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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |