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
2023/12/29 2,825 2,840 2,814 2,836 436,100
2023/12/28 2,807 2,835 2,807 2,834 240,500
2023/12/27 2,824 2,841 2,822 2,831 345,000
2023/12/26 2,824 2,834 2,806 2,823 382,300
2023/12/25 2,821 2,839 2,812 2,827 187,700
2023/12/22 2,788 2,812 2,787 2,805 331,300
2023/12/21 2,782 2,803 2,773 2,788 408,800
2023/12/20 2,787 2,815 2,767 2,797 698,300
2023/12/19 2,755 2,769 2,713 2,752 786,500
2023/12/18 2,792 2,799 2,746 2,758 732,400
2023/12/15 2,761 2,803 2,748 2,792 1,168,500
2023/12/14 2,837 2,843 2,798 2,802 779,900
2023/12/13 2,877 2,880 2,824 2,837 785,300
2023/12/12 2,909 2,915 2,868 2,875 744,000
2023/12/11 2,946 2,946 2,894 2,904 483,600
2023/12/08 2,907 2,933 2,875 2,896 959,000
2023/12/07 2,994 2,994 2,900 2,906 1,113,900
2023/12/06 2,947 2,992 2,932 2,982 836,600
2023/12/05 2,964 2,994 2,957 2,959 751,000
2023/12/04 2,885 2,964 2,885 2,960 675,500
2023/12/01 2,893 2,906 2,882 2,906 749,100
2023/11/30 2,893 2,912 2,877 2,893 2,508,100
2023/11/29 2,908 2,927 2,889 2,911 753,200
2023/11/28 2,914 2,924 2,902 2,908 598,400
2023/11/27 2,914 2,931 2,881 2,910 619,300
2023/11/24 2,934 2,940 2,903 2,914 591,000
2023/11/22 2,905 2,959 2,901 2,911 810,600
2023/11/21 2,877 2,910 2,868 2,904 722,800
2023/11/20 2,886 2,908 2,870 2,872 745,800
2023/11/17 2,851 2,886 2,838 2,879 783,900
2023/11/16 2,860 2,864 2,826 2,838 781,400
2023/11/15 2,837 2,880 2,826 2,874 931,300
2023/11/14 2,840 2,859 2,805 2,805 1,131,700
2023/11/13 2,857 2,888 2,832 2,875 476,400
2023/11/10 2,879 2,886 2,854 2,884 1,171,700
2023/11/09 2,857 2,943 2,840 2,901 1,366,100
2023/11/08 2,762 2,900 2,761 2,874 1,812,300
2023/11/07 2,749 2,755 2,696 2,696 840,000
2023/11/06 2,744 2,745 2,710 2,727 945,500
2023/11/02 2,684 2,705 2,672 2,694 786,900
2023/11/01 2,677 2,704 2,650 2,677 1,082,300
2023/10/31 2,599 2,633 2,596 2,627 820,200
2023/10/30 2,577 2,623 2,571 2,595 2,856,100
2023/10/27 2,563 2,580 2,537 2,577 893,500
2023/10/26 2,540 2,551 2,506 2,517 703,600
2023/10/25 2,569 2,576 2,543 2,544 534,400
2023/10/24 2,555 2,568 2,529 2,561 633,500
2023/10/23 2,581 2,583 2,559 2,561 718,700
2023/10/20 2,583 2,609 2,578 2,587 739,000
2023/10/19 2,587 2,614 2,578 2,609 464,100
2023/10/18 2,576 2,613 2,564 2,609 779,800
2023/10/17 2,540 2,583 2,531 2,571 758,600
2023/10/16 2,532 2,540 2,503 2,517 710,300
2023/10/13 2,554 2,589 2,549 2,556 601,500
2023/10/12 2,531 2,566 2,524 2,554 883,700
2023/10/11 2,530 2,534 2,496 2,513 405,400
2023/10/10 2,525 2,525 2,495 2,513 749,900
2023/10/06 2,500 2,532 2,495 2,495 689,500
2023/10/05 2,439 2,477 2,439 2,477 467,900
2023/10/04 2,433 2,463 2,427 2,436 647,200
2023/10/03 2,498 2,498 2,436 2,445 851,500
2023/10/02 2,486 2,524 2,481 2,499 727,400
2023/09/29 2,467 2,490 2,458 2,473 660,600
2023/09/28 2,445 2,472 2,439 2,458 570,000
2023/09/27 2,510 2,510 2,469 2,504 854,800
2023/09/26 2,479 2,521 2,472 2,507 865,000
2023/09/25 2,482 2,482 2,453 2,477 701,200
2023/09/22 2,456 2,481 2,443 2,471 887,900
2023/09/21 2,479 2,499 2,476 2,486 852,700
2023/09/20 2,513 2,524 2,482 2,482 775,200
2023/09/19 2,542 2,543 2,478 2,501 1,017,100
2023/09/15 2,534 2,560 2,527 2,545 1,822,600
2023/09/14 2,462 2,494 2,461 2,486 828,700
2023/09/13 2,442 2,467 2,432 2,461 626,700
2023/09/12 2,451 2,467 2,426 2,445 726,400
2023/09/11 2,468 2,493 2,448 2,451 700,000
2023/09/08 2,538 2,556 2,460 2,460 1,112,800
2023/09/07 2,547 2,572 2,541 2,556 668,900
2023/09/06 2,558 2,583 2,555 2,555 547,200
2023/09/05 2,557 2,575 2,550 2,569 442,200
2023/09/04 2,558 2,558 2,535 2,553 651,700
2023/09/01 2,541 2,569 2,538 2,558 725,400
2023/08/31 2,538 2,558 2,530 2,545 1,385,600
2023/08/30 2,550 2,556 2,528 2,542 609,900
2023/08/29 2,563 2,574 2,545 2,550 502,500
2023/08/28 2,555 2,555 2,532 2,548 419,000
2023/08/25 2,521 2,537 2,511 2,524 550,200
2023/08/24 2,510 2,529 2,492 2,525 493,900
2023/08/23 2,488 2,505 2,476 2,505 551,800
2023/08/22 2,494 2,507 2,478 2,504 524,000
2023/08/21 2,479 2,511 2,474 2,491 809,900
2023/08/18 2,509 2,509 2,479 2,492 484,600
2023/08/17 2,503 2,522 2,483 2,519 654,900
2023/08/16 2,527 2,539 2,514 2,524 583,100
2023/08/15 2,536 2,552 2,525 2,532 546,300
2023/08/14 2,550 2,566 2,523 2,535 565,000
2023/08/10 2,529 2,565 2,500 2,562 488,400
2023/08/09 2,542 2,559 2,504 2,519 769,200
2023/08/08 2,492 2,499 2,481 2,492 440,100
2023/08/07 2,423 2,477 2,419 2,475 347,400
2023/08/04 2,423 2,449 2,413 2,438 383,800
2023/08/03 2,420 2,440 2,410 2,425 554,400
2023/08/02 2,453 2,466 2,437 2,449 520,200
2023/08/01 2,471 2,487 2,462 2,478 433,600
2023/07/31 2,470 2,479 2,456 2,463 803,300
2023/07/28 2,404 2,445 2,396 2,438 663,500
2023/07/27 2,424 2,440 2,409 2,435 569,100
2023/07/26 2,426 2,442 2,405 2,431 551,500
2023/07/25 2,412 2,436 2,404 2,420 475,000
2023/07/24 2,407 2,423 2,401 2,408 457,300
2023/07/21 2,389 2,397 2,374 2,391 622,700
2023/07/20 2,416 2,422 2,389 2,391 525,600
2023/07/19 2,432 2,437 2,401 2,416 610,800
2023/07/18 2,424 2,458 2,416 2,419 458,300
2023/07/14 2,434 2,450 2,408 2,422 553,400
2023/07/13 2,399 2,432 2,391 2,424 519,800
2023/07/12 2,398 2,407 2,392 2,399 340,800
2023/07/11 2,382 2,403 2,382 2,397 521,800
2023/07/10 2,367 2,388 2,351 2,376 530,100
2023/07/07 2,357 2,389 2,349 2,367 610,300
2023/07/06 2,381 2,395 2,354 2,362 593,000
2023/07/05 2,378 2,393 2,363 2,379 412,700
2023/07/04 2,386 2,403 2,372 2,384 571,500
2023/07/03 2,401 2,415 2,390 2,390 459,100
2023/06/30 2,417 2,417 2,353 2,378 709,800
2023/06/29 2,438 2,447 2,406 2,412 401,600
2023/06/28 2,409 2,442 2,403 2,442 533,100
2023/06/27 2,399 2,413 2,370 2,407 453,700
2023/06/26 2,408 2,420 2,387 2,412 556,700
2023/06/23 2,410 2,432 2,391 2,399 667,700
2023/06/22 2,394 2,408 2,382 2,398 400,000
2023/06/21 2,384 2,395 2,368 2,386 740,000
2023/06/20 2,360 2,373 2,346 2,364 552,800
2023/06/19 2,400 2,406 2,365 2,383 491,400
2023/06/16 2,387 2,410 2,377 2,391 1,197,700
2023/06/15 2,398 2,419 2,383 2,406 415,600
2023/06/14 2,387 2,399 2,372 2,389 466,600
2023/06/13 2,372 2,382 2,353 2,376 485,500
2023/06/12 2,350 2,372 2,350 2,364 337,400
2023/06/09 2,311 2,343 2,305 2,335 719,000
2023/06/08 2,306 2,323 2,291 2,299 580,000
2023/06/07 2,363 2,363 2,313 2,318 726,200
2023/06/06 2,295 2,343 2,285 2,342 584,800
2023/06/05 2,317 2,330 2,292 2,318 538,700
2023/06/02 2,258 2,285 2,248 2,285 617,800
2023/06/01 2,252 2,275 2,243 2,273 548,700
2023/05/31 2,261 2,294 2,251 2,269 1,852,300
2023/05/30 2,303 2,307 2,263 2,277 304,200
2023/05/29 2,330 2,333 2,304 2,316 328,100
2023/05/26 2,330 2,337 2,298 2,300 531,700
2023/05/25 2,331 2,354 2,320 2,340 536,000
2023/05/24 2,355 2,360 2,338 2,350 450,200
2023/05/23 2,371 2,377 2,347 2,355 491,400
2023/05/22 2,355 2,360 2,332 2,352 418,900
2023/05/19 2,350 2,386 2,336 2,374 404,000
2023/05/18 2,361 2,362 2,340 2,350 369,300
2023/05/17 2,380 2,392 2,351 2,354 410,100
2023/05/16 2,381 2,409 2,374 2,391 499,600
2023/05/15 2,361 2,383 2,355 2,370 394,800
2023/05/12 2,299 2,346 2,299 2,344 665,500
2023/05/11 2,290 2,324 2,280 2,314 722,600
2023/05/10 2,255 2,275 2,205 2,260 1,198,000
2023/05/09 2,313 2,327 2,243 2,276 817,300
2023/05/08 2,263 2,299 2,260 2,292 670,800
2023/05/02 2,310 2,313 2,280 2,284 390,000
2023/05/01 2,303 2,313 2,288 2,308 382,600
2023/04/28 2,277 2,296 2,264 2,278 683,900
2023/04/27 2,250 2,260 2,239 2,256 552,200
2023/04/26 2,229 2,255 2,226 2,243 651,300
2023/04/25 2,247 2,264 2,242 2,253 372,600
2023/04/24 2,242 2,249 2,226 2,233 272,800
2023/04/21 2,236 2,238 2,222 2,232 401,200
2023/04/20 2,208 2,225 2,200 2,221 321,700
2023/04/19 2,233 2,243 2,209 2,226 302,500
2023/04/18 2,221 2,244 2,214 2,243 296,100
2023/04/17 2,242 2,248 2,221 2,232 422,700
2023/04/14 2,229 2,258 2,225 2,243 545,800
2023/04/13 2,220 2,229 2,210 2,228 374,100
2023/04/12 2,188 2,215 2,180 2,215 643,800
2023/04/11 2,211 2,221 2,176 2,192 539,100
2023/04/10 2,187 2,196 2,175 2,189 413,900
2023/04/07 2,191 2,196 2,177 2,180 375,500
2023/04/06 2,203 2,221 2,182 2,193 638,200
2023/04/05 2,290 2,290 2,236 2,242 499,800
