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 |
|---|---|---|---|---|---|
| 2026/07/30 | 1,034 | 1,041 | 1,030 | 1,031 | 2,200 |
| 2026/07/29 | 1,035 | 1,050 | 1,028 | 1,034 | 15,600 |
| 2026/07/28 | 1,034 | 1,035 | 1,028 | 1,028 | 5,700 |
| 2026/07/27 | 1,030 | 1,034 | 1,025 | 1,034 | 5,300 |
| 2026/07/24 | 1,042 | 1,050 | 1,025 | 1,025 | 10,800 |
| 2026/07/23 | 1,048 | 1,048 | 1,039 | 1,043 | 1,100 |
| 2026/07/22 | 1,040 | 1,048 | 1,036 | 1,048 | 14,900 |
| 2026/07/21 | 1,028 | 1,045 | 1,025 | 1,045 | 6,100 |
| 2026/07/17 | 1,031 | 1,031 | 1,005 | 1,025 | 12,100 |
| 2026/07/16 | 1,053 | 1,057 | 1,031 | 1,031 | 10,900 |
| 2026/07/15 | 1,058 | 1,063 | 1,046 | 1,048 | 3,100 |
| 2026/07/14 | 1,058 | 1,058 | 1,041 | 1,050 | 4,600 |
| 2026/07/13 | 1,058 | 1,060 | 1,038 | 1,038 | 8,700 |
| 2026/07/10 | 1,059 | 1,059 | 1,034 | 1,058 | 10,800 |
| 2026/07/09 | 1,049 | 1,057 | 1,033 | 1,057 | 10,900 |
| 2026/07/08 | 1,051 | 1,058 | 1,044 | 1,051 | 12,600 |
| 2026/07/07 | 1,028 | 1,058 | 1,028 | 1,058 | 19,500 |
| 2026/07/06 | 1,022 | 1,028 | 1,017 | 1,028 | 10,600 |
| 2026/07/03 | 1,025 | 1,025 | 1,016 | 1,022 | 3,600 |
| 2026/07/02 | 1,004 | 1,025 | 1,004 | 1,015 | 15,000 |
| 2026/07/01 | 990 | 1,004 | 990 | 1,004 | 3,200 |
| 2026/06/30 | 998 | 1,005 | 987 | 990 | 8,700 |
| 2026/06/29 | 995 | 1,004 | 995 | 1,003 | 3,900 |
| 2026/06/26 | 1,000 | 1,003 | 992 | 993 | 3,600 |
| 2026/06/25 | 1,000 | 1,000 | 989 | 1,000 | 7,600 |
| 2026/06/24 | 991 | 996 | 981 | 990 | 4,900 |
| 2026/06/23 | 987 | 999 | 981 | 991 | 6,200 |
| 2026/06/22 | 984 | 1,004 | 984 | 991 | 7,100 |
| 2026/06/19 | 1,000 | 1,003 | 990 | 999 | 6,500 |
| 2026/06/18 | 996 | 1,011 | 992 | 999 | 10,800 |
| 2026/06/17 | 978 | 992 | 967 | 990 | 7,500 |
| 2026/06/16 | 969 | 975 | 966 | 966 | 7,500 |
| 2026/06/15 | 964 | 975 | 955 | 968 | 11,200 |
| 2026/06/12 | 956 | 972 | 956 | 963 | 8,100 |
| 2026/06/11 | 962 | 974 | 952 | 967 | 12,400 |
| 2026/06/10 | 981 | 989 | 979 | 982 | 4,900 |
| 2026/06/09 | 999 | 999 | 984 | 989 | 5,400 |
| 2026/06/08 | 998 | 1,001 | 986 | 994 | 13,500 |
| 2026/06/05 | 961 | 984 | 959 | 983 | 21,100 |
| 2026/06/04 | 970 | 970 | 946 | 946 | 28,600 |
| 2026/06/03 | 985 | 989 | 979 | 979 | 18,400 |
| 2026/06/02 | 988 | 995 | 984 | 985 | 4,400 |
| 2026/06/01 | 994 | 995 | 990 | 990 | 6,700 |
| 2026/05/29 | 989 | 995 | 989 | 994 | 6,800 |
| 2026/05/28 | 985 | 992 | 985 | 991 | 9,300 |
