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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,231 | 1,243 | 1,220 | 1,239 | 12,900 |
| 2025/09/17 | 1,265 | 1,268 | 1,230 | 1,230 | 21,700 |
| 2025/09/16 | 1,250 | 1,280 | 1,245 | 1,268 | 33,300 |
| 2025/09/12 | 1,252 | 1,260 | 1,225 | 1,249 | 50,500 |
| 2025/09/11 | 1,263 | 1,264 | 1,219 | 1,252 | 51,300 |
| 2025/09/10 | 1,217 | 1,298 | 1,210 | 1,256 | 131,000 |
| 2025/09/09 | 1,209 | 1,220 | 1,192 | 1,206 | 28,000 |
| 2025/09/08 | 1,197 | 1,208 | 1,197 | 1,201 | 12,800 |
| 2025/09/05 | 1,197 | 1,207 | 1,195 | 1,199 | 20,600 |
| 2025/09/04 | 1,185 | 1,197 | 1,177 | 1,195 | 19,500 |
| 2025/09/03 | 1,208 | 1,208 | 1,181 | 1,181 | 24,500 |
| 2025/09/02 | 1,182 | 1,205 | 1,182 | 1,204 | 43,700 |
| 2025/09/01 | 1,185 | 1,200 | 1,179 | 1,180 | 20,500 |
| 2025/08/29 | 1,152 | 1,195 | 1,151 | 1,187 | 32,900 |
| 2025/08/28 | 1,150 | 1,165 | 1,147 | 1,156 | 23,800 |
| 2025/08/27 | 1,167 | 1,169 | 1,150 | 1,156 | 18,300 |
| 2025/08/26 | 1,182 | 1,185 | 1,165 | 1,167 | 18,000 |
| 2025/08/25 | 1,185 | 1,185 | 1,165 | 1,181 | 26,800 |
| 2025/08/22 | 1,173 | 1,188 | 1,160 | 1,175 | 29,800 |
| 2025/08/21 | 1,210 | 1,210 | 1,162 | 1,170 | 51,600 |
| 2025/08/20 | 1,193 | 1,214 | 1,131 | 1,210 | 84,400 |
| 2025/08/19 | 1,183 | 1,194 | 1,176 | 1,188 | 25,500 |
| 2025/08/18 | 1,190 | 1,202 | 1,165 | 1,169 | 61,600 |
| 2025/08/15 | 1,130 | 1,188 | 1,128 | 1,176 | 107,400 |
| 2025/08/14 | 1,112 | 1,128 | 1,112 | 1,126 | 29,600 |
| 2025/08/13 | 1,124 | 1,129 | 1,106 | 1,120 | 38,200 |
| 2025/08/12 | 1,096 | 1,131 | 1,078 | 1,119 | 168,000 |
| 2025/08/08 | 1,170 | 1,195 | 1,113 | 1,156 | 78,700 |
| 2025/08/07 | 1,170 | 1,175 | 1,155 | 1,170 | 40,200 |
| 2025/08/06 | 1,179 | 1,179 | 1,144 | 1,170 | 41,500 |
| 2025/08/05 | 1,197 | 1,210 | 1,182 | 1,182 | 19,200 |
| 2025/08/04 | 1,191 | 1,208 | 1,185 | 1,187 | 36,500 |
| 2025/08/01 | 1,185 | 1,215 | 1,181 | 1,214 | 31,000 |
| 2025/07/31 | 1,184 | 1,189 | 1,170 | 1,189 | 18,600 |
| 2025/07/30 | 1,186 | 1,186 | 1,167 | 1,179 | 37,100 |
| 2025/07/29 | 1,169 | 1,196 | 1,162 | 1,190 | 47,000 |
| 2025/07/28 | 1,163 | 1,169 | 1,147 | 1,167 | 18,400 |
| 2025/07/25 | 1,153 | 1,165 | 1,145 | 1,159 | 15,500 |
| 2025/07/24 | 1,144 | 1,156 | 1,142 | 1,152 | 27,500 |
| 2025/07/23 | 1,147 | 1,154 | 1,135 | 1,141 | 32,700 |
| 2025/07/22 | 1,123 | 1,147 | 1,121 | 1,142 | 32,800 |
| 2025/07/18 | 1,117 | 1,119 | 1,100 | 1,119 | 11,600 |
| 2025/07/17 | 1,101 | 1,112 | 1,095 | 1,106 | 17,600 |
| 2025/07/16 | 1,087 | 1,119 | 1,076 | 1,100 | 28,100 |
| 2025/07/15 | 1,092 | 1,112 | 1,082 | 1,082 | 52,200 |
