日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 384 384 375 378 5,900
2020/12/29 379 379 371 377 7,200
2020/12/28 370 383 369 374 36,900
2020/12/25 347 369 346 369 42,000
2020/12/24 353 353 345 348 38,000
2020/12/23 358 360 349 357 52,200
2020/12/22 372 373 360 360 22,500
2020/12/21 387 388 370 372 43,200
2020/12/18 390 390 386 387 45,000
2020/12/17 399 399 387 388 20,700
2020/12/16 403 403 390 391 8,500
2020/12/15 400 400 389 395 21,400
2020/12/14 415 415 399 400 12,900
2020/12/11 400 410 394 410 23,800
2020/12/10 390 399 385 393 15,800
2020/12/09 385 393 385 386 15,600
2020/12/08 395 398 373 373 61,000
2020/12/07 406 406 392 403 41,000
2020/12/04 407 409 404 406 29,600
2020/12/03 417 417 408 410 30,100
2020/12/02 415 422 415 415 19,500
2020/12/01 421 421 414 417 17,700
2020/11/30 417 421 416 421 17,600
2020/11/27 412 419 412 417 8,400
2020/11/26 408 421 400 417 26,200
2020/11/25 417 420 406 407 26,000
2020/11/24 424 424 414 417 12,100
2020/11/20 420 424 418 418 10,900
2020/11/19 430 430 419 420 7,000
2020/11/18 420 434 412 433 16,800
2020/11/17 417 417 410 413 16,300
2020/11/16 424 429 416 417 30,100
2020/11/13 428 453 428 440 37,600
2020/11/12 445 445 431 436 8,400
2020/11/11 435 440 425 437 8,500
2020/11/10 455 455 426 427 24,700
2020/11/09 443 456 443 455 13,200
2020/11/06 449 450 438 449 9,000
2020/11/05 450 457 438 449 17,100
2020/11/04 454 454 436 446 63,000
2020/11/02 424 430 418 430 14,700
2020/10/30 408 415 405 415 18,000
2020/10/29 409 413 405 408 19,000
2020/10/28 415 415 404 411 8,500
2020/10/27 400 413 400 411 37,600
2020/10/26 422 422 401 402 23,100
2020/10/23 406 416 400 410 31,600
2020/10/22 430 430 404 408 31,100
2020/10/21 428 433 428 428 9,700
2020/10/20 439 444 426 426 30,500
2020/10/19 430 444 430 439 7,700
2020/10/16 456 456 431 432 23,800
2020/10/15 469 470 445 457 63,800
2020/10/14 481 483 469 470 20,000
2020/10/13 476 480 473 480 16,100
2020/10/12 470 476 466 476 23,300
2020/10/09 475 483 469 469 30,600
2020/10/08 470 478 469 473 24,100
2020/10/07 464 475 462 472 13,900
2020/10/06 473 477 462 463 39,400
2020/10/05 464 478 464 471 13,500
2020/10/02 472 478 463 463 29,300
2020/09/30 490 491 472 472 57,200
2020/09/29 478 488 471 483 31,700
2020/09/28 485 496 475 475 44,500
2020/09/25 480 488 480 481 17,500
2020/09/24 499 499 482 482 41,100
2020/09/23 500 502 488 499 81,500
2020/09/18 483 518 465 514 174,200
2020/09/17 498 499 476 480 68,300
2020/09/16 515 535 488 494 441,000
2020/09/15 475 475 458 467 13,800
2020/09/14 480 482 456 470 46,000
2020/09/11 497 497 469 480 32,400
2020/09/10 468 490 462 490 20,900
2020/09/09 464 466 459 462 13,500
2020/09/08 472 479 469 473 20,500
2020/09/07 460 479 458 469 32,300
2020/09/04 451 462 445 452 28,100
2020/09/03 472 473 462 465 28,900
2020/09/02 489 489 462 469 41,000
2020/09/01 476 488 471 487 13,300
2020/08/31 459 484 458 476 31,800
2020/08/28 480 485 441 454 43,600
2020/08/27 501 501 465 478 59,800
2020/08/26 510 510 495 506 56,100
2020/08/25 476 512 470 505 126,500
2020/08/24 455 473 451 473 33,000
2020/08/21 452 459 445 456 14,400
2020/08/20 456 459 447 452 14,900
2020/08/19 443 459 438 455 19,900
2020/08/18 451 451 430 435 18,100
2020/08/17 438 456 438 451 13,800
2020/08/14 450 460 435 446 65,300
2020/08/13 427 449 423 448 56,800
2020/08/12 478 478 451 467 34,500
2020/08/11 484 484 453 478 26,100
2020/08/07 445 452 430 452 15,900
2020/08/06 433 463 431 445 39,500
2020/08/05 399 450 393 441 50,500
2020/08/04 389 401 389 400 19,100
2020/08/03 378 390 372 381 21,000
2020/07/31 392 394 359 370 40,800
2020/07/30 398 398 384 390 17,700
2020/07/29 406 406 388 389 34,200
2020/07/28 423 423 406 406 10,500
2020/07/27 429 429 414 415 6,600
2020/07/22 415 424 410 424 2,700
2020/07/21 410 417 409 417 7,500
2020/07/20 424 424 407 408 11,000
2020/07/17 410 418 409 409 15,200
2020/07/16 419 420 409 409 7,900
2020/07/15 407 416 407 411 11,100
2020/07/14 419 419 406 406 17,400
2020/07/13 425 425 411 416 13,800
2020/07/10 430 436 416 418 24,200
2020/07/09 447 447 437 437 12,400
2020/07/08 444 454 439 446 22,900
2020/07/07 437 444 428 444 14,900
2020/07/06 441 443 429 436 29,400
2020/07/03 412 435 412 433 25,700