2023/04/04 2,302 2,328 2,269 2,298 726,800
2023/04/03 2,321 2,321 2,291 2,308 511,900
2023/03/31 2,296 2,314 2,282 2,295 602,600
2023/03/30 2,287 2,291 2,256 2,285 462,500
2023/03/29 2,266 2,317 2,266 2,314 760,900
2023/03/28 2,276 2,296 2,265 2,266 363,200
2023/03/27 2,285 2,286 2,261 2,270 461,300
2023/03/24 2,243 2,282 2,239 2,272 708,700
2023/03/23 2,233 2,266 2,226 2,251 508,700
2023/03/22 2,236 2,262 2,232 2,253 585,000
2023/03/20 2,253 2,254 2,224 2,225 519,300
2023/03/17 2,251 2,277 2,251 2,262 675,800
2023/03/16 2,193 2,231 2,192 2,224 449,700
2023/03/15 2,246 2,259 2,227 2,241 454,300
2023/03/14 2,222 2,232 2,184 2,218 564,200
2023/03/13 2,295 2,297 2,246 2,261 354,000
2023/03/10 2,304 2,329 2,286 2,297 751,400
2023/03/09 2,318 2,343 2,315 2,338 521,700
2023/03/08 2,289 2,316 2,285 2,301 495,100
2023/03/07 2,268 2,303 2,266 2,295 642,100
2023/03/06 2,257 2,271 2,237 2,268 469,500
2023/03/03 2,230 2,256 2,217 2,245 534,500
2023/03/02 2,220 2,234 2,210 2,225 517,100
2023/03/01 2,203 2,223 2,197 2,211 412,400
2023/02/28 2,221 2,233 2,203 2,209 910,100
2023/02/27 2,220 2,228 2,208 2,219 456,700
2023/02/24 2,190 2,205 2,176 2,204 361,700
2023/02/22 2,218 2,225 2,178 2,196 817,700
2023/02/21 2,230 2,254 2,227 2,232 577,500
2023/02/20 2,220 2,240 2,207 2,232 355,500
2023/02/17 2,196 2,206 2,169 2,205 524,800
2023/02/16 2,201 2,230 2,195 2,202 563,900
2023/02/15 2,215 2,218 2,190 2,199 661,500
2023/02/14 2,232 2,239 2,196 2,216 517,500
2023/02/13 2,195 2,196 2,175 2,182 383,200
2023/02/10 2,188 2,212 2,161 2,210 493,500
2023/02/09 2,134 2,210 2,130 2,190 1,043,800
2023/02/08 2,165 2,194 2,067 2,108 1,301,600
2023/02/07 2,193 2,204 2,165 2,170 820,700
2023/02/06 2,148 2,170 2,147 2,162 440,700
2023/02/03 2,148 2,153 2,122 2,137 443,800
2023/02/02 2,132 2,166 2,126 2,152 612,900
2023/02/01 2,146 2,155 2,124 2,129 522,000
2023/01/31 2,146 2,149 2,121 2,131 496,600
2023/01/30 2,105 2,131 2,094 2,118 473,400
2023/01/27 2,114 2,124 2,108 2,110 379,400
2023/01/26 2,112 2,128 2,111 2,114 356,800
2023/01/25 2,090 2,110 2,085 2,098 291,100
2023/01/24 2,087 2,105 2,081 2,098 349,100
2023/01/23 2,084 2,104 2,074 2,087 413,600
2023/01/20 2,055 2,070 2,052 2,058 494,700
2023/01/19 2,064 2,079 2,059 2,060 432,300
2023/01/18 2,024 2,077 2,024 2,063 569,600
2023/01/17 2,024 2,032 2,013 2,021 267,600
2023/01/16 2,004 2,041 2,002 2,025 313,300
2023/01/13 2,048 2,058 2,019 2,022 368,600
2023/01/12 2,049 2,068 2,037 2,050 552,300
2023/01/11 2,011 2,026 1,995 2,017 528,200
2023/01/10 2,042 2,049 2,013 2,019 441,600
2023/01/06 2,060 2,064 2,038 2,042 499,600
2023/01/05 2,061 2,080 2,053 2,062 407,800
2023/01/04 2,090 2,094 2,048 2,069 601,700

このページの先頭へ