| 2025/07/14 | 1,117 | 1,117 | 1,095 | 1,096 | 44,600 |
| 2025/07/11 | 1,137 | 1,150 | 1,125 | 1,125 | 26,800 |
| 2025/07/10 | 1,140 | 1,149 | 1,137 | 1,140 | 13,600 |
| 2025/07/09 | 1,159 | 1,165 | 1,141 | 1,144 | 19,100 |
| 2025/07/08 | 1,117 | 1,155 | 1,113 | 1,155 | 25,800 |
| 2025/07/07 | 1,113 | 1,129 | 1,108 | 1,123 | 28,600 |
| 2025/07/04 | 1,158 | 1,164 | 1,107 | 1,121 | 41,100 |
| 2025/07/03 | 1,187 | 1,193 | 1,149 | 1,149 | 29,400 |
| 2025/07/02 | 1,169 | 1,193 | 1,152 | 1,186 | 43,100 |
| 2025/07/01 | 1,216 | 1,224 | 1,176 | 1,188 | 79,500 |
| 2025/06/30 | 1,200 | 1,232 | 1,191 | 1,224 | 37,400 |
| 2025/06/27 | 1,214 | 1,214 | 1,193 | 1,195 | 27,000 |
| 2025/06/26 | 1,230 | 1,232 | 1,193 | 1,211 | 43,300 |
| 2025/06/25 | 1,220 | 1,220 | 1,183 | 1,217 | 69,800 |
| 2025/06/24 | 1,177 | 1,220 | 1,162 | 1,216 | 84,600 |
| 2025/06/23 | 1,150 | 1,180 | 1,132 | 1,158 | 64,700 |
| 2025/06/20 | 1,150 | 1,164 | 1,135 | 1,161 | 31,600 |
| 2025/06/19 | 1,151 | 1,162 | 1,144 | 1,148 | 34,600 |
| 2025/06/18 | 1,173 | 1,194 | 1,152 | 1,157 | 76,700 |
| 2025/06/17 | 1,138 | 1,164 | 1,131 | 1,162 | 28,900 |
| 2025/06/16 | 1,142 | 1,156 | 1,128 | 1,144 | 23,400 |
| 2025/06/13 | 1,152 | 1,160 | 1,126 | 1,142 | 41,200 |
| 2025/06/12 | 1,158 | 1,182 | 1,147 | 1,152 | 50,800 |
| 2025/06/11 | 1,168 | 1,179 | 1,150 | 1,150 | 28,500 |
| 2025/06/10 | 1,177 | 1,185 | 1,144 | 1,160 | 63,400 |
| 2025/06/09 | 1,159 | 1,200 | 1,142 | 1,170 | 100,900 |
| 2025/06/06 | 1,104 | 1,119 | 1,078 | 1,102 | 77,600 |
| 2025/06/05 | 1,124 | 1,163 | 1,110 | 1,110 | 91,300 |
| 2025/06/04 | 1,100 | 1,131 | 1,092 | 1,124 | 68,200 |
| 2025/06/03 | 1,094 | 1,104 | 1,082 | 1,090 | 93,000 |
| 2025/06/02 | 1,050 | 1,070 | 1,045 | 1,064 | 16,200 |
| 2025/05/30 | 1,069 | 1,084 | 1,054 | 1,059 | 21,000 |
| 2025/05/29 | 1,088 | 1,097 | 1,061 | 1,069 | 33,200 |
| 2025/05/28 | 1,070 | 1,085 | 1,060 | 1,085 | 35,900 |
| 2025/05/27 | 1,072 | 1,072 | 1,056 | 1,067 | 23,100 |
| 2025/05/26 | 1,040 | 1,075 | 1,035 | 1,072 | 68,100 |
| 2025/05/23 | 1,009 | 1,038 | 1,009 | 1,026 | 23,200 |
| 2025/05/22 | 1,005 | 1,017 | 992 | 1,009 | 13,600 |
| 2025/05/21 | 1,020 | 1,025 | 1,005 | 1,010 | 21,500 |
| 2025/05/20 | 1,002 | 1,024 | 997 | 1,024 | 30,600 |
| 2025/05/19 | 1,003 | 1,020 | 993 | 1,009 | 46,000 |
| 2025/05/16 | 1,008 | 1,014 | 964 | 992 | 105,900 |
| 2025/05/15 | 1,026 | 1,040 | 980 | 1,016 | 57,500 |
| 2025/05/14 | 1,010 | 1,031 | 1,006 | 1,026 | 24,700 |
| 2025/05/13 | 1,011 | 1,022 | 975 | 1,010 | 89,700 |
| 2025/05/12 | 998 | 1,003 | 992 | 996 | 10,100 |
| 2025/05/09 | 985 | 1,000 | 985 | 995 | 12,000 |
