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
2026/06/15 1,885 1,888 1,857 1,861 1,079,100
2026/06/12 1,908 1,913 1,876 1,877 1,271,800
2026/06/11 1,931 1,944 1,891 1,900 1,162,400
2026/06/10 1,902 1,925 1,890 1,914 1,572,500
2026/06/09 1,860 1,882 1,840 1,872 1,273,600
2026/06/08 1,850 1,855 1,828 1,841 1,179,100
2026/06/05 1,839 1,853 1,812 1,834 1,096,100
2026/06/04 1,836 1,836 1,805 1,812 781,900
2026/06/03 1,798 1,843 1,784 1,829 1,396,300
2026/06/02 1,754 1,794 1,752 1,793 1,112,500
2026/06/01 1,754 1,772 1,727 1,766 1,035,900
2026/05/29 1,775 1,797 1,758 1,758 2,249,100
2026/05/28 1,744 1,778 1,738 1,772 998,200
2026/05/27 1,735 1,761 1,720 1,760 905,600
2026/05/26 1,756 1,756 1,736 1,739 718,400
2026/05/25 1,761 1,770 1,742 1,757 728,100
2026/05/22 1,760 1,768 1,729 1,762 910,000
2026/05/21 1,790 1,792 1,768 1,770 1,017,900
2026/05/20 1,797 1,836 1,784 1,796 1,629,700
2026/05/19 1,799 1,799 1,751 1,782 1,646,900
2026/05/18 1,761 1,783 1,748 1,771 1,461,800
2026/05/15 1,739 1,764 1,731 1,760 1,595,600
2026/05/14 1,714 1,750 1,702 1,728 2,110,300
2026/05/13 1,716 1,751 1,672 1,690 2,916,900
2026/05/12 1,712 1,745 1,710 1,742 1,858,100
2026/05/11 1,701 1,723 1,693 1,712 1,477,900
2026/05/08 1,689 1,706 1,684 1,693 1,474,500
2026/05/07 1,700 1,710 1,680 1,684 1,633,600
2026/05/01 1,690 1,697 1,675 1,697 859,800
2026/04/30 1,700 1,704 1,674 1,695 1,520,800
2026/04/28 1,700 1,707 1,696 1,706 1,058,700
2026/04/27 1,676 1,691 1,664 1,684 1,012,000
2026/04/24 1,676 1,681 1,658 1,676 777,700
2026/04/23 1,670 1,675 1,659 1,672 1,189,300
2026/04/22 1,709 1,710 1,675 1,682 925,600
2026/04/21 1,740 1,744 1,709 1,709 910,600
2026/04/20 1,728 1,733 1,715 1,727 1,058,500
2026/04/17 1,728 1,742 1,722 1,722 1,042,400
2026/04/16 1,742 1,762 1,738 1,738 898,200
2026/04/15 1,744 1,759 1,742 1,742 1,249,100
2026/04/14 1,792 1,792 1,740 1,744 1,554,600
2026/04/13 1,760 1,799 1,755 1,792 1,194,000
2026/04/10 1,781 1,790 1,747 1,772 1,067,800
2026/04/09 1,807 1,820 1,780 1,783 1,376,700
2026/04/08 1,780 1,802 1,771 1,795 2,123,300
2026/04/07 1,733 1,765 1,731 1,765 1,588,500
2026/04/06 1,694 1,728 1,687 1,727 1,183,700
2026/04/03 1,680 1,701 1,679 1,694 738,000
2026/03/27 1,696 1,712 1,689 1,708 2,265,600
2026/03/26 1,700 1,700 1,677 1,688 1,197,100
2026/03/25 1,689 1,697 1,679 1,696 1,317,800
2026/03/24 1,675 1,675 1,654 1,672 1,061,000
2026/03/23 1,625 1,648 1,624 1,644 1,492,100
2026/03/19 1,700 1,718 1,671 1,671 1,191,800
2026/03/18 1,695 1,722 1,692 1,715 891,100
2026/03/17 1,690 1,707 1,687 1,693 851,100
2026/03/16 1,724 1,725 1,680 1,680 1,117,300
2026/03/13 1,710 1,742 1,709 1,712 1,188,200
2026/03/12 1,770 1,776 1,729 1,729 877,800
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