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
2019/12/30 2,095 2,096 2,065 2,066 276,300
2019/12/27 2,102 2,109 2,091 2,092 414,500
2019/12/26 2,070 2,083 2,070 2,077 249,500
2019/12/25 2,086 2,086 2,070 2,070 190,100
2019/12/24 2,080 2,090 2,078 2,081 240,600
2019/12/23 2,068 2,081 2,066 2,071 514,900
2019/12/20 2,046 2,069 2,046 2,059 784,400
2019/12/19 2,049 2,072 2,048 2,052 527,500
2019/12/18 2,080 2,082 2,056 2,063 580,400
2019/12/17 2,098 2,106 2,088 2,099 562,200
2019/12/16 2,090 2,112 2,090 2,098 397,400
2019/12/13 2,099 2,134 2,087 2,098 928,800
2019/12/12 2,090 2,095 2,061 2,072 480,300
2019/12/11 2,092 2,093 2,069 2,080 505,100
2019/12/10 2,105 2,113 2,095 2,102 349,300
2019/12/09 2,125 2,129 2,106 2,115 275,500
2019/12/06 2,114 2,121 2,090 2,105 494,400
2019/12/05 2,132 2,132 2,109 2,128 501,200
2019/12/04 2,108 2,120 2,100 2,113 552,800
2019/12/03 2,125 2,132 2,115 2,121 486,800
2019/12/02 2,139 2,149 2,128 2,131 394,300
2019/11/29 2,145 2,151 2,120 2,122 314,500
2019/11/28 2,152 2,152 2,126 2,130 293,300
2019/11/27 2,149 2,162 2,135 2,157 397,600
2019/11/26 2,159 2,159 2,133 2,142 1,100,100
2019/11/25 2,143 2,145 2,131 2,138 297,300
2019/11/22 2,122 2,135 2,114 2,120 541,300
2019/11/21 2,098 2,130 2,083 2,123 646,500
2019/11/20 2,078 2,098 2,076 2,091 670,100
2019/11/19 2,101 2,114 2,100 2,107 390,400
2019/11/18 2,081 2,107 2,076 2,107 572,100
2019/11/15 2,142 2,148 2,110 2,114 665,200
2019/11/14 2,186 2,194 2,128 2,134 564,300
2019/11/13 2,214 2,236 2,182 2,184 870,500
2019/11/12 2,148 2,200 2,103 2,180 1,642,500
2019/11/11 2,066 2,098 2,066 2,098 510,400
2019/11/08 2,054 2,062 2,034 2,055 657,400
2019/11/07 2,051 2,060 2,029 2,042 626,600
2019/11/06 2,051 2,052 2,026 2,027 539,500
2019/11/05 2,045 2,055 2,026 2,044 1,062,300
2019/11/01 2,079 2,080 2,053 2,068 620,800
2019/10/31 2,109 2,117 2,096 2,106 750,200
2019/10/30 2,070 2,111 2,067 2,107 1,602,500
2019/10/29 2,046 2,084 2,043 2,065 767,300
2019/10/28 2,035 2,037 2,011 2,033 659,900
2019/10/25 2,036 2,037 2,021 2,035 647,300
2019/10/24 2,048 2,050 2,026 2,030 544,900
2019/10/23 2,024 2,030 1,986 2,026 542,100
2019/10/21 2,000 2,013 1,997 2,003 480,400
2019/10/18 2,028 2,043 2,004 2,010 668,500
2019/10/17 2,027 2,041 2,022 2,029 495,000
2019/10/16 2,050 2,063 2,035 2,043 696,700
2019/10/15 2,049 2,050 2,032 2,037 539,400
2019/10/11 2,025 2,025 2,005 2,017 384,300
2019/10/10 2,008 2,012 1,977 2,009 532,700
2019/10/09 1,998 2,030 1,980 2,028 717,900
2019/10/08 2,031 2,035 1,999 2,012 779,400
2019/10/07 2,012 2,032 2,012 2,019 379,200
2019/10/04 1,999 2,014 1,989 2,009 442,900
