エスユーエス(6554)の株価時系列情報
エスユーエス(6554)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 682 | 685 | 673 | 673 | 9,700 |
| 2024/11/07 | 662 | 682 | 661 | 682 | 5,700 |
| 2024/11/06 | 675 | 675 | 655 | 663 | 10,300 |
| 2024/11/05 | 663 | 666 | 663 | 666 | 3,900 |
| 2024/11/01 | 675 | 678 | 660 | 660 | 10,300 |
| 2024/10/31 | 682 | 689 | 675 | 678 | 6,800 |
| 2024/10/30 | 660 | 688 | 660 | 685 | 16,200 |
| 2024/10/29 | 629 | 650 | 620 | 650 | 10,700 |
| 2024/10/28 | 617 | 629 | 617 | 629 | 13,400 |
| 2024/10/25 | 625 | 630 | 615 | 618 | 11,000 |
| 2024/10/24 | 646 | 646 | 622 | 627 | 30,200 |
| 2024/10/23 | 657 | 657 | 645 | 646 | 7,900 |
| 2024/10/22 | 661 | 665 | 656 | 663 | 7,400 |
| 2024/10/21 | 660 | 664 | 650 | 660 | 17,100 |
| 2024/10/18 | 683 | 683 | 659 | 660 | 11,500 |
| 2024/10/17 | 681 | 683 | 668 | 673 | 10,100 |
| 2024/10/16 | 687 | 687 | 661 | 681 | 5,900 |
| 2024/10/15 | 692 | 692 | 687 | 687 | 7,900 |
| 2024/10/11 | 695 | 696 | 692 | 692 | 2,600 |
| 2024/10/10 | 700 | 700 | 695 | 695 | 5,800 |
| 2024/10/09 | 699 | 704 | 699 | 700 | 3,600 |
| 2024/10/08 | 698 | 704 | 698 | 698 | 4,400 |
| 2024/10/07 | 709 | 709 | 697 | 701 | 6,900 |
| 2024/10/04 | 698 | 709 | 698 | 709 | 3,200 |
| 2024/10/03 | 712 | 712 | 694 | 698 | 13,500 |
| 2024/10/02 | 712 | 714 | 706 | 706 | 8,000 |
| 2024/10/01 | 723 | 725 | 715 | 718 | 4,100 |
| 2024/09/30 | 720 | 734 | 710 | 724 | 10,400 |
| 2024/09/27 | 720 | 723 | 711 | 720 | 11,200 |
| 2024/09/26 | 732 | 735 | 731 | 735 | 8,200 |
| 2024/09/25 | 729 | 732 | 725 | 731 | 7,200 |
| 2024/09/24 | 728 | 729 | 724 | 728 | 4,600 |
| 2024/09/20 | 720 | 730 | 720 | 727 | 12,500 |
| 2024/09/19 | 714 | 726 | 712 | 719 | 49,800 |
| 2024/09/18 | 721 | 721 | 710 | 714 | 52,900 |
| 2024/09/17 | 721 | 721 | 711 | 711 | 6,200 |
| 2024/09/13 | 721 | 727 | 715 | 725 | 16,900 |
| 2024/09/12 | 734 | 734 | 719 | 728 | 13,800 |
| 2024/09/11 | 736 | 739 | 728 | 733 | 4,300 |
| 2024/09/10 | 737 | 745 | 733 | 735 | 4,600 |
| 2024/09/09 | 728 | 738 | 710 | 737 | 10,800 |
| 2024/09/06 | 731 | 740 | 731 | 731 | 4,100 |
| 2024/09/05 | 739 | 740 | 729 | 729 | 5,400 |
| 2024/09/04 | 744 | 744 | 733 | 739 | 10,900 |
| 2024/09/03 | 737 | 744 | 732 | 743 | 4,400 |
| 2024/09/02 | 740 | 742 | 732 | 737 | 7,800 |
| 2024/08/30 | 738 | 744 | 738 | 740 | 2,200 |
| 2024/08/29 | 741 | 746 | 738 | 738 | 5,200 |
| 2024/08/28 | 746 | 746 | 735 | 741 | 9,300 |
| 2024/08/27 | 750 | 750 | 743 | 747 | 9,200 |
| 2024/08/26 | 741 | 755 | 738 | 751 | 20,200 |