| 2025/05/08 | 1,000 | 1,007 | 981 | 981 | 15,500 |
| 2025/05/07 | 984 | 1,008 | 972 | 1,008 | 32,800 |
| 2025/05/02 | 974 | 985 | 956 | 985 | 26,500 |
| 2025/05/01 | 987 | 988 | 970 | 970 | 15,700 |
| 2025/04/30 | 984 | 998 | 956 | 987 | 38,700 |
| 2025/04/28 | 983 | 991 | 982 | 983 | 12,000 |
| 2025/04/25 | 979 | 1,008 | 978 | 996 | 41,900 |
| 2025/04/24 | 1,007 | 1,010 | 973 | 979 | 34,400 |
| 2025/04/23 | 1,028 | 1,030 | 999 | 1,007 | 64,600 |
| 2025/04/22 | 978 | 1,031 | 975 | 1,020 | 272,400 |
| 2025/04/21 | 921 | 921 | 905 | 918 | 13,300 |
| 2025/04/18 | 911 | 926 | 911 | 920 | 19,700 |
| 2025/04/17 | 882 | 911 | 873 | 903 | 33,200 |
| 2025/04/16 | 874 | 888 | 865 | 878 | 20,900 |
| 2025/04/15 | 873 | 875 | 855 | 865 | 55,000 |
| 2025/04/14 | 865 | 878 | 865 | 872 | 9,200 |
| 2025/04/11 | 833 | 858 | 817 | 858 | 20,500 |
| 2025/04/10 | 854 | 855 | 830 | 841 | 14,600 |
| 2025/04/09 | 812 | 812 | 782 | 794 | 20,800 |
| 2025/04/08 | 810 | 847 | 803 | 827 | 24,000 |
| 2025/04/07 | 774 | 805 | 758 | 780 | 60,400 |
| 2025/04/04 | 879 | 892 | 815 | 861 | 59,800 |
| 2025/04/03 | 881 | 902 | 866 | 894 | 28,000 |
| 2025/04/02 | 916 | 924 | 910 | 913 | 12,600 |
| 2025/04/01 | 914 | 929 | 913 | 920 | 12,600 |
| 2025/03/31 | 921 | 930 | 906 | 912 | 30,200 |
| 2025/03/28 | 927 | 941 | 924 | 930 | 7,500 |
| 2025/03/27 | 933 | 943 | 925 | 929 | 23,900 |
| 2025/03/26 | 954 | 955 | 936 | 937 | 18,500 |
| 2025/03/25 | 940 | 950 | 939 | 950 | 18,600 |
| 2025/03/24 | 930 | 943 | 926 | 939 | 34,700 |
| 2025/03/21 | 915 | 925 | 915 | 923 | 28,100 |
| 2025/03/19 | 914 | 916 | 902 | 915 | 21,400 |
| 2025/03/18 | 913 | 913 | 896 | 908 | 31,000 |
| 2025/03/17 | 914 | 914 | 901 | 910 | 20,300 |
| 2025/03/14 | 898 | 900 | 890 | 899 | 13,900 |
| 2025/03/13 | 894 | 904 | 893 | 897 | 10,000 |
| 2025/03/12 | 910 | 911 | 897 | 897 | 10,500 |
| 2025/03/11 | 906 | 913 | 885 | 909 | 18,400 |
| 2025/03/10 | 919 | 922 | 908 | 913 | 26,900 |
| 2025/03/07 | 902 | 908 | 897 | 907 | 7,800 |
| 2025/03/06 | 896 | 908 | 892 | 902 | 31,300 |
| 2025/03/05 | 892 | 892 | 882 | 890 | 7,600 |
| 2025/03/04 | 896 | 897 | 883 | 885 | 14,100 |
| 2025/03/03 | 891 | 897 | 879 | 893 | 90,300 |
| 2025/02/28 | 882 | 895 | 872 | 878 | 21,000 |
| 2025/02/27 | 890 | 896 | 882 | 894 | 15,200 |
| 2025/02/26 | 880 | 890 | 870 | 890 | 16,300 |
| 2025/02/25 | 882 | 890 | 880 | 880 | 13,300 |
| 2025/02/21 | 897 | 897 | 888 | 888 | 5,600 |
| 2025/02/20 | 898 | 900 | 891 | 893 | 12,600 |
| 2025/02/19 | 909 | 909 | 899 | 901 | 9,000 |
| 2025/02/18 | 914 | 914 | 890 | 907 | 31,200 |
