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
2020/12/30 2,100 2,106 2,084 2,086 448,700
2020/12/29 2,074 2,097 2,070 2,091 644,400
2020/12/28 2,047 2,077 2,045 2,074 603,300
2020/12/25 2,049 2,057 2,029 2,035 259,900
2020/12/24 2,048 2,063 2,028 2,036 332,300
2020/12/23 2,063 2,073 2,045 2,058 269,900
2020/12/22 2,053 2,059 2,036 2,049 444,200
2020/12/21 2,086 2,091 2,060 2,080 466,100
2020/12/18 2,078 2,091 2,066 2,078 847,000
2020/12/17 2,070 2,101 2,054 2,090 680,800
2020/12/16 2,090 2,110 2,084 2,092 804,300
2020/12/15 2,121 2,130 2,078 2,092 425,600
2020/12/14 2,094 2,165 2,090 2,112 661,300
2020/12/11 2,085 2,095 2,066 2,094 582,900
2020/12/10 2,080 2,094 2,046 2,082 833,500
2020/12/09 2,069 2,094 2,060 2,092 411,900
2020/12/08 2,072 2,088 2,063 2,067 400,500
2020/12/07 2,086 2,115 2,066 2,075 720,500
2020/12/04 2,125 2,150 2,101 2,116 733,900
2020/12/03 2,138 2,167 2,131 2,156 748,400
2020/12/02 2,230 2,236 2,140 2,151 986,500
2020/12/01 2,214 2,232 2,202 2,213 688,500
2020/11/30 2,249 2,266 2,166 2,184 1,122,000
2020/11/27 2,244 2,276 2,237 2,250 656,300
2020/11/26 2,235 2,246 2,222 2,235 464,000
2020/11/25 2,310 2,313 2,255 2,259 529,400
2020/11/24 2,250 2,290 2,246 2,280 695,500
2020/11/20 2,203 2,218 2,178 2,200 484,100
2020/11/19 2,189 2,229 2,181 2,225 575,900
2020/11/18 2,200 2,215 2,175 2,187 495,700
2020/11/17 2,189 2,210 2,170 2,208 513,400
2020/11/16 2,145 2,215 2,140 2,203 662,600
2020/11/13 2,166 2,166 2,104 2,134 724,300
2020/11/12 2,195 2,218 2,169 2,188 736,600
2020/11/11 2,296 2,297 2,207 2,226 955,000
2020/11/10 2,240 2,318 2,214 2,249 1,510,200
2020/11/09 2,032 2,049 2,017 2,040 503,000
2020/11/06 1,998 2,009 1,988 1,992 546,100
2020/11/05 1,985 2,003 1,965 1,999 412,600
2020/11/04 1,965 1,976 1,950 1,961 619,400
2020/11/02 1,919 1,949 1,919 1,933 552,200
2020/10/30 1,939 1,946 1,905 1,910 537,000
2020/10/29 1,946 1,958 1,939 1,939 410,000
2020/10/28 1,937 1,965 1,936 1,959 368,700
2020/10/27 1,945 1,954 1,922 1,953 398,400
2020/10/26 1,962 1,969 1,954 1,959 339,100
2020/10/23 1,968 1,978 1,943 1,962 417,800
2020/10/22 1,961 1,967 1,936 1,942 299,800
2020/10/21 1,980 1,988 1,961 1,967 503,200
2020/10/20 1,953 1,994 1,937 1,991 1,055,200
2020/10/19 1,975 1,994 1,974 1,983 294,500
2020/10/16 2,000 2,000 1,966 1,968 279,100
2020/10/15 2,000 2,025 1,996 2,000 634,200
2020/10/14 1,974 2,000 1,970 1,997 989,800
2020/10/13 1,975 1,991 1,966 1,970 723,400
2020/10/12 1,957 1,977 1,955 1,970 642,500
2020/10/09 1,967 1,981 1,959 1,964 436,400
2020/10/08 1,952 1,967 1,945 1,959 505,900
2020/10/07 1,933 1,946 1,923 1,936 687,200
2020/10/06 1,943 1,957 1,924 1,940 1,019,700
