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
2026/03/11 1,800 1,809 1,780 1,781 1,311,000
2026/03/10 1,817 1,823 1,786 1,786 1,804,900
2026/03/09 1,790 1,831 1,790 1,820 1,933,000
2026/03/06 1,847 1,863 1,835 1,854 1,424,100
2026/03/05 1,862 1,874 1,838 1,845 1,238,400
2026/03/04 1,823 1,848 1,816 1,845 1,437,000
2026/03/03 1,876 1,876 1,823 1,834 1,131,500
2026/03/02 1,872 1,892 1,870 1,889 1,299,000
2026/02/27 1,893 1,903 1,871 1,903 1,612,600
2026/02/26 1,917 1,919 1,895 1,895 1,008,400
2026/02/25 1,864 1,899 1,856 1,897 1,272,300
2026/02/24 1,849 1,868 1,838 1,862 877,300
2026/02/20 1,861 1,861 1,838 1,849 1,391,600
2026/02/19 1,870 1,878 1,842 1,864 1,013,900
2026/02/18 1,845 1,894 1,845 1,879 1,166,900
2026/02/17 1,874 1,874 1,837 1,841 879,000
2026/02/16 1,871 1,874 1,846 1,859 1,287,600
2026/02/13 1,857 1,865 1,827 1,836 1,579,800
2026/02/12 1,789 1,858 1,777 1,858 3,106,600
2026/02/10 1,731 1,761 1,728 1,758 1,643,300
2026/02/09 1,745 1,751 1,725 1,732 734,800
2026/02/06 1,739 1,739 1,713 1,727 752,400
2026/02/05 1,726 1,732 1,706 1,730 854,400
2026/02/04 1,729 1,729 1,704 1,704 858,600
2026/02/03 1,701 1,726 1,699 1,726 878,100
2026/02/02 1,731 1,731 1,703 1,714 953,000
2026/01/30 1,720 1,722 1,694 1,707 1,138,100
2026/01/29 1,705 1,709 1,691 1,702 1,008,400
2026/01/28 1,703 1,711 1,696 1,709 1,158,500
2026/01/27 1,721 1,729 1,714 1,719 763,600
2026/01/26 1,739 1,746 1,722 1,726 890,600
2026/01/23 1,740 1,755 1,731 1,742 666,000
2026/01/22 1,735 1,749 1,735 1,741 735,500
2026/01/21 1,748 1,748 1,733 1,741 622,200
2026/01/20 1,745 1,768 1,744 1,756 807,200
2026/01/19 1,745 1,761 1,744 1,756 929,800
2026/01/16 1,734 1,755 1,731 1,744 907,500
2026/01/15 1,741 1,758 1,739 1,749 772,100
2026/01/14 1,736 1,753 1,719 1,753 1,189,400
2026/01/13 1,740 1,754 1,734 1,748 1,425,000
2026/01/09 1,740 1,745 1,730 1,742 750,800
2026/01/08 1,717 1,734 1,706 1,730 895,200
2026/01/07 1,702 1,734 1,694 1,722 1,122,600
2026/01/06 1,720 1,725 1,706 1,715 1,226,600
2026/01/05 1,729 1,731 1,712 1,715 783,700

このページの先頭へ