| 2025/02/17 | 930 | 932 | 901 | 907 | 110,500 |
| 2025/02/14 | 825 | 850 | 825 | 850 | 13,200 |
| 2025/02/13 | 820 | 837 | 818 | 822 | 9,500 |
| 2025/02/12 | 832 | 836 | 820 | 820 | 18,300 |
| 2025/02/10 | 852 | 852 | 832 | 832 | 11,600 |
| 2025/02/07 | 858 | 860 | 851 | 851 | 5,800 |
| 2025/02/06 | 869 | 869 | 857 | 859 | 14,700 |
| 2025/02/05 | 864 | 869 | 861 | 869 | 7,400 |
| 2025/02/04 | 866 | 866 | 857 | 864 | 5,600 |
| 2025/02/03 | 864 | 864 | 858 | 862 | 9,400 |
| 2025/01/31 | 855 | 864 | 855 | 864 | 7,000 |
| 2025/01/30 | 853 | 855 | 845 | 855 | 4,700 |
| 2025/01/29 | 843 | 852 | 834 | 852 | 40,300 |
| 2025/01/28 | 832 | 839 | 832 | 838 | 5,300 |
| 2025/01/27 | 830 | 837 | 828 | 832 | 8,200 |
| 2025/01/24 | 827 | 834 | 820 | 826 | 11,000 |
| 2025/01/23 | 833 | 837 | 829 | 829 | 5,600 |
| 2025/01/22 | 838 | 842 | 828 | 828 | 21,800 |
| 2025/01/21 | 838 | 840 | 832 | 838 | 5,200 |
| 2025/01/20 | 840 | 843 | 835 | 835 | 10,300 |
| 2025/01/17 | 827 | 840 | 820 | 840 | 16,200 |
| 2025/01/16 | 822 | 833 | 822 | 827 | 6,500 |
| 2025/01/15 | 825 | 830 | 823 | 823 | 4,500 |
| 2025/01/14 | 833 | 833 | 821 | 822 | 6,000 |
| 2025/01/10 | 823 | 833 | 818 | 833 | 13,800 |
| 2025/01/09 | 829 | 830 | 817 | 825 | 8,800 |
| 2025/01/08 | 807 | 829 | 802 | 828 | 20,700 |
| 2025/01/07 | 805 | 807 | 800 | 807 | 5,800 |
| 2025/01/06 | 801 | 811 | 795 | 801 | 22,000 |
| 2024/12/30 | 800 | 801 | 793 | 801 | 9,000 |
| 2024/12/27 | 797 | 800 | 792 | 799 | 6,200 |
| 2024/12/26 | 780 | 802 | 780 | 800 | 20,600 |
| 2024/12/25 | 778 | 785 | 778 | 779 | 11,300 |
| 2024/12/24 | 783 | 790 | 778 | 784 | 17,300 |
| 2024/12/23 | 783 | 788 | 776 | 788 | 15,900 |
| 2024/12/20 | 787 | 788 | 776 | 782 | 10,800 |
| 2024/12/19 | 789 | 789 | 776 | 786 | 11,200 |
| 2024/12/18 | 789 | 791 | 785 | 789 | 7,200 |
| 2024/12/17 | 796 | 798 | 787 | 788 | 8,500 |
| 2024/12/16 | 805 | 805 | 789 | 798 | 15,300 |
| 2024/12/13 | 804 | 804 | 791 | 800 | 10,900 |
| 2024/12/12 | 799 | 803 | 797 | 799 | 10,600 |
| 2024/12/11 | 799 | 804 | 797 | 799 | 6,200 |
| 2024/12/10 | 801 | 805 | 794 | 798 | 6,400 |
| 2024/12/09 | 809 | 809 | 799 | 806 | 5,700 |
| 2024/12/06 | 804 | 804 | 796 | 804 | 7,800 |
| 2024/12/05 | 805 | 805 | 796 | 804 | 7,600 |
| 2024/12/04 | 801 | 807 | 796 | 806 | 6,600 |
| 2024/12/03 | 816 | 816 | 782 | 801 | 16,500 |
| 2024/12/02 | 820 | 835 | 812 | 816 | 19,900 |
| 2024/11/29 | 815 | 828 | 808 | 820 | 16,400 |
| 2024/11/28 | 800 | 815 | 800 | 815 | 39,700 |
| 2024/11/27 | 800 | 811 | 789 | 805 | 19,800 |
| 2024/11/26 | 801 | 803 | 790 | 800 | 14,600 |
| 2024/11/25 | 798 | 804 | 786 | 798 | 29,800 |