2020/10/05 1,935 1,958 1,918 1,940 851,500
2020/10/02 1,910 1,920 1,877 1,896 866,300
2020/09/30 1,908 1,919 1,879 1,879 560,900
2020/09/29 1,927 1,927 1,886 1,900 953,900
2020/09/28 1,901 1,962 1,901 1,962 1,434,700
2020/09/25 1,873 1,899 1,873 1,892 688,800
2020/09/24 1,892 1,895 1,869 1,872 665,800
2020/09/23 1,954 1,956 1,902 1,910 839,500
2020/09/18 1,916 1,941 1,909 1,936 833,400
2020/09/17 1,896 1,928 1,887 1,903 866,200
2020/09/16 1,908 1,910 1,875 1,885 469,400
2020/09/15 1,895 1,911 1,886 1,894 581,600
2020/09/14 1,889 1,901 1,885 1,897 459,700
2020/09/11 1,829 1,880 1,808 1,877 684,600
2020/09/10 1,840 1,840 1,818 1,828 829,800
2020/09/09 1,802 1,847 1,797 1,841 920,100
2020/09/08 1,791 1,840 1,788 1,834 722,200
2020/09/07 1,775 1,798 1,774 1,791 373,800
2020/09/04 1,745 1,777 1,745 1,776 473,600
2020/09/03 1,787 1,791 1,769 1,786 592,600
2020/09/02 1,801 1,807 1,782 1,782 727,600
2020/09/01 1,792 1,811 1,790 1,796 649,200
2020/08/31 1,806 1,830 1,791 1,791 997,500
2020/08/28 1,802 1,824 1,768 1,777 1,525,300
2020/08/27 1,847 1,848 1,810 1,818 756,500
2020/08/26 1,841 1,854 1,823 1,841 586,000
2020/08/25 1,877 1,892 1,850 1,852 891,100
2020/08/24 1,808 1,862 1,801 1,837 989,100
2020/08/21 1,803 1,820 1,795 1,801 493,500
2020/08/20 1,806 1,811 1,780 1,787 658,000
2020/08/19 1,795 1,813 1,782 1,810 632,700
2020/08/18 1,780 1,802 1,768 1,796 609,800
2020/08/17 1,766 1,775 1,750 1,750 418,800
2020/08/14 1,760 1,768 1,750 1,764 550,600
2020/08/13 1,753 1,759 1,728 1,754 723,000
2020/08/12 1,694 1,719 1,675 1,718 867,500
2020/08/11 1,679 1,700 1,674 1,694 503,300
2020/08/07 1,666 1,670 1,649 1,654 266,200
2020/08/06 1,655 1,664 1,651 1,658 357,800
2020/08/05 1,653 1,668 1,641 1,662 529,000
2020/08/04 1,686 1,710 1,647 1,686 1,032,800
2020/08/03 1,578 1,627 1,574 1,619 647,600
2020/07/31 1,611 1,613 1,571 1,571 645,200
2020/07/30 1,659 1,668 1,622 1,624 512,700
2020/07/29 1,676 1,678 1,645 1,658 533,300
2020/07/28 1,703 1,703 1,674 1,681 460,400
2020/07/27 1,702 1,702 1,674 1,696 384,300
2020/07/22 1,706 1,723 1,699 1,709 350,800
2020/07/21 1,732 1,732 1,701 1,718 415,100
2020/07/20 1,718 1,721 1,693 1,720 404,000
2020/07/17 1,741 1,743 1,716 1,729 571,100
2020/07/16 1,779 1,779 1,743 1,754 689,800
2020/07/15 1,715 1,764 1,712 1,762 727,600
2020/07/14 1,703 1,704 1,685 1,699 620,200
2020/07/13 1,684 1,713 1,677 1,707 779,300
2020/07/10 1,673 1,685 1,645 1,646 824,800
2020/07/09 1,690 1,696 1,670 1,676 1,189,300
2020/07/08 1,746 1,754 1,702 1,709 948,000
2020/07/07 1,754 1,763 1,720 1,735 774,900
2020/07/06 1,738 1,766 1,735 1,766 364,800
2020/07/03 1,755 1,764 1,721 1,735 517,700
