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
2022/12/30 2,120 2,135 2,094 2,095 398,900
2022/12/29 2,125 2,133 2,106 2,127 283,700
2022/12/28 2,144 2,155 2,133 2,140 268,400
2022/12/27 2,142 2,152 2,137 2,144 144,000
2022/12/26 2,129 2,136 2,108 2,132 152,500
2022/12/23 2,131 2,138 2,119 2,127 329,900
2022/12/22 2,131 2,151 2,106 2,149 411,900
2022/12/21 2,130 2,138 2,109 2,115 530,000
2022/12/20 2,192 2,203 2,128 2,148 580,000
2022/12/19 2,191 2,209 2,185 2,199 334,900
2022/12/16 2,234 2,243 2,201 2,212 810,600
2022/12/15 2,233 2,244 2,222 2,232 514,400
2022/12/14 2,242 2,256 2,216 2,243 627,100
2022/12/13 2,186 2,232 2,186 2,224 682,300
2022/12/12 2,184 2,199 2,176 2,179 402,300
2022/12/09 2,145 2,195 2,145 2,186 616,100
2022/12/08 2,173 2,173 2,142 2,159 481,100
2022/12/07 2,153 2,184 2,153 2,165 623,000
2022/12/06 2,141 2,172 2,128 2,162 846,500
2022/12/05 2,142 2,154 2,123 2,140 653,700
2022/12/02 2,188 2,188 2,111 2,142 978,600
2022/12/01 2,286 2,293 2,218 2,219 625,300
2022/11/30 2,257 2,304 2,249 2,296 2,624,100
2022/11/29 2,292 2,295 2,254 2,260 823,200
2022/11/28 2,290 2,312 2,282 2,295 1,019,600
2022/11/25 2,270 2,303 2,270 2,281 982,500
2022/11/24 2,228 2,263 2,216 2,252 894,800
2022/11/22 2,169 2,216 2,166 2,205 748,000
2022/11/21 2,150 2,173 2,145 2,160 512,000
2022/11/18 2,152 2,157 2,132 2,151 740,400
2022/11/17 2,162 2,187 2,141 2,150 569,700
2022/11/16 2,150 2,186 2,134 2,158 510,200
2022/11/15 2,151 2,156 2,133 2,149 566,900
2022/11/14 2,152 2,171 2,150 2,151 756,200
2022/11/11 2,169 2,198 2,160 2,162 777,200
2022/11/10 2,209 2,209 2,176 2,176 646,800
2022/11/09 2,190 2,221 2,151 2,194 884,800
2022/11/08 2,190 2,222 2,190 2,218 689,800
2022/11/07 2,188 2,206 2,173 2,190 585,200
2022/11/04 2,178 2,195 2,165 2,169 760,700
2022/11/02 2,216 2,220 2,193 2,203 786,700
2022/11/01 2,212 2,235 2,210 2,228 680,500
2022/10/31 2,252 2,265 2,219 2,247 687,500
2022/10/28 2,214 2,232 2,200 2,220 3,702,200
2022/10/27 2,225 2,248 2,217 2,229 964,400
2022/10/26 2,197 2,242 2,197 2,226 830,500
2022/10/25 2,192 2,193 2,160 2,172 1,155,500
2022/10/24 2,233 2,234 2,193 2,202 567,900
2022/10/21 2,218 2,231 2,203 2,209 593,000
2022/10/20 2,205 2,223 2,201 2,215 705,100
2022/10/19 2,226 2,242 2,216 2,222 610,100
2022/10/18 2,233 2,234 2,196 2,226 698,500
2022/10/17 2,208 2,224 2,190 2,215 755,900
2022/10/14 2,238 2,256 2,207 2,242 871,700
2022/10/13 2,216 2,216 2,177 2,195 923,800
2022/10/12 2,223 2,265 2,197 2,227 987,700
2022/10/11 2,271 2,311 2,215 2,227 1,536,300
2022/10/07 2,353 2,378 2,340 2,371 785,600
2022/10/06 2,368 2,417 2,361 2,386 821,100
2022/10/05 2,357 2,365 2,334 2,358 853,600