2020/07/02 449 458 416 420 63,100
2020/07/01 464 476 446 449 33,200
2020/06/30 485 496 461 461 42,600
2020/06/29 492 495 476 481 35,000
2020/06/26 487 505 484 505 34,700
2020/06/25 496 500 477 478 50,800
2020/06/24 514 523 493 500 75,900
2020/06/23 535 544 502 524 74,900
2020/06/22 496 533 490 530 63,600
2020/06/19 499 506 483 496 42,800
2020/06/18 504 506 493 493 24,600
2020/06/17 504 513 498 503 27,700
2020/06/16 510 522 501 510 50,900
2020/06/15 527 527 482 496 50,900
2020/06/12 499 518 485 518 57,700
2020/06/11 549 550 513 532 69,500
2020/06/10 555 566 543 546 58,500
2020/06/09 571 572 543 568 86,400
2020/06/08 554 613 552 580 325,500
2020/06/05 488 549 482 544 138,600
2020/06/04 514 514 485 494 43,900
2020/06/03 520 528 501 504 60,200
2020/06/02 553 559 512 530 160,100
2020/06/01 461 496 455 495 60,300
2020/05/29 473 479 455 455 29,200
2020/05/28 479 491 470 470 26,600
2020/05/27 488 488 457 472 49,900
2020/05/26 498 505 473 480 28,600
2020/05/25 503 511 490 498 40,400
2020/05/22 465 509 459 480 111,500
2020/05/21 439 459 434 458 52,300
2020/05/20 408 435 408 435 34,600
2020/05/19 417 424 401 413 32,200
2020/05/18 407 441 403 415 94,400
2020/05/15 393 400 370 391 45,300
2020/05/14 391 414 381 387 53,300
2020/05/13 385 389 377 387 20,700
2020/05/12 384 395 384 387 38,300
2020/05/11 372 400 372 400 49,300
2020/05/08 378 384 373 376 15,300
2020/05/07 371 382 370 370 20,000
2020/05/01 388 388 361 366 21,300
2020/04/30 370 391 370 379 41,000
2020/04/28 357 368 355 364 13,800
2020/04/27 337 379 337 357 46,400
2020/04/24 330 337 326 330 16,800
2020/04/23 339 345 333 336 21,200
2020/04/22 336 342 330 333 12,700
2020/04/21 369 369 332 344 35,000
2020/04/20 366 377 364 372 18,200
2020/04/17 370 377 361 370 24,800
2020/04/16 367 370 352 370 21,900
2020/04/15 348 368 344 361 31,600
2020/04/14 340 350 335 349 31,000
2020/04/13 352 352 326 332 15,500
2020/04/10 334 348 332 345 49,500
2020/04/09 315 356 315 355 58,000
2020/04/08 318 335 307 315 30,800
2020/04/07 324 324 298 313 26,000
2020/04/06 282 315 282 300 30,200
2020/04/03 298 306 280 291 39,400
2020/04/02 296 313 296 300 16,100
2020/04/01 312 319 281 309 35,700
2020/03/31 323 323 309 318 14,000
2020/03/30 318 321 302 315 50,700
2020/03/27 319 325 305 325 52,000
2020/03/26 322 328 306 313 35,000
2020/03/25 365 365 322 337 128,100
2020/03/24 295 337 295 325 75,600
2020/03/23 275 288 270 287 41,300
2020/03/19 293 299 263 278 76,700
2020/03/18 324 324 290 290 81,200
2020/03/17 285 333 275 300 155,300
2020/03/16 305 334 293 308 222,300
2020/03/13 297 297 255 283 161,200
2020/03/12 351 352 312 317 129,100
2020/03/11 380 400 343 343 83,500
2020/03/10 339 392 339 378 86,100
2020/03/09 386 402 370 379 140,300
2020/03/06 431 431 405 406 77,300
2020/03/05 450 453 433 447 31,800
2020/03/04 424 454 423 443 52,900
2020/03/03 477 491 430 435 109,200
2020/03/02 439 480 414 469 143,800
2020/02/28 496 496 452 455 180,000
2020/02/27 580 580 523 526 136,300
2020/02/26 573 578 539 577 102,800
2020/02/25 570 608 569 583 82,200
2020/02/21 585 629 581 611 154,300
2020/02/20 562 609 548 593 190,200
2020/02/19 564 588 554 557 63,500
2020/02/18 536 580 535 564 101,600
2020/02/17 531 557 526 539 84,900
2020/02/14 541 541 525 529 76,500
2020/02/13 551 560 541 543 54,600
2020/02/12 556 560 546 556 42,800
2020/02/10 553 566 540 555 49,000
2020/02/07 581 598 548 554 134,400
2020/02/06 580 607 570 582 141,600
2020/02/05 600 610 557 570 132,800
2020/02/04 540 610 536 596 229,900
2020/02/03 532 548 532 538 43,600
2020/01/31 539 570 534 554 69,600
2020/01/30 552 568 522 536 152,200
2020/01/29 530 569 518 547 161,400
2020/01/28 523 560 517 531 168,800
2020/01/27 568 568 523 529 275,600
2020/01/24 601 618 574 580 403,200
2020/01/23 543 637 539 637 723,500
2020/01/22 525 568 522 537 146,300
2020/01/21 528 533 526 526 21,200
2020/01/20 526 526 516 526 7,500
2020/01/17 524 532 518 518 26,400
2020/01/16 525 531 520 523 17,200
2020/01/15 524 535 521 523 17,800
2020/01/14 517 528 515 524 18,800
2020/01/10 514 524 512 517 13,400
2020/01/09 511 516 511 515 8,200
2020/01/08 516 516 502 508 30,900
2020/01/07 516 521 516 517 12,200
2020/01/06 512 517 506 517 28,300

このページの先頭へ