2020/07/02 1,714 1,728 1,701 1,715 763,900
2020/07/01 1,726 1,734 1,689 1,698 551,200
2020/06/30 1,755 1,758 1,722 1,723 708,200
2020/06/29 1,741 1,751 1,722 1,732 433,400
2020/06/26 1,745 1,752 1,726 1,744 777,500
2020/06/25 1,731 1,754 1,728 1,738 509,400
2020/06/24 1,766 1,783 1,757 1,767 738,200
2020/06/23 1,791 1,815 1,779 1,786 866,000
2020/06/22 1,791 1,811 1,777 1,779 608,100
2020/06/19 1,826 1,835 1,786 1,788 1,026,700
2020/06/18 1,833 1,850 1,821 1,834 661,000
2020/06/17 1,888 1,896 1,847 1,859 384,600
2020/06/16 1,846 1,886 1,830 1,876 801,000
2020/06/15 1,868 1,877 1,821 1,821 775,500
2020/06/12 1,860 1,891 1,848 1,869 863,200
2020/06/11 1,913 1,961 1,910 1,918 1,113,300
2020/06/10 1,940 1,968 1,934 1,944 994,800
2020/06/09 1,922 1,932 1,917 1,921 457,600
2020/06/08 1,933 1,937 1,908 1,922 728,200
2020/06/05 1,894 1,932 1,894 1,914 1,057,900
2020/06/04 1,964 1,972 1,913 1,945 780,500
2020/06/03 1,921 1,939 1,907 1,930 858,300
2020/06/02 1,870 1,924 1,867 1,910 737,300
2020/06/01 1,870 1,882 1,842 1,873 660,600
2020/05/29 1,909 1,916 1,871 1,878 2,085,800
2020/05/28 1,896 1,920 1,876 1,912 1,246,600
2020/05/27 1,860 1,861 1,820 1,861 981,200
2020/05/26 1,810 1,815 1,790 1,813 643,200
2020/05/25 1,769 1,796 1,754 1,788 690,800
2020/05/22 1,770 1,770 1,737 1,742 504,400
2020/05/21 1,770 1,778 1,751 1,759 676,200
2020/05/20 1,740 1,770 1,736 1,767 757,700
2020/05/19 1,777 1,785 1,738 1,747 820,200
2020/05/18 1,733 1,748 1,717 1,741 774,500
2020/05/15 1,720 1,726 1,681 1,707 644,700
2020/05/14 1,730 1,739 1,679 1,691 931,100
2020/05/13 1,714 1,755 1,698 1,744 943,800
2020/05/12 1,765 1,773 1,752 1,766 671,600
2020/05/11 1,740 1,759 1,736 1,759 487,000
2020/05/08 1,722 1,740 1,715 1,740 623,000
2020/05/07 1,685 1,695 1,672 1,688 657,000
2020/05/01 1,691 1,708 1,669 1,680 403,100
2020/04/30 1,735 1,738 1,707 1,710 695,200
2020/04/28 1,696 1,715 1,678 1,702 452,000
2020/04/27 1,692 1,705 1,679 1,692 408,600
2020/04/24 1,671 1,681 1,656 1,670 837,200
2020/04/23 1,679 1,686 1,666 1,670 594,500
2020/04/22 1,641 1,693 1,632 1,672 665,700
2020/04/21 1,657 1,666 1,627 1,650 576,800
2020/04/20 1,657 1,679 1,651 1,672 688,900
2020/04/17 1,688 1,707 1,648 1,655 847,500
2020/04/16 1,668 1,683 1,655 1,668 1,164,000
2020/04/15 1,658 1,697 1,653 1,686 1,610,800
2020/04/14 1,634 1,647 1,613 1,640 901,700
2020/04/13 1,627 1,631 1,611 1,619 445,600
2020/04/10 1,670 1,670 1,603 1,635 811,800
2020/04/09 1,648 1,658 1,605 1,643 1,203,500
2020/04/08 1,598 1,678 1,583 1,665 1,714,000
2020/04/07 1,564 1,596 1,549 1,577 1,179,500
2020/04/06 1,472 1,505 1,467 1,497 1,079,300
2020/04/03 1,469 1,514 1,463 1,477 1,155,000