| 2026/05/27 | 989 | 992 | 988 | 988 | 4,500 |
| 2026/05/26 | 999 | 999 | 989 | 992 | 15,700 |
| 2026/05/25 | 1,005 | 1,005 | 989 | 989 | 22,300 |
| 2026/05/22 | 1,000 | 1,005 | 1,000 | 1,002 | 7,300 |
| 2026/05/21 | 1,003 | 1,009 | 998 | 999 | 11,200 |
| 2026/05/20 | 1,006 | 1,009 | 1,000 | 1,001 | 9,400 |
| 2026/05/19 | 1,010 | 1,013 | 1,007 | 1,008 | 4,900 |
| 2026/05/18 | 1,010 | 1,011 | 1,000 | 1,010 | 34,100 |
| 2026/05/15 | 1,005 | 1,010 | 1,005 | 1,010 | 9,200 |
| 2026/05/14 | 1,011 | 1,011 | 1,006 | 1,006 | 12,200 |
| 2026/05/13 | 1,015 | 1,021 | 1,010 | 1,010 | 5,200 |
| 2026/05/12 | 1,015 | 1,020 | 1,015 | 1,015 | 4,700 |
| 2026/05/11 | 1,011 | 1,017 | 1,011 | 1,015 | 5,000 |
| 2026/05/08 | 1,008 | 1,021 | 1,008 | 1,019 | 9,900 |
| 2026/05/07 | 1,010 | 1,012 | 1,006 | 1,006 | 10,600 |
| 2026/05/01 | 1,007 | 1,012 | 1,003 | 1,003 | 14,400 |
| 2026/04/30 | 1,025 | 1,025 | 1,008 | 1,012 | 13,500 |
| 2026/04/28 | 1,016 | 1,020 | 1,012 | 1,018 | 11,600 |
| 2026/04/27 | 1,041 | 1,041 | 1,018 | 1,019 | 26,000 |
| 2026/04/24 | 1,075 | 1,076 | 1,039 | 1,046 | 36,100 |
| 2026/04/23 | 1,058 | 1,075 | 1,052 | 1,071 | 78,600 |
| 2026/04/22 | 1,020 | 1,021 | 1,014 | 1,015 | 7,400 |
| 2026/04/21 | 1,014 | 1,020 | 1,013 | 1,020 | 5,800 |
| 2026/04/20 | 1,022 | 1,023 | 1,014 | 1,014 | 11,500 |
| 2026/04/17 | 1,022 | 1,022 | 1,010 | 1,021 | 19,200 |
| 2026/04/16 | 1,020 | 1,023 | 1,011 | 1,011 | 23,700 |
| 2026/04/15 | 1,015 | 1,023 | 1,015 | 1,016 | 7,600 |
| 2026/04/14 | 1,019 | 1,024 | 1,012 | 1,013 | 8,300 |
| 2026/04/13 | 1,023 | 1,023 | 1,010 | 1,013 | 20,500 |
| 2026/04/10 | 1,033 | 1,036 | 1,022 | 1,023 | 11,400 |
| 2026/04/09 | 1,050 | 1,050 | 1,032 | 1,032 | 7,200 |
| 2026/04/08 | 1,030 | 1,044 | 1,030 | 1,042 | 14,800 |
| 2026/04/07 | 1,022 | 1,026 | 1,020 | 1,023 | 5,500 |
| 2026/04/06 | 1,024 | 1,028 | 1,019 | 1,025 | 5,100 |
| 2026/04/03 | 1,016 | 1,030 | 1,016 | 1,024 | 8,300 |
| 2026/03/27 | 1,020 | 1,041 | 1,020 | 1,036 | 15,300 |
| 2026/03/26 | 1,033 | 1,035 | 1,026 | 1,030 | 15,100 |
| 2026/03/25 | 1,021 | 1,035 | 1,021 | 1,033 | 11,500 |
| 2026/03/24 | 1,014 | 1,030 | 1,012 | 1,017 | 13,300 |
| 2026/03/23 | 1,025 | 1,025 | 1,005 | 1,008 | 28,600 |
| 2026/03/19 | 1,029 | 1,035 | 1,022 | 1,026 | 11,500 |
| 2026/03/18 | 1,047 | 1,047 | 1,038 | 1,039 | 4,500 |
| 2026/03/17 | 1,035 | 1,045 | 1,032 | 1,033 | 9,100 |
| 2026/03/16 | 1,037 | 1,046 | 1,030 | 1,035 | 13,100 |
