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
2022/12/30 880 886 866 886 16,400
2022/12/29 862 878 853 878 19,000
2022/12/28 881 881 855 866 65,300
2022/12/27 891 909 879 880 59,400
2022/12/26 920 923 891 892 55,000
2022/12/23 912 945 906 921 58,000
2022/12/22 908 932 908 925 48,400
2022/12/21 893 922 885 905 50,600
2022/12/20 926 944 873 893 123,600
2022/12/19 917 919 894 912 28,600
2022/12/16 922 926 901 905 107,500
2022/12/15 941 944 924 936 33,500
2022/12/14 944 948 933 947 28,900
2022/12/13 954 967 934 938 42,900
2022/12/12 947 964 930 953 42,400
2022/12/09 944 970 944 951 44,600
2022/12/08 978 980 934 951 102,600
2022/12/07 966 995 966 991 33,200
2022/12/06 963 999 961 980 78,700
2022/12/05 1,018 1,018 974 977 92,900
2022/12/02 1,009 1,051 1,001 1,027 120,100
2022/12/01 1,067 1,074 1,016 1,019 222,700
2022/11/30 981 1,069 980 1,061 318,700
2022/11/29 940 1,076 926 1,002 599,000
2022/11/28 959 959 938 940 44,600
2022/11/25 922 954 912 953 82,700
2022/11/24 920 928 904 928 70,600
2022/11/22 929 948 911 911 87,900
2022/11/21 922 947 914 923 71,100
2022/11/18 916 944 912 928 117,500
2022/11/17 959 964 926 931 183,200
2022/11/16 1,038 1,038 936 959 1,028,700
2022/11/15 863 900 850 888 224,900
2022/11/14 818 834 807 834 45,600
2022/11/11 804 804 791 803 22,200
2022/11/10 796 796 779 779 15,100
2022/11/09 796 799 785 785 16,400
2022/11/08 792 796 781 796 15,200
2022/11/07 806 806 784 784 14,200
2022/11/04 782 795 782 785 13,700
2022/11/02 810 810 790 790 24,500
2022/11/01 812 815 807 810 5,400
2022/10/31 809 821 806 806 24,100
2022/10/28 806 822 806 809 21,900
2022/10/27 820 826 813 813 68,000
2022/10/26 806 826 806 822 11,800
2022/10/25 816 824 798 798 17,100
2022/10/24 831 831 805 812 13,600
2022/10/21 833 833 826 826 3,000
2022/10/20 839 839 825 839 16,500
2022/10/19 842 850 826 831 11,300
2022/10/18 833 841 821 833 27,200
2022/10/17 802 834 785 834 14,700
2022/10/14 811 815 799 800 17,400
2022/10/13 820 820 795 795 9,200
2022/10/12 826 831 810 820 17,900
2022/10/11 791 830 787 825 23,100
2022/10/07 808 817 803 806 5,700
2022/10/06 803 819 803 817 15,000
2022/10/05 839 841 798 803 22,700
2022/10/04 810 819 795 812 17,200
2022/10/03 768 799 748 792 45,200
2022/09/30 796 796 779 786 120,700
2022/09/29 798 819 795 802 21,700
2022/09/28 828 828 777 777 34,500
2022/09/27 822 834 814 831 13,700
2022/09/26 842 842 808 822 44,300
2022/09/22 825 869 821 869 38,600
2022/09/21 860 860 821 830 47,400
2022/09/20 875 890 830 874 88,400
2022/09/16 889 920 853 869 164,300
2022/09/15 862 862 833 834 40,600
2022/09/14 802 888 799 865 105,000
2022/09/13 815 833 808 829 29,000
2022/09/12 801 810 792 808 18,400
2022/09/09 775 795 774 794 19,600
2022/09/08 771 793 766 775 12,400
2022/09/07 782 782 760 761 15,200
2022/09/06 781 815 779 783 54,000
2022/09/05 763 797 761 775 35,000
2022/09/02 791 792 761 775 42,300
2022/09/01 820 825 789 789 50,600
