,003 2,016 497,800
2018/10/11 2,033 2,042 2,002 2,015 504,500
2018/10/10 2,099 2,118 2,075 2,090 335,800
2018/10/09 2,120 2,130 2,067 2,080 660,700
2018/10/05 2,113 2,118 2,099 2,102 359,200
2018/10/04 2,144 2,150 2,117 2,119 609,200
2018/10/03 2,150 2,177 2,116 2,116 561,700
2018/10/02 2,133 2,149 2,119 2,137 431,200
2018/10/01 2,120 2,132 2,094 2,106 444,200
2018/09/28 2,120 2,137 2,105 2,109 436,600
2018/09/27 2,125 2,135 2,089 2,092 410,100
2018/09/26 2,127 2,144 2,093 2,143 487,300
2018/09/25 2,135 2,151 2,129 2,140 1,142,000
2018/09/21 2,129 2,154 2,112 2,141 810,400
2018/09/20 2,133 2,137 2,096 2,101 544,200
2018/09/19 2,112 2,125 2,104 2,121 504,100
2018/09/18 2,066 2,120 2,064 2,111 670,100
2018/09/14 2,059 2,083 2,049 2,053 740,000
2018/09/13 2,036 2,077 2,030 2,072 439,000
2018/09/12 2,030 2,037 2,001 2,024 446,300
2018/09/11 2,044 2,058 2,033 2,038 320,500
2018/09/10 2,033 2,055 2,030 2,042 318,800
2018/09/07 2,028 2,043 2,019 2,034 343,900
2018/09/06 2,051 2,053 2,036 2,041 341,900
2018/09/05 2,045 2,063 2,039 2,051 379,000
2018/09/04 2,080 2,084 2,050 2,053 355,800
2018/09/03 2,098 2,099 2,064 2,077 303,300
2018/08/31 2,082 2,107 2,075 2,095 541,400
2018/08/30 2,127 2,127 2,087 2,092 435,500
2018/08/29 2,098 2,114 2,094 2,106 413,100
2018/08/28 2,109 2,116 2,088 2,088 412,100
2018/08/27 2,097 2,119 2,094 2,113 368,000
2018/08/24 2,049 2,081 2,036 2,080 433,700
2018/08/23 2,013 2,026 1,994 2,019 579,800
2018/08/22 1,983 2,020 1,978 2,016 873,700
2018/08/21 1,979 1,986 1,970 1,973 881,500
2018/08/20 2,005 2,011 1,982 1,998 685,200
2018/08/17 2,004 2,028 2,003 2,021 498,800
2018/08/16 2,007 2,023 1,994 1,999 408,000
2018/08/15 2,046 2,056 2,035 2,043 261,200
2018/08/14 2,000 2,044 1,998 2,041 469,500
2018/08/13 2,058 2,064 2,000 2,002 603,400
2018/08/10 2,106 2,109 2,072 2,074 393,300
2018/08/09 2,112 2,121 2,102 2,115 338,200
2018/08/08 2,149 2,154 2,118 2,118 526,000
2018/08/07 2,080 2,166 2,080 2,164 682,000
2018/08/06 2,109 2,112 2,091 2,099 626,500
2018/08/03 2,103 2,104 2,082 2,089 425,300
2018/08/02 2,099 2,118 2,094 2,098 415,800
2018/08/01 2,112 2,115 2,093 2,098 309,700
2018/07/31 2,112 2,123 2,080 2,116 623,100
2018/07/30 2,103 2,104 2,089 2,098 240,600
2018/07/27 2,106 2,119 2,099 2,119 266,200
2018/07/26 2,078 2,093 2,069 2,092 445,100
2018/07/25 2,082 2,085 2,064 2,070 457,500
2018/07/24 2,109 2,109 2,084 2,086 296,100
2018/07/23 2,096 2,107 2,090 2,095 309,600
2018/07/20 2,092 2,102 2,082 2,096 507,300
2018/07/19 2,100 2,100 2,078 2,090 479,300
2018/07/18 2,109 2,110 2,090 2,099 382,600
2018/07/17 2,079 2,102 2,059 2,091 588,800
2018/07/13 2,059 2,088 2,052 2,086 675,800
2018/07/12 2,042 2,059 2,032 2,045 459,600
2018/07/11 2,029 2,031 2,016 2,024 583,300
2018/07/10 2,063 2,078 2,048 2,049 568,600