| 2026/03/13 | 1,021 | 1,047 | 1,021 | 1,045 | 12,000 |
| 2026/03/12 | 1,059 | 1,059 | 1,019 | 1,042 | 53,200 |
| 2026/03/11 | 1,063 | 1,066 | 1,050 | 1,061 | 17,400 |
| 2026/03/10 | 1,033 | 1,055 | 1,031 | 1,050 | 13,200 |
| 2026/03/09 | 1,011 | 1,036 | 1,000 | 1,033 | 37,100 |
| 2026/03/06 | 1,050 | 1,058 | 1,047 | 1,052 | 10,400 |
| 2026/03/05 | 1,039 | 1,064 | 1,025 | 1,049 | 19,200 |
| 2026/03/04 | 1,027 | 1,031 | 1,005 | 1,022 | 38,400 |
| 2026/03/03 | 1,054 | 1,061 | 1,043 | 1,044 | 25,800 |
| 2026/03/02 | 1,080 | 1,080 | 1,053 | 1,062 | 28,400 |
| 2026/02/27 | 1,095 | 1,099 | 1,092 | 1,095 | 9,900 |
| 2026/02/26 | 1,061 | 1,089 | 1,061 | 1,089 | 28,900 |
| 2026/02/25 | 1,065 | 1,075 | 1,064 | 1,066 | 12,600 |
| 2026/02/24 | 1,066 | 1,066 | 1,055 | 1,058 | 17,500 |
| 2026/02/20 | 1,068 | 1,073 | 1,061 | 1,061 | 16,900 |
| 2026/02/19 | 1,061 | 1,079 | 1,057 | 1,079 | 64,800 |
| 2026/02/18 | 1,065 | 1,079 | 1,055 | 1,064 | 37,900 |
| 2026/02/17 | 1,065 | 1,084 | 1,050 | 1,065 | 43,400 |
| 2026/02/16 | 1,050 | 1,071 | 1,031 | 1,069 | 90,100 |
| 2026/02/13 | 1,110 | 1,116 | 1,089 | 1,100 | 82,700 |
| 2026/02/12 | 1,137 | 1,138 | 1,109 | 1,117 | 91,800 |
| 2026/02/10 | 1,150 | 1,150 | 1,124 | 1,136 | 49,900 |
| 2026/02/09 | 1,178 | 1,178 | 1,135 | 1,141 | 53,700 |
| 2026/02/06 | 1,181 | 1,181 | 1,158 | 1,181 | 16,800 |
| 2026/02/05 | 1,153 | 1,184 | 1,134 | 1,184 | 32,900 |
| 2026/02/04 | 1,168 | 1,168 | 1,135 | 1,154 | 52,600 |
| 2026/02/03 | 1,160 | 1,175 | 1,157 | 1,168 | 10,000 |
| 2026/02/02 | 1,163 | 1,181 | 1,155 | 1,157 | 12,400 |
| 2026/01/30 | 1,177 | 1,178 | 1,160 | 1,168 | 9,300 |
| 2026/01/29 | 1,181 | 1,181 | 1,150 | 1,163 | 23,700 |
| 2026/01/28 | 1,193 | 1,193 | 1,175 | 1,181 | 11,700 |
| 2026/01/27 | 1,198 | 1,199 | 1,184 | 1,189 | 10,900 |
| 2026/01/26 | 1,197 | 1,199 | 1,184 | 1,192 | 12,500 |
| 2026/01/23 | 1,189 | 1,208 | 1,182 | 1,197 | 17,600 |
| 2026/01/22 | 1,174 | 1,196 | 1,170 | 1,184 | 22,400 |
| 2026/01/21 | 1,168 | 1,176 | 1,163 | 1,175 | 15,500 |
| 2026/01/20 | 1,200 | 1,200 | 1,174 | 1,182 | 18,900 |
| 2026/01/19 | 1,199 | 1,205 | 1,185 | 1,200 | 41,500 |
| 2026/01/16 | 1,188 | 1,194 | 1,171 | 1,194 | 23,200 |
| 2026/01/15 | 1,180 | 1,186 | 1,174 | 1,186 | 16,300 |
| 2026/01/14 | 1,182 | 1,195 | 1,182 | 1,186 | 23,000 |
| 2026/01/13 | 1,189 | 1,189 | 1,165 | 1,182 | 28,700 |
| 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 |