2022/10/04 2,292 2,343 2,292 2,340 996,300
2022/10/03 2,243 2,261 2,222 2,257 712,200
2022/09/30 2,320 2,323 2,231 2,237 1,160,600
2022/09/29 2,263 2,333 2,228 2,321 855,400
2022/09/28 2,288 2,313 2,264 2,272 1,275,600
2022/09/27 2,338 2,350 2,303 2,308 1,116,000
2022/09/26 2,370 2,385 2,353 2,356 901,300
2022/09/22 2,400 2,409 2,372 2,403 709,000
2022/09/21 2,424 2,426 2,401 2,416 548,600
2022/09/20 2,415 2,433 2,404 2,425 825,800
2022/09/16 2,398 2,421 2,384 2,416 1,022,500
2022/09/15 2,375 2,388 2,363 2,381 479,900
2022/09/14 2,374 2,385 2,371 2,374 725,200
2022/09/13 2,433 2,439 2,396 2,439 430,300
2022/09/12 2,451 2,455 2,416 2,440 432,300
2022/09/09 2,424 2,465 2,424 2,447 703,800
2022/09/08 2,391 2,424 2,362 2,420 860,300
2022/09/07 2,374 2,397 2,359 2,377 601,000
2022/09/06 2,405 2,415 2,373 2,382 512,700
2022/09/05 2,395 2,417 2,379 2,411 504,500
2022/09/02 2,434 2,442 2,393 2,407 611,400
2022/09/01 2,430 2,457 2,387 2,421 854,600
2022/08/31 2,439 2,477 2,434 2,464 1,474,300
2022/08/30 2,441 2,463 2,427 2,452 383,500
2022/08/29 2,451 2,458 2,421 2,444 517,100
2022/08/26 2,496 2,509 2,462 2,477 586,400
2022/08/25 2,482 2,504 2,467 2,501 485,700
2022/08/24 2,500 2,514 2,465 2,471 392,500
2022/08/23 2,483 2,517 2,474 2,501 592,800
2022/08/22 2,462 2,491 2,447 2,480 681,700
2022/08/19 2,480 2,486 2,432 2,462 614,000
2022/08/18 2,511 2,517 2,456 2,484 848,900
2022/08/17 2,456 2,516 2,446 2,480 1,227,300
2022/08/16 2,425 2,428 2,375 2,411 870,400
2022/08/15 2,404 2,438 2,397 2,422 1,038,800
2022/08/12 2,380 2,408 2,372 2,393 1,104,800
2022/08/10 2,260 2,324 2,252 2,318 873,000
2022/08/09 2,360 2,375 2,329 2,336 685,100
2022/08/08 2,303 2,371 2,295 2,357 1,044,000
2022/08/05 2,301 2,335 2,287 2,303 788,100
2022/08/04 2,334 2,369 2,282 2,310 1,287,500
2022/08/03 2,332 2,412 2,286 2,314 2,505,000
2022/08/02 2,586 2,592 2,533 2,549 883,100
2022/08/01 2,613 2,619 2,602 2,603 523,600
2022/07/29 2,613 2,617 2,585 2,605 682,700
2022/07/28 2,613 2,622 2,577 2,612 726,700
2022/07/27 2,632 2,632 2,594 2,600 510,400
2022/07/26 2,635 2,636 2,605 2,616 596,600
2022/07/25 2,627 2,660 2,625 2,648 559,500
2022/07/22 2,608 2,640 2,600 2,633 591,300
2022/07/21 2,564 2,607 2,558 2,604 596,600
2022/07/20 2,571 2,597 2,550 2,586 739,200
2022/07/19 2,559 2,584 2,535 2,545 898,100
2022/07/15 2,500 2,541 2,499 2,527 1,140,700
2022/07/14 2,465 2,532 2,461 2,501 1,174,700
2022/07/13 2,470 2,484 2,455 2,466 688,200
2022/07/12 2,469 2,475 2,433 2,466 958,700
2022/07/11 2,445 2,465 2,432 2,457 1,382,500
2022/07/08 2,443 2,447 2,405 2,427 1,235,100
2022/07/07 2,417 2,427 2,387 2,424 1,095,000
2022/07/06 2,396 2,405 2,370 2,395 815,800
2022/07/05 2,415 2,415 2,367 2,388 812,800