2018/07/09 2,050 2,063 2,041 2,059 428,500
2018/07/06 2,040 2,053 2,026 2,037 479,200
2018/07/05 2,041 2,058 2,018 2,028 457,400
2018/07/04 2,021 2,064 2,019 2,056 497,600
2018/07/03 2,054 2,060 2,036 2,052 690,900
2018/07/02 2,081 2,084 2,041 2,044 456,100
2018/06/29 2,097 2,122 2,091 2,108 611,700
2018/06/28 2,126 2,134 2,091 2,109 703,600
2018/06/27 2,102 2,139 2,102 2,135 583,800
2018/06/26 2,085 2,118 2,073 2,115 534,300
2018/06/25 2,104 2,107 2,065 2,106 505,900
2018/06/22 2,107 2,117 2,095 2,109 791,900
2018/06/21 2,108 2,121 2,100 2,102 354,400
2018/06/20 2,115 2,139 2,092 2,125 693,100
2018/06/19 2,128 2,136 2,087 2,106 690,100
2018/06/18 2,144 2,144 2,116 2,124 333,000
2018/06/15 2,146 2,158 2,115 2,149 858,200
2018/06/14 2,132 2,137 2,116 2,130 422,600
2018/06/13 2,137 2,159 2,135 2,148 275,700
2018/06/12 2,155 2,165 2,145 2,146 356,100
2018/06/11 2,151 2,166 2,137 2,140 327,900
2018/06/08 2,154 2,163 2,131 2,137 810,900
2018/06/07 2,178 2,187 2,145 2,154 527,900
2018/06/06 2,140 2,181 2,122 2,169 1,077,200
2018/06/05 2,103 2,123 2,095 2,120 414,100
2018/06/04 2,098 2,119 2,093 2,100 479,000
2018/06/01 2,051 2,079 2,045 2,065 727,900
2018/05/31 2,068 2,073 2,046 2,061 1,159,700
2018/05/30 2,081 2,110 2,066 2,068 526,200
2018/05/29 2,104 2,122 2,083 2,090 458,200
2018/05/28 2,118 2,134 2,103 2,106 444,500
2018/05/25 2,166 2,169 2,130 2,130 697,800
2018/05/24 2,201 2,229 2,184 2,186 631,400
2018/05/23 2,226 2,253 2,222 2,232 671,700
2018/05/22 2,236 2,254 2,228 2,237 453,400
2018/05/21 2,255 2,268 2,245 2,247 457,400
2018/05/18 2,264 2,272 2,247 2,265 510,900
2018/05/17 2,276 2,276 2,253 2,265 314,800
2018/05/16 2,282 2,296 2,265 2,278 491,800
2018/05/15 2,315 2,318 2,288 2,297 549,000
2018/05/14 2,304 2,316 2,292 2,307 435,300
2018/05/11 2,306 2,319 2,293 2,302 679,100
2018/05/10 2,340 2,340 2,305 2,329 581,900
2018/05/09 2,343 2,359 2,306 2,354 769,400
2018/05/08 2,390 2,390 2,356 2,372 669,500
2018/05/07 2,354 2,366 2,334 2,353 560,600
2018/05/02 2,315 2,370 2,308 2,366 644,500
2018/05/01 2,300 2,307 2,281 2,304 304,400
2018/04/27 2,299 2,304 2,282 2,301 366,900
2018/04/26 2,261 2,281 2,246 2,277 445,700
2018/04/25 2,272 2,280 2,253 2,268 362,300
2018/04/24 2,266 2,270 2,236 2,267 450,000
2018/04/23 2,247 2,256 2,237 2,248 349,000
2018/04/20 2,252 2,257 2,238 2,249 504,200
2018/04/19 2,298 2,298 2,257 2,261 478,400
2018/04/18 2,260 2,285 2,256 2,275 456,600
2018/04/17 2,248 2,270 2,244 2,256 430,900
2018/04/16 2,232 2,253 2,227 2,248 214,600
2018/04/13 2,244 2,251 2,213 2,227 403,300
2018/04/12 2,224 2,236 2,207 2,230 273,200
2018/04/11 2,249 2,249 2,199 2,224 462,300
2018/04/10 2,239 2,277 2,223 2,246 550,500
2018/04/09 2,233 2,261 2,230 2,252 672,700
