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
2021/12/30 1,219 1,298 1,215 1,279 545,800
2021/12/29 1,171 1,258 1,146 1,249 518,400
2021/12/28 1,148 1,220 1,128 1,168 540,400
2021/12/27 1,255 1,259 1,141 1,152 592,300
2021/12/24 1,348 1,348 1,213 1,259 542,800
2021/12/23 1,358 1,390 1,263 1,318 867,100
2021/12/22 1,244 1,338 1,210 1,300 873,100
2021/12/21 1,170 1,263 1,126 1,240 910,700
2021/12/20 1,140 1,175 1,102 1,157 415,800
2021/12/17 1,075 1,199 1,058 1,165 976,000
2021/12/16 1,214 1,456 1,082 1,122 4,640,600
2021/12/15 1,084 1,189 1,051 1,185 1,513,500
2021/12/14 1,100 1,159 1,035 1,090 1,242,800
2021/12/13 1,052 1,170 1,025 1,118 1,738,800
2021/12/10 996 1,090 964 1,022 1,078,100
2021/12/09 1,052 1,092 961 976 1,172,100
2021/12/08 1,080 1,129 1,052 1,112 949,200
2021/12/07 1,022 1,097 1,000 1,081 957,000
2021/12/06 1,011 1,049 963 984 827,500
2021/12/03 945 1,007 930 969 686,100
2021/12/02 961 1,031 881 917 998,800
2021/12/01 985 1,090 906 1,090 869,800
2021/11/30 1,098 1,157 906 940 973,100
2021/11/29 1,066 1,185 1,028 1,158 828,500
2021/11/26 1,083 1,150 1,066 1,117 1,070,200
2021/11/25 1,201 1,201 1,033 1,061 1,004,100
2021/11/24 1,352 1,498 1,151 1,220 2,549,300
2021/11/22 1,435 1,524 1,251 1,292 1,710,000
2021/11/19 1,606 1,631 1,435 1,530 3,946,100
2021/11/18 1,226 1,346 1,091 1,346 3,418,900
2021/11/17 956 1,046 925 1,046 617,400
2021/11/16 896 896 896 896 257,500
2021/11/15 746 746 746 746 39,600
2021/11/12 639 671 620 646 733,000
2021/11/11 700 710 616 653 1,682,500
2021/11/10 845 875 743 743 1,220,400
2021/11/09 914 996 719 893 6,231,100
2021/11/08 689 854 674 854 2,768,500
2021/11/05 725 734 580 704 3,790,500
2021/11/04 530 634 513 634 2,263,300
2021/11/02 500 540 490 534 1,018,900
2021/11/01 442 505 430 460 456,300
2021/10/29 415 441 415 425 80,100
2021/10/28 410 437 404 408 46,900
2021/10/27 401 407 400 403 4,100
2021/10/26 402 406 400 401 9,400
2021/10/25 403 405 402 402 8,300
2021/10/22 406 407 402 403 10,700
2021/10/21 413 413 406 407 6,200
2021/10/20 413 416 411 412 3,200
2021/10/19 413 420 411 412 3,200
2021/10/18 414 418 410 413 3,900
2021/10/15 413 425 412 415 7,800
2021/10/14 416 416 412 413 3,500
2021/10/13 425 428 416 416 4,100
2021/10/12 425 425 418 418 2,500
2021/10/11 417 435 410 427 7,400
2021/10/08 408 414 407 412 3,000
2021/10/07 405 406 401 406 10,200
2021/10/06 413 413 396 405 32,300
2021/10/05 415 415 401 405 27,700
2021/10/04 424 424 413 415 20,900
2021/10/01 422 427 421 425 3,400
2021/09/30 423 429 422 422 4,300
2021/09/29 421 432 415 422 18,100
2021/09/28 432 432 424 428 7,300
2021/09/27 438 439 429 431 6,900
2021/09/24 434 443 429 431 10,600
2021/09/22 431 432 426 427 4,800
2021/09/21 435 440 422 431 22,800
2021/09/17 431 449 430 449 9,400
2021/09/16 442 442 432 433 10,100
2021/09/15 445 445 436 442 8,200
2021/09/14 433 445 433 445 12,600
2021/09/13 428 438 428 433 10,000