2020/04/02 1,443 1,476 1,437 1,463 1,097,100
2020/04/01 1,474 1,503 1,436 1,450 1,086,500
2020/03/31 1,516 1,550 1,486 1,486 1,034,700
2020/03/30 1,500 1,508 1,417 1,500 1,328,000
2020/03/27 1,567 1,592 1,518 1,583 1,612,700
2020/03/26 1,540 1,545 1,506 1,527 1,165,100
2020/03/25 1,549 1,553 1,502 1,549 1,106,300
2020/03/24 1,490 1,532 1,477 1,529 1,108,700
2020/03/23 1,472 1,525 1,393 1,460 1,553,100
2020/03/19 1,473 1,495 1,441 1,460 1,518,300
2020/03/18 1,435 1,464 1,407 1,428 1,352,500
2020/03/17 1,330 1,432 1,299 1,419 1,454,200
2020/03/16 1,389 1,399 1,342 1,346 1,189,400
2020/03/13 1,396 1,437 1,355 1,406 2,330,500
2020/03/12 1,475 1,504 1,439 1,456 1,466,600
2020/03/11 1,531 1,561 1,523 1,528 1,237,400
2020/03/10 1,544 1,573 1,509 1,563 1,335,500
2020/03/09 1,586 1,603 1,533 1,550 650,300
2020/03/06 1,670 1,672 1,623 1,635 581,300
2020/03/05 1,712 1,719 1,685 1,693 472,800
2020/03/04 1,657 1,703 1,650 1,684 753,300
2020/03/03 1,719 1,727 1,681 1,681 1,058,600
2020/03/02 1,670 1,728 1,653 1,707 1,429,600
2020/02/28 1,758 1,761 1,695 1,706 1,379,000
2020/02/27 1,819 1,823 1,782 1,783 1,347,700
2020/02/26 1,780 1,817 1,775 1,804 1,128,900
2020/02/25 1,763 1,808 1,763 1,792 926,200
2020/02/21 1,870 1,878 1,850 1,852 741,400
2020/02/20 1,884 1,892 1,878 1,884 652,900
2020/02/19 1,888 1,893 1,875 1,878 517,500
2020/02/18 1,900 1,906 1,868 1,877 585,000
2020/02/17 1,922 1,934 1,902 1,904 367,000
2020/02/14 1,953 1,959 1,922 1,929 792,100
2020/02/13 1,976 1,985 1,957 1,967 639,200
2020/02/12 1,972 2,000 1,970 1,995 1,131,300
2020/02/10 1,979 1,990 1,965 1,970 588,800
2020/02/07 1,998 2,011 1,994 2,006 449,800
2020/02/06 2,024 2,031 2,009 2,014 775,700
2020/02/05 1,997 2,008 1,990 1,996 652,900
2020/02/04 1,964 1,972 1,951 1,969 650,800
2020/02/03 1,951 1,968 1,947 1,966 625,200
2020/01/31 2,016 2,019 1,997 2,000 740,400
2020/01/30 2,020 2,020 1,981 2,002 718,300
2020/01/29 1,978 2,027 1,978 2,024 1,065,900
2020/01/28 1,956 1,986 1,954 1,981 834,000
2020/01/27 1,961 1,970 1,957 1,960 495,500
2020/01/24 2,004 2,007 1,990 2,007 491,600
2020/01/23 2,018 2,022 2,005 2,006 504,300
2020/01/22 2,020 2,027 2,010 2,021 654,600
2020/01/21 2,008 2,022 2,002 2,006 323,000
2020/01/20 2,014 2,021 2,008 2,015 379,300
2020/01/17 2,048 2,052 2,016 2,023 556,800
2020/01/16 2,031 2,042 2,018 2,029 464,200
2020/01/15 2,027 2,032 2,017 2,031 469,400
2020/01/14 2,035 2,042 2,028 2,035 341,300
2020/01/10 2,034 2,049 2,034 2,040 350,000
2020/01/09 2,050 2,061 2,040 2,055 404,400
2020/01/08 2,039 2,045 2,007 2,037 469,200
2020/01/07 2,037 2,082 2,032 2,080 568,000
2020/01/06 2,040 2,051 2,011 2,023 681,700

このページの先頭へ