2019/10/03 2,031 2,042 1,997 2,012 538,200
2019/10/02 2,091 2,095 2,059 2,071 642,800
2019/10/01 2,119 2,119 2,090 2,095 377,500
2019/09/30 2,089 2,109 2,077 2,097 698,200
2019/09/27 2,091 2,097 2,051 2,090 661,200
2019/09/26 2,134 2,142 2,095 2,104 806,700
2019/09/25 2,117 2,133 2,107 2,116 427,900
2019/09/24 2,100 2,132 2,100 2,115 511,300
2019/09/20 2,109 2,109 2,077 2,086 871,800
2019/09/19 2,082 2,116 2,081 2,104 438,100
2019/09/18 2,061 2,074 2,056 2,066 424,300
2019/09/17 2,057 2,066 2,040 2,062 498,900
2019/09/13 2,036 2,050 2,016 2,046 807,200
2019/09/12 2,037 2,047 2,022 2,031 591,000
2019/09/11 1,999 2,027 1,984 2,026 766,700
2019/09/10 2,036 2,039 2,015 2,020 428,800
2019/09/09 2,014 2,046 2,007 2,045 448,800
2019/09/06 2,009 2,017 2,000 2,009 260,100
2019/09/05 1,994 2,019 1,983 2,007 561,500
2019/09/04 1,971 1,982 1,966 1,973 377,600
2019/09/03 1,983 2,005 1,977 1,997 508,200
2019/09/02 1,995 2,011 1,981 1,982 333,700
2019/08/30 2,021 2,039 2,001 2,008 931,800
2019/08/29 2,045 2,048 1,996 2,013 435,800
2019/08/28 1,997 2,018 1,995 2,013 827,900
2019/08/27 2,006 2,026 1,991 2,021 746,700
2019/08/26 1,954 1,971 1,948 1,966 506,300
2019/08/23 1,995 2,005 1,978 1,994 657,300
2019/08/22 1,972 1,986 1,956 1,981 756,800
2019/08/21 1,949 1,961 1,920 1,958 785,900
2019/08/20 1,919 1,968 1,912 1,961 720,900
2019/08/19 1,928 1,933 1,905 1,906 430,000
2019/08/16 1,893 1,921 1,892 1,906 519,300
2019/08/15 1,889 1,903 1,875 1,901 423,600
2019/08/14 1,930 1,940 1,921 1,934 593,300
2019/08/13 1,919 1,942 1,909 1,914 645,600
2019/08/09 1,903 1,928 1,900 1,913 615,300
2019/08/08 1,886 1,907 1,854 1,889 1,057,700
2019/08/07 1,874 1,906 1,828 1,846 1,454,800
2019/08/06 2,010 2,092 2,005 2,082 590,800
2019/08/05 2,079 2,092 2,053 2,085 469,800
2019/08/02 2,120 2,134 2,093 2,110 549,200
2019/08/01 2,143 2,160 2,134 2,152 550,000
2019/07/31 2,186 2,187 2,152 2,167 579,900
2019/07/30 2,182 2,209 2,178 2,208 466,000
2019/07/29 2,178 2,185 2,172 2,181 349,900
2019/07/26 2,176 2,184 2,165 2,176 232,400
2019/07/25 2,186 2,196 2,181 2,189 238,200
2019/07/24 2,199 2,208 2,172 2,185 744,300
2019/07/23 2,120 2,167 2,118 2,152 244,900
2019/07/22 2,144 2,152 2,131 2,134 329,000
2019/07/19 2,118 2,167 2,109 2,153 357,000
2019/07/18 2,156 2,163 2,106 2,113 524,200
2019/07/17 2,166 2,176 2,153 2,175 351,700
2019/07/16 2,190 2,194 2,170 2,174 408,900
2019/07/12 2,190 2,194 2,173 2,181 355,400
2019/07/11 2,163 2,177 2,162 2,174 420,400
2019/07/10 2,133 2,160 2,130 2,155 582,300
2019/07/09 2,150 2,178 2,147 2,149 556,000
2019/07/08 2,173 2,173 2,144 2,147 348,600
2019/07/05 2,152 2,160 2,140 2,158 412,100