| 2024/08/23 | 738 | 743 | 735 | 742 | 9,800 |
| 2024/08/22 | 734 | 740 | 734 | 738 | 8,100 |
| 2024/08/21 | 728 | 735 | 728 | 734 | 14,800 |
| 2024/08/20 | 730 | 740 | 721 | 728 | 35,200 |
| 2024/08/19 | 726 | 738 | 726 | 730 | 23,100 |
| 2024/08/16 | 719 | 734 | 714 | 726 | 36,600 |
| 2024/08/15 | 695 | 714 | 695 | 713 | 19,100 |
| 2024/08/14 | 684 | 700 | 680 | 695 | 21,800 |
| 2024/08/13 | 673 | 696 | 656 | 685 | 26,900 |
| 2024/08/09 | 648 | 667 | 643 | 662 | 17,600 |
| 2024/08/08 | 631 | 657 | 630 | 645 | 14,100 |
| 2024/08/07 | 595 | 644 | 595 | 631 | 23,000 |
| 2024/08/06 | 590 | 620 | 562 | 617 | 78,100 |
| 2024/08/05 | 669 | 669 | 597 | 597 | 33,500 |
| 2024/08/02 | 717 | 717 | 691 | 697 | 14,200 |
| 2024/08/01 | 727 | 727 | 720 | 720 | 9,700 |
| 2024/07/31 | 728 | 729 | 725 | 729 | 3,600 |
| 2024/07/30 | 729 | 730 | 727 | 728 | 5,700 |
| 2024/07/29 | 732 | 732 | 725 | 730 | 2,200 |
| 2024/07/26 | 733 | 733 | 725 | 725 | 3,000 |
| 2024/07/25 | 729 | 733 | 721 | 729 | 17,900 |
| 2024/07/24 | 735 | 738 | 730 | 735 | 7,600 |
| 2024/07/23 | 735 | 737 | 734 | 735 | 1,500 |
| 2024/07/22 | 741 | 741 | 732 | 735 | 6,100 |
| 2024/07/19 | 740 | 742 | 739 | 741 | 2,200 |
| 2024/07/18 | 743 | 745 | 738 | 742 | 6,800 |
| 2024/07/17 | 734 | 745 | 734 | 742 | 16,700 |
| 2024/07/16 | 738 | 739 | 731 | 733 | 9,900 |
| 2024/07/12 | 730 | 737 | 729 | 737 | 6,000 |
| 2024/07/11 | 732 | 734 | 728 | 730 | 5,700 |
| 2024/07/10 | 743 | 743 | 730 | 731 | 3,700 |
| 2024/07/09 | 741 | 743 | 739 | 743 | 3,600 |
| 2024/07/08 | 738 | 745 | 735 | 735 | 4,700 |
| 2024/07/05 | 740 | 740 | 733 | 738 | 7,900 |
| 2024/07/04 | 738 | 739 | 734 | 734 | 5,000 |
| 2024/07/03 | 732 | 742 | 732 | 734 | 8,500 |
| 2024/07/02 | 730 | 741 | 730 | 732 | 7,500 |
| 2024/07/01 | 727 | 736 | 727 | 729 | 7,400 |
| 2024/06/28 | 726 | 728 | 725 | 726 | 6,100 |
| 2024/06/27 | 734 | 734 | 725 | 725 | 6,700 |
| 2024/06/26 | 732 | 739 | 730 | 731 | 6,400 |
| 2024/06/25 | 736 | 741 | 732 | 735 | 4,200 |
| 2024/06/24 | 737 | 740 | 732 | 738 | 4,200 |
| 2024/06/21 | 731 | 739 | 730 | 739 | 7,000 |
| 2024/06/20 | 730 | 733 | 729 | 731 | 4,900 |
| 2024/06/19 | 733 | 734 | 731 | 731 | 3,000 |
| 2024/06/18 | 734 | 736 | 729 | 733 | 4,000 |
| 2024/06/17 | 736 | 736 | 728 | 731 | 15,700 |
| 2024/06/14 | 725 | 737 | 725 | 737 | 27,900 |
| 2024/06/13 | 728 | 735 | 725 | 732 | 7,000 |
| 2024/06/12 | 727 | 739 | 727 | 734 | 4,000 |
| 2024/06/11 | 731 | 735 | 727 | 727 | 4,000 |
| 2024/06/10 | 731 | 731 | 721 | 731 | 6,300 |
