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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/22 | 808 | 808 | 788 | 798 | 18,300 |
| 2024/11/21 | 812 | 815 | 790 | 808 | 20,100 |
| 2024/11/20 | 816 | 816 | 782 | 812 | 46,600 |
| 2024/11/19 | 819 | 831 | 804 | 815 | 42,000 |
| 2024/11/18 | 826 | 826 | 785 | 820 | 96,400 |
| 2024/11/15 | 781 | 781 | 739 | 781 | 242,300 |
| 2024/11/14 | 682 | 690 | 678 | 681 | 7,400 |
| 2024/11/13 | 677 | 687 | 677 | 680 | 7,600 |
| 2024/11/12 | 670 | 681 | 668 | 677 | 4,600 |
| 2024/11/11 | 673 | 683 | 673 | 677 | 1,700 |
| 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 |