2018/04/06 2,234 2,263 2,211 2,227 473,800
2018/04/05 2,213 2,225 2,194 2,218 406,200
2018/04/04 2,175 2,193 2,154 2,182 484,800
2018/04/03 2,133 2,172 2,127 2,165 433,700
2018/04/02 2,161 2,169 2,145 2,147 203,000
2018/03/30 2,170 2,170 2,135 2,150 368,800
2018/03/29 2,166 2,179 2,141 2,154 554,300
2018/03/28 2,122 2,142 2,105 2,141 590,400
2018/03/27 2,123 2,176 2,110 2,174 844,400
2018/03/26 2,068 2,090 2,056 2,090 534,300
2018/03/23 2,121 2,134 2,076 2,079 600,400
2018/03/22 2,161 2,181 2,153 2,178 678,400
2018/03/20 2,160 2,170 2,147 2,168 425,200
2018/03/19 2,201 2,201 2,177 2,185 310,100
2018/03/16 2,228 2,240 2,198 2,210 749,900
2018/03/15 2,183 2,216 2,179 2,213 408,300
2018/03/14 2,186 2,196 2,168 2,193 616,800
2018/03/13 2,185 2,204 2,170 2,202 461,200
2018/03/12 2,203 2,203 2,177 2,195 492,200
2018/03/09 2,170 2,177 2,144 2,164 721,300
2018/03/08 2,158 2,169 2,131 2,139 455,100
2018/03/07 2,131 2,157 2,122 2,123 622,500
2018/03/06 2,152 2,174 2,141 2,147 408,200
2018/03/05 2,099 2,144 2,097 2,137 631,200
2018/03/02 2,107 2,128 2,104 2,112 408,300
2018/03/01 2,189 2,190 2,142 2,153 527,700
2018/02/28 2,198 2,235 2,196 2,212 723,300
2018/02/27 2,220 2,223 2,185 2,202 403,000
2018/02/26 2,203 2,210 2,181 2,203 347,200
2018/02/23 2,165 2,182 2,153 2,178 393,200
2018/02/22 2,171 2,174 2,142 2,150 628,200
2018/02/21 2,218 2,233 2,202 2,209 660,800
2018/02/20 2,193 2,230 2,186 2,219 520,400
2018/02/19 2,183 2,207 2,158 2,202 497,200
2018/02/16 2,154 2,182 2,145 2,165 1,077,600
2018/02/15 2,131 2,149 2,125 2,135 670,300
2018/02/14 2,178 2,189 2,118 2,127 782,800
2018/02/13 2,188 2,215 2,161 2,177 1,066,800
2018/02/09 2,177 2,198 2,168 2,185 675,300
2018/02/08 2,260 2,289 2,247 2,252 678,400
2018/02/07 2,287 2,355 2,248 2,249 1,017,100
2018/02/06 2,286 2,314 2,239 2,279 1,359,400
2018/02/05 2,419 2,431 2,395 2,399 479,800
2018/02/02 2,440 2,481 2,435 2,474 597,000
2018/02/01 2,440 2,484 2,437 2,480 555,000
2018/01/31 2,460 2,493 2,430 2,430 783,000
2018/01/30 2,546 2,559 2,485 2,487 498,800
2018/01/29 2,540 2,550 2,521 2,541 451,500
2018/01/26 2,540 2,563 2,531 2,544 545,200
2018/01/25 2,500 2,539 2,495 2,531 518,500
2018/01/24 2,511 2,530 2,496 2,518 382,400
2018/01/23 2,486 2,513 2,481 2,510 290,400
2018/01/22 2,495 2,499 2,452 2,468 379,700
2018/01/19 2,468 2,470 2,450 2,460 221,400
2018/01/18 2,510 2,511 2,457 2,458 516,800
2018/01/17 2,445 2,484 2,445 2,481 450,700
2018/01/16 2,443 2,464 2,438 2,458 396,200
2018/01/15 2,462 2,466 2,438 2,445 419,400
2018/01/12 2,460 2,463 2,445 2,449 492,600
2018/01/11 2,457 2,465 2,446 2,465 461,100
2018/01/10 2,451 2,471 2,433 2,467 671,600
2018/01/09 2,468 2,468 2,417 2,438 743,300
2018/01/05 2,446 2,446 2,421 2,443 539,700
2018/01/04 2,420 2,436 2,378 2,436 661,300

このページの先頭へ