2022/07/04 2,375 2,391 2,369 2,391 794,000
2022/07/01 2,331 2,364 2,329 2,348 1,242,700
2022/06/30 2,395 2,395 2,337 2,349 968,300
2022/06/29 2,374 2,411 2,366 2,401 1,506,000
2022/06/28 2,351 2,398 2,350 2,398 700,500
2022/06/27 2,376 2,378 2,350 2,358 543,900
2022/06/24 2,380 2,390 2,316 2,344 927,800
2022/06/23 2,299 2,343 2,297 2,339 719,000
2022/06/22 2,339 2,346 2,308 2,322 698,500
2022/06/21 2,333 2,333 2,292 2,307 785,400
2022/06/20 2,341 2,341 2,291 2,310 565,000
2022/06/17 2,281 2,344 2,275 2,344 1,798,300
2022/06/16 2,372 2,383 2,337 2,349 763,600
2022/06/15 2,388 2,402 2,353 2,355 774,600
2022/06/14 2,398 2,430 2,378 2,400 935,000
2022/06/13 2,404 2,445 2,394 2,433 729,000
2022/06/10 2,432 2,451 2,412 2,425 930,000
2022/06/09 2,447 2,464 2,427 2,450 1,213,500
2022/06/08 2,413 2,444 2,401 2,421 1,472,800
2022/06/07 2,416 2,426 2,386 2,422 1,036,100
2022/06/06 2,370 2,420 2,359 2,416 766,900
2022/06/03 2,380 2,420 2,364 2,390 1,163,400
2022/06/02 2,351 2,368 2,327 2,356 1,488,700
2022/06/01 2,391 2,447 2,357 2,367 1,706,600
2022/05/31 2,430 2,433 2,349 2,349 7,775,100
2022/05/30 2,454 2,462 2,428 2,435 1,976,500
2022/05/27 2,486 2,486 2,413 2,434 1,372,200
2022/05/26 2,465 2,476 2,439 2,465 930,100
2022/05/25 2,497 2,509 2,469 2,479 1,272,600
2022/05/24 2,499 2,521 2,469 2,471 1,220,600
2022/05/23 2,526 2,566 2,516 2,527 1,032,200
2022/05/20 2,500 2,535 2,482 2,494 1,372,500
2022/05/19 2,447 2,476 2,402 2,465 1,498,300
2022/05/18 2,538 2,538 2,453 2,496 1,364,100
2022/05/17 2,541 2,563 2,507 2,544 1,130,600
2022/05/16 2,527 2,548 2,475 2,514 1,863,600
2022/05/13 2,474 2,521 2,464 2,513 1,734,700
2022/05/12 2,374 2,457 2,373 2,448 2,326,700
2022/05/11 2,225 2,439 2,216 2,414 2,212,300
2022/05/10 2,195 2,221 2,185 2,188 1,128,400
2022/05/09 2,162 2,178 2,153 2,169 838,900
2022/05/06 2,180 2,195 2,161 2,167 1,447,800
2022/05/02 2,138 2,171 2,123 2,162 940,400
2022/04/28 2,111 2,161 2,105 2,161 1,035,200
2022/04/27 2,096 2,137 2,091 2,126 1,210,700
2022/04/26 2,137 2,149 2,117 2,119 687,800
2022/04/25 2,079 2,134 2,079 2,127 800,500
2022/04/22 2,081 2,099 2,076 2,098 556,300
2022/04/21 2,072 2,096 2,062 2,092 468,000
2022/04/20 2,075 2,098 2,069 2,095 502,500
2022/04/19 2,061 2,066 2,044 2,061 573,500
2022/04/18 2,052 2,063 2,037 2,061 340,300
2022/04/15 2,053 2,074 2,051 2,066 403,900
2022/04/14 2,029 2,060 2,029 2,058 380,600
2022/04/13 2,011 2,034 1,999 2,033 523,200
2022/04/12 2,027 2,034 1,995 2,014 404,700
2022/04/11 2,041 2,047 2,012 2,027 420,100
2022/04/08 2,038 2,045 2,021 2,036 787,700
2022/04/07 2,049 2,051 2,024 2,036 714,500
2022/04/06 2,052 2,072 2,046 2,059 657,400