| 2024/06/07 | 725 | 732 | 721 | 729 | 7,800 |
| 2024/06/06 | 736 | 740 | 725 | 725 | 8,700 |
| 2024/06/05 | 739 | 743 | 732 | 743 | 5,400 |
| 2024/06/04 | 728 | 740 | 727 | 739 | 11,900 |
| 2024/06/03 | 722 | 725 | 720 | 720 | 4,800 |
| 2024/05/31 | 722 | 727 | 722 | 722 | 7,600 |
| 2024/05/30 | 715 | 719 | 714 | 718 | 4,700 |
| 2024/05/29 | 720 | 728 | 718 | 718 | 6,800 |
| 2024/05/28 | 721 | 731 | 721 | 731 | 2,700 |
| 2024/05/27 | 729 | 729 | 716 | 725 | 11,500 |
| 2024/05/24 | 725 | 730 | 719 | 722 | 11,100 |
| 2024/05/23 | 717 | 723 | 712 | 723 | 5,600 |
| 2024/05/22 | 718 | 720 | 711 | 713 | 12,800 |
| 2024/05/21 | 710 | 717 | 710 | 717 | 5,500 |
| 2024/05/20 | 711 | 720 | 708 | 710 | 20,300 |
| 2024/05/17 | 715 | 717 | 707 | 711 | 22,100 |
| 2024/05/16 | 730 | 736 | 719 | 720 | 13,400 |
| 2024/05/15 | 733 | 736 | 725 | 726 | 10,600 |
| 2024/05/14 | 720 | 733 | 719 | 732 | 14,200 |
| 2024/05/13 | 725 | 726 | 717 | 720 | 13,700 |
| 2024/05/10 | 745 | 745 | 729 | 730 | 9,700 |
| 2024/05/09 | 736 | 742 | 732 | 742 | 7,900 |
| 2024/05/08 | 734 | 744 | 731 | 739 | 20,300 |
| 2024/05/07 | 729 | 735 | 723 | 731 | 14,800 |
| 2024/05/02 | 730 | 732 | 723 | 728 | 13,700 |
| 2024/05/01 | 726 | 730 | 715 | 730 | 7,000 |
| 2024/04/30 | 723 | 732 | 723 | 725 | 8,900 |
| 2024/04/26 | 731 | 732 | 722 | 722 | 12,100 |
| 2024/04/25 | 722 | 733 | 722 | 725 | 5,300 |
| 2024/04/24 | 733 | 740 | 722 | 722 | 16,000 |
| 2024/04/23 | 737 | 740 | 731 | 732 | 5,400 |
| 2024/04/22 | 722 | 736 | 720 | 736 | 14,600 |
| 2024/04/19 | 716 | 720 | 701 | 717 | 23,800 |
| 2024/04/18 | 721 | 747 | 714 | 729 | 9,500 |
| 2024/04/17 | 734 | 734 | 719 | 719 | 23,700 |
| 2024/04/16 | 768 | 768 | 733 | 735 | 31,400 |
| 2024/04/15 | 776 | 776 | 751 | 771 | 14,500 |
| 2024/04/12 | 780 | 791 | 773 | 776 | 18,300 |
| 2024/04/11 | 757 | 780 | 757 | 780 | 4,500 |
| 2024/04/10 | 766 | 772 | 762 | 762 | 3,000 |
| 2024/04/09 | 758 | 766 | 756 | 766 | 4,100 |
| 2024/04/08 | 767 | 767 | 757 | 758 | 5,600 |
| 2024/04/05 | 773 | 781 | 761 | 767 | 23,000 |
| 2024/04/04 | 784 | 785 | 777 | 785 | 5,700 |
| 2024/04/03 | 779 | 785 | 771 | 781 | 16,100 |
| 2024/04/02 | 799 | 799 | 776 | 794 | 24,300 |
| 2024/04/01 | 802 | 809 | 795 | 799 | 19,700 |
| 2024/03/29 | 792 | 810 | 787 | 807 | 42,500 |
| 2024/03/28 | 801 | 808 | 793 | 797 | 19,800 |
| 2024/03/27 | 806 | 820 | 805 | 805 | 28,400 |
| 2024/03/26 | 814 | 814 | 804 | 804 | 14,500 |
| 2024/03/25 | 820 | 833 | 814 | 814 | 19,500 |
| 2024/03/22 | 825 | 826 | 817 | 820 | 8,600 |