2019/07/04 2,186 2,191 2,157 2,158 666,100
2019/07/03 2,191 2,199 2,165 2,178 671,500
2019/07/02 2,200 2,213 2,197 2,201 685,100
2019/07/01 2,173 2,188 2,149 2,184 621,500
2019/06/28 2,136 2,144 2,111 2,123 690,300
2019/06/27 2,145 2,151 2,132 2,145 466,900
2019/06/26 2,132 2,158 2,117 2,152 629,700
2019/06/25 2,135 2,172 2,132 2,149 513,000
2019/06/24 2,155 2,162 2,142 2,143 477,700
2019/06/21 2,178 2,179 2,149 2,165 930,500
2019/06/20 2,197 2,199 2,175 2,183 330,800
2019/06/19 2,188 2,195 2,167 2,185 511,700
2019/06/18 2,172 2,195 2,163 2,171 627,700
2019/06/17 2,177 2,183 2,173 2,180 634,500
2019/06/14 2,150 2,168 2,128 2,168 679,100
2019/06/13 2,108 2,135 2,103 2,135 584,100
2019/06/12 2,109 2,132 2,106 2,115 400,400
2019/06/11 2,112 2,125 2,104 2,121 350,500
2019/06/10 2,112 2,135 2,096 2,128 384,900
2019/06/07 2,071 2,091 2,058 2,091 452,200
2019/06/06 2,062 2,087 2,047 2,080 519,700
2019/06/05 2,071 2,085 2,062 2,074 736,700
2019/06/04 2,073 2,077 2,040 2,053 567,500
2019/06/03 2,029 2,066 2,029 2,063 484,300
2019/05/31 2,051 2,073 2,043 2,063 722,900
2019/05/30 2,023 2,053 2,021 2,051 634,500
2019/05/29 2,010 2,051 2,008 2,041 682,600
2019/05/28 2,036 2,056 2,025 2,042 837,700
2019/05/27 2,043 2,054 2,030 2,047 463,700
2019/05/24 2,026 2,057 2,023 2,040 716,600
2019/05/23 2,030 2,061 2,027 2,053 568,600
2019/05/22 2,080 2,081 2,044 2,052 779,400
2019/05/21 2,041 2,070 2,041 2,060 529,500
2019/05/20 2,075 2,085 2,065 2,078 457,400
2019/05/17 2,029 2,057 2,018 2,045 500,000
2019/05/16 1,998 2,026 1,991 2,024 425,900
2019/05/15 1,988 2,005 1,968 2,005 475,600
2019/05/14 2,026 2,038 1,950 1,986 1,086,500
2019/05/13 2,031 2,067 2,021 2,026 573,300
2019/05/10 2,018 2,058 2,014 2,031 599,400
2019/05/09 2,032 2,039 1,990 2,005 596,600
2019/05/08 2,074 2,080 2,041 2,052 605,400
2019/05/07 2,109 2,128 2,099 2,107 619,000
2019/04/26 2,117 2,130 2,097 2,126 569,000
2019/04/25 2,129 2,150 2,112 2,135 523,800
2019/04/24 2,113 2,123 2,090 2,106 541,800
2019/04/23 2,087 2,097 2,080 2,089 426,000
2019/04/22 2,076 2,091 2,062 2,091 306,300
2019/04/19 2,110 2,119 2,081 2,087 291,700
2019/04/18 2,096 2,103 2,074 2,081 234,400
2019/04/17 2,084 2,102 2,071 2,102 329,200
2019/04/16 2,105 2,110 2,084 2,097 404,700
2019/04/15 2,135 2,141 2,098 2,109 470,600
2019/04/12 2,098 2,106 2,086 2,098 289,600
2019/04/11 2,089 2,096 2,078 2,090 389,600
2019/04/10 2,074 2,079 2,066 2,074 216,800
2019/04/09 2,086 2,095 2,077 2,084 443,000
2019/04/08 2,107 2,118 2,097 2,112 351,700
2019/04/05 2,117 2,126 2,100 2,110 388,000
2019/04/04 2,110 2,122 2,101 2,120 386,900
2019/04/03 2,100 2,101 2,078 2,101 393,600