2022/04/05 2,093 2,095 2,066 2,082 768,400
2022/04/04 2,047 2,081 2,046 2,081 656,100
2022/04/01 2,030 2,059 2,024 2,047 798,200
2022/03/31 2,074 2,079 2,059 2,059 584,900
2022/03/30 2,076 2,089 2,047 2,070 1,003,500
2022/03/29 2,075 2,082 2,053 2,077 776,700
2022/03/28 2,067 2,067 2,041 2,057 514,500
2022/03/25 2,051 2,068 2,040 2,048 511,500
2022/03/24 2,026 2,051 2,011 2,049 547,700
2022/03/23 2,028 2,057 2,016 2,051 529,700
2022/03/22 2,047 2,063 2,012 2,020 963,800
2022/03/18 2,026 2,041 2,010 2,033 993,700
2022/03/17 2,038 2,044 2,015 2,030 656,900
2022/03/16 2,016 2,049 2,008 2,027 645,800
2022/03/15 1,960 2,016 1,957 2,003 570,300
2022/03/14 1,978 1,984 1,944 1,964 500,200
2022/03/11 1,960 1,977 1,955 1,970 658,300
2022/03/10 1,928 1,973 1,921 1,962 646,400
2022/03/09 1,876 1,914 1,861 1,888 633,600
2022/03/08 1,887 1,893 1,844 1,862 1,196,100
2022/03/07 1,904 1,928 1,902 1,921 719,400
2022/03/04 1,933 1,948 1,905 1,916 448,700
2022/03/03 1,924 1,946 1,908 1,934 418,500
2022/03/02 1,879 1,916 1,872 1,901 617,100
2022/03/01 1,909 1,922 1,898 1,900 611,600
2022/02/28 1,906 1,915 1,891 1,904 782,800
2022/02/25 1,933 1,935 1,887 1,899 661,200
2022/02/24 1,915 1,938 1,908 1,933 629,100
2022/02/22 1,933 1,946 1,924 1,940 367,300
2022/02/21 1,948 1,964 1,931 1,959 260,400
2022/02/18 1,934 1,965 1,930 1,957 355,300
2022/02/17 1,938 1,966 1,935 1,958 473,600
2022/02/16 1,950 1,952 1,928 1,937 569,500
2022/02/15 1,935 1,946 1,917 1,932 473,000
2022/02/14 1,922 1,947 1,901 1,939 629,900
2022/02/10 1,966 1,966 1,932 1,938 677,700
2022/02/09 1,960 1,973 1,943 1,966 905,500
2022/02/08 1,945 1,967 1,926 1,934 954,200
2022/02/07 1,926 1,933 1,903 1,905 598,600
2022/02/04 1,950 1,959 1,909 1,932 847,800
2022/02/03 1,930 1,931 1,910 1,912 932,400
2022/02/02 1,886 1,917 1,885 1,917 651,600
2022/02/01 1,896 1,916 1,888 1,892 637,000
2022/01/31 1,870 1,881 1,861 1,866 610,500
2022/01/28 1,863 1,878 1,850 1,873 552,200
2022/01/27 1,848 1,869 1,810 1,834 583,600
2022/01/26 1,853 1,861 1,841 1,848 378,500
2022/01/25 1,891 1,891 1,858 1,869 514,800
2022/01/24 1,878 1,907 1,867 1,902 365,000
2022/01/21 1,855 1,867 1,838 1,866 1,071,300
2022/01/20 1,893 1,923 1,877 1,878 740,200
2022/01/19 1,913 1,931 1,897 1,903 688,600
2022/01/18 1,970 1,971 1,921 1,936 832,700
2022/01/17 1,915 1,945 1,915 1,930 366,400
2022/01/14 1,925 1,935 1,904 1,919 665,600
2022/01/13 1,939 1,947 1,925 1,934 673,500
2022/01/12 1,933 1,948 1,920 1,926 860,800
2022/01/11 1,892 1,921 1,884 1,916 1,003,500
2022/01/07 1,869 1,913 1,868 1,897 1,452,300
2022/01/06 1,855 1,881 1,855 1,858 840,200
2022/01/05 1,841 1,863 1,837 1,855 653,700
2022/01/04 1,827 1,846 1,812 1,841 601,200

このページの先頭へ