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 |
|---|---|---|---|---|---|
| 2026/01/09 | 1,163 | 1,179 | 1,161 | 1,175 | 17,300 |
| 2026/01/08 | 1,167 | 1,168 | 1,160 | 1,162 | 8,300 |
| 2026/01/07 | 1,160 | 1,165 | 1,140 | 1,165 | 15,700 |
| 2026/01/06 | 1,160 | 1,161 | 1,135 | 1,140 | 24,200 |
| 2026/01/05 | 1,150 | 1,165 | 1,150 | 1,153 | 12,400 |
| 2025/12/30 | 1,146 | 1,163 | 1,145 | 1,145 | 16,500 |
| 2025/12/29 | 1,145 | 1,165 | 1,136 | 1,150 | 23,700 |
| 2025/12/26 | 1,135 | 1,143 | 1,127 | 1,135 | 25,000 |
| 2025/12/25 | 1,140 | 1,147 | 1,130 | 1,131 | 22,500 |
| 2025/12/24 | 1,153 | 1,157 | 1,135 | 1,140 | 15,800 |
| 2025/12/23 | 1,134 | 1,155 | 1,133 | 1,153 | 18,400 |
| 2025/12/22 | 1,141 | 1,141 | 1,126 | 1,135 | 11,800 |
| 2025/12/19 | 1,119 | 1,139 | 1,119 | 1,135 | 21,900 |
| 2025/12/18 | 1,130 | 1,131 | 1,118 | 1,119 | 7,800 |
| 2025/12/17 | 1,122 | 1,137 | 1,117 | 1,137 | 4,600 |
| 2025/12/16 | 1,129 | 1,136 | 1,123 | 1,125 | 8,400 |
| 2025/12/15 | 1,114 | 1,137 | 1,114 | 1,129 | 27,600 |
| 2025/12/12 | 1,111 | 1,118 | 1,108 | 1,112 | 39,600 |
| 2025/12/11 | 1,116 | 1,116 | 1,097 | 1,111 | 13,600 |
| 2025/12/10 | 1,108 | 1,112 | 1,098 | 1,108 | 23,000 |
| 2025/12/09 | 1,122 | 1,122 | 1,092 | 1,107 | 43,900 |
| 2025/12/08 | 1,137 | 1,137 | 1,115 | 1,122 | 18,500 |
| 2025/12/05 | 1,131 | 1,135 | 1,125 | 1,135 | 6,000 |
| 2025/12/04 | 1,128 | 1,138 | 1,128 | 1,135 | 7,800 |
| 2025/12/03 | 1,142 | 1,149 | 1,128 | 1,128 | 15,300 |
| 2025/12/02 | 1,159 | 1,159 | 1,135 | 1,142 | 20,800 |
| 2025/12/01 | 1,180 | 1,180 | 1,150 | 1,165 | 25,900 |
| 2025/11/28 | 1,188 | 1,188 | 1,175 | 1,177 | 18,500 |
| 2025/11/27 | 1,192 | 1,192 | 1,177 | 1,188 | 23,600 |
| 2025/11/26 | 1,174 | 1,190 | 1,171 | 1,181 | 15,100 |
| 2025/11/25 | 1,163 | 1,174 | 1,150 | 1,174 | 22,500 |
| 2025/11/21 | 1,140 | 1,174 | 1,130 | 1,163 | 32,000 |
| 2025/11/20 | 1,157 | 1,157 | 1,119 | 1,130 | 24,700 |
| 2025/11/19 | 1,147 | 1,147 | 1,123 | 1,133 | 17,000 |
| 2025/11/18 | 1,180 | 1,180 | 1,118 | 1,134 | 114,800 |
| 2025/11/17 | 1,161 | 1,205 | 1,161 | 1,182 | 100,300 |
| 2025/11/14 | 1,140 | 1,180 | 1,120 | 1,131 | 59,200 |
| 2025/11/13 | 1,158 | 1,176 | 1,147 | 1,162 | 14,000 |
| 2025/11/12 | 1,147 | 1,160 | 1,133 | 1,158 | 9,200 |
| 2025/11/11 | 1,149 | 1,154 | 1,126 | 1,152 | 12,800 |
| 2025/11/10 | 1,134 | 1,145 | 1,125 | 1,136 | 19,400 |
| 2025/11/07 | 1,134 | 1,138 | 1,120 | 1,134 | 14,200 |
| 2025/11/06 | 1,133 | 1,146 | 1,129 | 1,138 | 7,900 |
| 2025/11/05 | 1,123 | 1,131 | 1,104 | 1,131 | 18,800 |
| 2025/11/04 | 1,166 | 1,166 | 1,104 | 1,126 | 44,800 |
| 2025/10/31 | 1,160 | 1,178 | 1,142 | 1,167 | 16,800 |
| 2025/10/30 | 1,143 | 1,177 | 1,140 | 1,172 | 31,200 |
| 2025/10/29 | 1,174 | 1,175 | 1,125 | 1,145 | 36,500 |
| 2025/10/28 | 1,216 | 1,225 | 1,172 | 1,174 | 38,600 |
| 2025/10/27 | 1,250 | 1,260 | 1,220 | 1,224 | 65,300 |
| 2025/10/24 | 1,230 | 1,244 | 1,216 | 1,244 | 13,000 |
| 2025/10/23 | 1,216 | 1,233 | 1,213 | 1,221 | 13,100 |
| 2025/10/22 | 1,201 | 1,225 | 1,201 | 1,220 | 15,000 |
| 2025/10/21 | 1,206 | 1,222 | 1,201 | 1,201 | 24,500 |
| 2025/10/20 | 1,189 | 1,204 | 1,179 | 1,196 | 25,700 |
| 2025/10/17 | 1,165 | 1,189 | 1,146 | 1,189 | 18,400 |
| 2025/10/16 | 1,150 | 1,167 | 1,149 | 1,167 | 10,200 |
| 2025/10/15 | 1,160 | 1,174 | 1,145 | 1,156 | 21,900 |
| 2025/10/14 | 1,151 | 1,161 | 1,131 | 1,150 | 36,700 |
| 2025/10/10 | 1,191 | 1,200 | 1,180 | 1,187 | 19,700 |
| 2025/10/09 | 1,194 | 1,206 | 1,183 | 1,197 | 44,800 |
| 2025/10/08 | 1,199 | 1,200 | 1,190 | 1,195 | 22,300 |
| 2025/10/07 | 1,175 | 1,194 | 1,161 | 1,190 | 41,000 |
| 2025/10/06 | 1,150 | 1,168 | 1,149 | 1,155 | 26,900 |
| 2025/10/03 | 1,139 | 1,152 | 1,133 | 1,133 | 23,000 |
| 2025/10/02 | 1,128 | 1,138 | 1,118 | 1,130 | 23,000 |
| 2025/10/01 | 1,182 | 1,182 | 1,125 | 1,128 | 51,600 |
| 2025/09/30 | 1,187 | 1,197 | 1,169 | 1,177 | 20,300 |
| 2025/09/29 | 1,205 | 1,205 | 1,169 | 1,196 | 22,700 |
| 2025/09/26 | 1,196 | 1,224 | 1,190 | 1,215 | 26,300 |
| 2025/09/25 | 1,201 | 1,204 | 1,182 | 1,200 | 28,600 |
| 2025/09/24 | 1,248 | 1,248 | 1,198 | 1,209 | 55,100 |
| 2025/09/22 | 1,208 | 1,234 | 1,208 | 1,218 | 28,600 |
| 2025/09/19 | 1,252 | 1,252 | 1,196 | 1,211 | 43,700 |
| 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 |