2019/04/02 2,112 2,118 2,088 2,089 444,500
2019/04/01 2,072 2,109 2,069 2,092 522,400
2019/03/29 2,031 2,059 2,030 2,054 482,900
2019/03/28 2,041 2,049 2,015 2,025 339,100
2019/03/27 2,074 2,078 2,048 2,070 500,700
2019/03/26 2,018 2,077 2,013 2,069 808,000
2019/03/25 2,026 2,028 1,971 1,988 441,600
2019/03/22 2,049 2,052 2,034 2,042 419,400
2019/03/20 2,035 2,044 2,017 2,038 518,700
2019/03/19 2,021 2,021 2,003 2,013 301,600
2019/03/18 2,000 2,024 1,993 2,021 452,100
2019/03/15 1,972 2,002 1,966 1,976 918,000
2019/03/14 2,015 2,015 1,971 1,971 613,700
2019/03/13 1,975 1,993 1,956 1,970 531,100
2019/03/12 1,990 2,009 1,981 1,985 766,700
2019/03/11 1,995 1,999 1,977 1,978 567,600
2019/03/08 1,995 2,009 1,987 1,996 796,500
2019/03/07 2,001 2,007 1,987 2,001 615,500
2019/03/06 2,006 2,020 2,006 2,015 412,700
2019/03/05 2,031 2,040 1,999 2,005 743,600
2019/03/04 2,050 2,051 2,036 2,038 444,300
2019/03/01 2,010 2,046 2,010 2,032 484,100
2019/02/28 2,016 2,035 2,015 2,028 695,600
2019/02/27 2,025 2,038 2,016 2,016 623,300
2019/02/26 2,034 2,035 2,010 2,018 302,800
2019/02/25 2,032 2,033 2,014 2,021 280,900
2019/02/22 2,010 2,022 2,006 2,012 255,600
2019/02/21 2,023 2,025 1,989 2,011 446,700
2019/02/20 1,994 2,025 1,994 2,016 322,900
2019/02/19 2,022 2,025 2,006 2,016 358,800
2019/02/18 2,031 2,043 2,009 2,029 313,900
2019/02/15 1,986 1,998 1,972 1,991 320,600
2019/02/14 2,017 2,026 2,001 2,001 386,400
2019/02/13 1,999 2,037 1,988 2,023 847,300
2019/02/12 1,886 1,932 1,877 1,923 649,700
2019/02/08 1,907 1,915 1,886 1,897 383,000
2019/02/07 1,948 1,948 1,915 1,929 218,500
2019/02/06 1,959 1,965 1,946 1,953 261,100
2019/02/05 1,959 1,959 1,933 1,945 405,500
2019/02/04 1,934 1,957 1,925 1,946 356,100
2019/02/01 1,907 1,922 1,897 1,919 499,800
2019/01/31 1,917 1,928 1,891 1,904 726,000
2019/01/30 1,874 1,886 1,861 1,885 544,700
2019/01/29 1,865 1,881 1,854 1,871 479,200
2019/01/28 1,845 1,868 1,841 1,852 337,200
2019/01/25 1,845 1,878 1,838 1,867 488,900
2019/01/24 1,844 1,861 1,821 1,860 329,300
2019/01/23 1,851 1,862 1,837 1,844 485,900
2019/01/22 1,889 1,892 1,864 1,871 207,700
2019/01/21 1,889 1,896 1,865 1,878 311,300
2019/01/18 1,883 1,899 1,873 1,886 363,600
2019/01/17 1,884 1,895 1,857 1,873 440,500
2019/01/16 1,862 1,886 1,845 1,869 466,200
2019/01/15 1,841 1,881 1,831 1,858 458,500
2019/01/11 1,878 1,886 1,856 1,875 426,100
2019/01/10 1,855 1,875 1,841 1,866 406,000
2019/01/09 1,863 1,884 1,859 1,874 531,600
2019/01/08 1,872 1,875 1,839 1,843 586,900
2019/01/07 1,868 1,889 1,851 1,871 401,000
2019/01/04 1,809 1,833 1,784 1,828 527,400

このページの先頭へ