| 2024/03/21 | 820 | 827 | 815 | 818 | 16,500 |
| 2024/03/19 | 819 | 819 | 801 | 810 | 14,800 |
| 2024/03/18 | 808 | 826 | 799 | 814 | 26,400 |
| 2024/03/15 | 809 | 816 | 794 | 794 | 30,900 |
| 2024/03/14 | 824 | 827 | 807 | 819 | 17,200 |
| 2024/03/13 | 844 | 854 | 818 | 825 | 25,200 |
| 2024/03/12 | 827 | 854 | 820 | 845 | 34,300 |
| 2024/03/11 | 840 | 864 | 802 | 827 | 86,500 |
| 2024/03/08 | 849 | 851 | 828 | 850 | 52,800 |
| 2024/03/07 | 817 | 855 | 817 | 855 | 101,100 |
| 2024/03/06 | 803 | 827 | 798 | 819 | 43,700 |
| 2024/03/05 | 774 | 803 | 767 | 803 | 24,200 |
| 2024/03/04 | 789 | 796 | 774 | 777 | 19,600 |
| 2024/03/01 | 784 | 797 | 784 | 788 | 21,000 |
| 2024/02/29 | 796 | 797 | 782 | 782 | 15,100 |
| 2024/02/28 | 786 | 805 | 786 | 797 | 18,200 |
| 2024/02/27 | 780 | 790 | 776 | 786 | 15,400 |
| 2024/02/26 | 780 | 787 | 774 | 780 | 14,300 |
| 2024/02/22 | 776 | 782 | 771 | 781 | 17,000 |
| 2024/02/21 | 785 | 785 | 754 | 772 | 21,800 |
| 2024/02/20 | 777 | 788 | 777 | 786 | 12,700 |
| 2024/02/19 | 779 | 788 | 771 | 784 | 16,500 |
| 2024/02/16 | 767 | 788 | 757 | 772 | 44,300 |
| 2024/02/15 | 792 | 792 | 742 | 752 | 66,800 |
| 2024/02/14 | 780 | 807 | 780 | 802 | 42,000 |
| 2024/02/13 | 809 | 812 | 789 | 789 | 26,100 |
| 2024/02/09 | 812 | 812 | 785 | 797 | 25,500 |
| 2024/02/08 | 810 | 810 | 791 | 802 | 19,900 |
| 2024/02/07 | 822 | 822 | 800 | 810 | 37,600 |
| 2024/02/06 | 805 | 831 | 790 | 829 | 57,400 |
| 2024/02/05 | 792 | 804 | 785 | 804 | 15,400 |
| 2024/02/02 | 785 | 805 | 785 | 789 | 17,600 |
| 2024/02/01 | 789 | 789 | 777 | 787 | 14,200 |
| 2024/01/31 | 777 | 789 | 771 | 789 | 18,800 |
| 2024/01/30 | 790 | 794 | 779 | 780 | 17,700 |
| 2024/01/29 | 797 | 810 | 790 | 790 | 9,500 |
| 2024/01/26 | 811 | 811 | 793 | 797 | 26,000 |
| 2024/01/25 | 801 | 821 | 797 | 815 | 22,800 |
| 2024/01/24 | 778 | 815 | 778 | 801 | 30,000 |
| 2024/01/23 | 790 | 802 | 778 | 778 | 40,200 |
| 2024/01/22 | 751 | 807 | 751 | 793 | 58,300 |
| 2024/01/19 | 813 | 814 | 775 | 780 | 81,300 |
| 2024/01/18 | 865 | 865 | 800 | 807 | 358,200 |
| 2024/01/17 | 745 | 867 | 743 | 849 | 599,000 |
| 2024/01/16 | 730 | 730 | 715 | 717 | 14,300 |
| 2024/01/15 | 727 | 730 | 722 | 726 | 15,000 |
| 2024/01/12 | 722 | 729 | 711 | 713 | 16,900 |
| 2024/01/11 | 732 | 735 | 721 | 724 | 18,800 |
| 2024/01/10 | 721 | 732 | 721 | 732 | 15,300 |
| 2024/01/09 | 711 | 724 | 710 | 721 | 14,400 |
| 2024/01/05 | 716 | 718 | 704 | 709 | 11,800 |
| 2024/01/04 | 718 | 718 | 706 | 717 | 16,500 |