2021/09/10 433 433 427 428 4,700
2021/09/09 428 431 425 425 8,200
2021/09/08 425 433 425 427 7,900
2021/09/07 428 432 428 428 5,800
2021/09/06 432 432 423 428 5,900
2021/09/03 424 430 423 428 4,900
2021/09/02 426 428 423 424 5,800
2021/09/01 427 430 425 426 8,300
2021/08/31 434 435 427 434 7,300
2021/08/30 437 438 424 433 11,100
2021/08/27 429 433 427 429 5,600
2021/08/26 420 459 420 434 39,700
2021/08/25 422 431 412 412 14,000
2021/08/24 433 433 427 428 4,800
2021/08/23 433 435 421 421 20,300
2021/08/20 423 427 418 418 8,200
2021/08/19 429 438 422 428 30,200
2021/08/18 425 434 420 434 10,300
2021/08/17 435 436 428 428 7,900
2021/08/16 438 438 421 428 9,900
2021/08/13 464 464 425 438 49,500
2021/08/12 440 445 430 440 29,600
2021/08/11 409 441 409 438 46,200
2021/08/10 404 411 404 410 4,300
2021/08/06 411 411 403 406 9,900
2021/08/05 400 413 400 410 9,100
2021/08/04 410 412 401 401 14,600
2021/08/03 419 419 411 411 6,100
2021/08/02 425 425 414 418 13,400
2021/07/30 430 430 423 423 4,400
2021/07/29 426 430 422 430 6,700
2021/07/28 424 431 424 428 6,400
2021/07/27 432 432 425 428 15,200
2021/07/26 435 435 424 429 8,700
2021/07/21 439 439 425 427 7,900
2021/07/20 431 439 429 429 15,700
2021/07/19 440 440 433 433 15,200
2021/07/16 443 444 439 443 12,700
2021/07/15 454 454 443 443 37,100
2021/07/14 455 458 451 455 9,700
2021/07/13 452 456 450 452 11,200
2021/07/12 456 459 433 445 36,700
2021/07/09 455 460 447 448 18,400
2021/07/08 466 466 455 455 11,600
2021/07/07 457 472 457 465 36,300
2021/07/06 461 475 452 457 49,300
2021/07/05 480 480 466 466 41,700
2021/07/02 475 493 468 484 100,200
2021/07/01 460 475 453 473 71,700
2021/06/30 444 458 444 458 58,100
2021/06/29 445 447 443 443 9,800
2021/06/28 443 447 441 446 19,700
2021/06/25 442 442 440 440 3,800
2021/06/24 440 442 437 441 8,000
2021/06/23 436 439 436 438 3,200
2021/06/22 433 440 433 436 10,900
2021/06/21 435 440 431 432 20,900
2021/06/18 438 441 436 436 9,400
2021/06/17 444 444 435 439 15,100
2021/06/16 438 442 437 441 16,300
2021/06/15 442 445 438 439 14,400
2021/06/14 440 441 438 438 10,000
2021/06/11 442 445 439 440 13,400
2021/06/10 445 445 438 439 19,400
2021/06/09 442 447 441 445 17,400
2021/06/08 445 450 444 444 11,900
2021/06/07 454 454 446 448 7,400
2021/06/04 455 455 443 451 11,300
2021/06/03 452 458 449 452 11,900
2021/06/02 433 457 433 451 25,400
2021/06/01 440 445 436 438 16,300
2021/05/31 461 461 438 440 14,400
2021/05/28 453 456 450 454 5,200
2021/05/27 462 468 451 451 17,100
2021/05/26 455 466 452 466 7,300
2021/05/25 466 469 456 457 11,900
2021/05/24 455 466 443 463 21,900
2021/05/21 467 467 453 453 15,400
2021/05/20 449 462 442 460 20,800
2021/05/19 436 442 433 440 24,100
2021/05/18 448 448 430 438 23,700
2021/05/17 445 447 418 424 63,900
2021/05/14 435 455 435 445 26,100
2021/05/13 431 441 428 431 17,600
2021/05/12 450 454 438 440 35,200
2021/05/11 466 470 449 449 18,800
2021/05/10 467 474 461 466 17,300
2021/05/07 454 470 451 470 15,400
2021/05/06 475 475 453 454 21,000
2021/04/30 482 482 456 476 69,700
2021/04/28 454 482 446 482 48,200
2021/04/27 452 463 451 453 16,700
2021/04/26 467 467 445 449 52,100
2021/04/23 473 484 454 468 33,200
2021/04/22 488 504 474 474 50,100
2021/04/21 492 492 475 481 49,300
2021/04/20 525 525 490 501 94,000
2021/04/19 500 537 490 522 194,500
2021/04/16 465 531 465 510 683,100
2021/04/15 454 454 448 451 19,900
2021/04/14 455 457 453 454 16,300
2021/04/13 450 458 450 455 8,200
2021/04/12 452 452 446 451 11,900
2021/04/09 455 456 445 453 34,100
2021/04/08 472 472 453 459 18,900
2021/04/07 460 471 460 468 14,300
2021/04/06 475 483 468 468 17,400
2021/04/05 474 478 465 476 9,700
2021/04/02 489 490 462 474 39,100
2021/04/01 495 495 485 489 9,100
2021/03/31 494 495 481 495 15,400
2021/03/30 481 500 481 489 26,400
2021/03/29 500 505 474 474 57,300
2021/03/26 477 497 477 497 56,200
2021/03/25 468 478 448 473 40,100
2021/03/24 477 488 458 476 40,200
2021/03/23 464 488 460 485 157,700
2021/03/22 452 469 448 458 54,800
2021/03/19 456 456 438 452 74,800
2021/03/18 458 466 456 458 52,700
2021/03/17 459 460 451 452 31,700
2021/03/16 448 466 440 466 136,000
2021/03/15 437 440 420 440 50,400
2021/03/12 437 438 426 429 18,300
2021/03/11 435 435 421 432 15,400
2021/03/10 426 436 425 427 11,000
2021/03/09 422 429 420 426 12,100
2021/03/08 412 432 412 422 32,400
2021/03/05 407 412 402 412 14,700
2021/03/04 415 415 407 407 11,800
2021/03/03 407 422 406 418 42,400
2021/03/02 415 424 400 402 34,900
2021/03/01 427 431 407 415 50,400
2021/02/26 403 411 400 411 17,700
2021/02/25 406 409 404 405 8,300
2021/02/24 409 411 401 401 13,600
2021/02/22 401 409 391 409 31,200
2021/02/19 397 400 396 396 12,900
2021/02/18 415 416 393 399 58,900
2021/02/17 406 418 406 418 28,100
2021/02/16 433 433 411 412 48,700
2021/02/15 430 440 423 433 53,100
2021/02/12 425 449 417 443 53,100
2021/02/10 419 420 416 417 14,500
2021/02/09 410 420 405 419 26,600
2021/02/08 408 411 402 410 15,400
2021/02/05 413 416 408 410 27,100
2021/02/04 390 416 385 413 122,200
2021/02/03 374 388 368 388 122,500
2021/02/02 366 379 363 374 14,500
2021/02/01 367 370 363 363 10,600
2021/01/29 370 371 366 366 31,300
2021/01/28 370 373 368 371 12,700
2021/01/27 378 390 368 377 38,400
2021/01/26 372 376 369 376 11,100
2021/01/25 372 378 366 375 12,800
2021/01/22 362 368 361 368 7,000
2021/01/21 372 372 361 361 41,900
2021/01/20 375 375 365 367 8,200
2021/01/19 374 374 365 370 10,600
2021/01/18 375 375 359 370 31,000
2021/01/15 386 386 375 377 13,800
2021/01/14 384 387 383 386 12,800
2021/01/13 374 383 374 383 5,600
2021/01/12 384 384 373 375 8,900
2021/01/08 384 385 374 382 12,100
2021/01/07 379 389 369 387 21,200
2021/01/06 379 379 371 377 4,300
2021/01/05 373 376 368 371 11,500
2021/01/04 379 379 371 373 6,300

このページの先頭へ