2022/08/31 831 833 827 828 11,400
2022/08/30 825 837 819 834 17,800
2022/08/29 816 829 812 823 55,900
2022/08/26 875 875 847 851 25,100
2022/08/25 841 870 841 865 29,900
2022/08/24 846 862 840 843 31,700
2022/08/23 842 854 837 850 39,800
2022/08/22 860 867 851 860 31,900
2022/08/19 871 880 861 878 35,400
2022/08/18 897 899 864 871 109,000
2022/08/17 910 922 895 903 99,500
2022/08/16 890 923 882 908 73,700
2022/08/15 869 909 857 882 126,000
2022/08/12 903 949 890 948 76,300
2022/08/10 903 908 890 900 45,800
2022/08/09 901 925 879 920 80,300
2022/08/08 947 947 889 908 109,700
2022/08/05 970 970 922 938 104,700
2022/08/04 973 990 910 955 231,100
2022/08/03 900 950 879 949 222,500
2022/08/02 878 918 875 903 107,100
2022/08/01 852 891 845 882 107,200
2022/07/29 834 855 834 849 69,500
2022/07/28 821 841 813 833 51,400
2022/07/27 823 865 806 806 111,500
2022/07/26 811 826 795 823 40,600
2022/07/25 800 828 778 811 55,600
2022/07/22 767 813 761 811 105,400
2022/07/21 751 784 751 759 40,800
2022/07/20 761 772 748 749 42,100
2022/07/19 754 756 740 752 32,400
2022/07/15 757 769 741 755 42,600
2022/07/14 732 777 731 762 92,300
2022/07/13 715 732 715 719 14,000
2022/07/12 727 735 712 727 27,300
2022/07/11 719 760 719 739 105,600
2022/07/08 702 723 697 710 70,000
2022/07/07 695 701 682 697 22,400
2022/07/06 700 703 684 694 21,700
2022/07/05 681 712 681 704 43,100
2022/07/04 668 684 667 684 23,700
2022/07/01 695 707 665 667 52,400
2022/06/30 707 708 692 693 35,900
2022/06/29 686 716 684 707 51,000
2022/06/28 688 702 684 688 55,900
2022/06/27 696 708 683 693 46,600
2022/06/24 678 700 662 700 54,900
2022/06/23 654 680 652 680 52,200
2022/06/22 683 683 655 659 67,400
2022/06/21 662 686 661 675 31,300
2022/06/20 684 685 640 657 43,300
2022/06/17 671 678 660 675 45,900
2022/06/16 700 703 685 685 38,000
2022/06/15 712 720 680 683 37,800
2022/06/14 680 712 676 712 49,500
2022/06/13 706 715 692 693 57,000
2022/06/10 740 740 714 729 51,100
2022/06/09 730 762 727 755 72,600
2022/06/08 720 731 714 730 36,800
2022/06/07 725 730 711 720 42,100
2022/06/06 715 731 712 726 29,000
2022/06/03 721 738 715 724 54,800
2022/06/02 725 725 704 718 41,500
2022/06/01 717 734 716 729 28,800
2022/05/31 729 731 708 719 39,400
2022/05/30 708 734 708 730 90,800
2022/05/27 713 717 698 708 42,800
2022/05/26 675 703 675 702 50,600
2022/05/25 700 703 670 679 53,000
2022/05/24 705 717 700 701 54,500
2022/05/23 698 713 695 705 110,400
2022/05/20 689 690 667 684 68,800
2022/05/19 649 687 645 687 123,500
2022/05/18 715 717 674 679 208,400
2022/05/17 718 724 690 705 303,800
2022/05/16 750 818 731 808 261,900
2022/05/13 695 727 692 720 65,400
2022/05/12 712 720 685 690 105,300
2022/05/11 719 736 715 727 31,700
2022/05/10 716 731 703 727 64,200
2022/05/09 746 748 729 733 63,500
2022/05/06 769 769 744 754 40,500
2022/05/02 758 777 752 770 63,900
2022/04/28 777 783 753 760 62,800
2022/04/27 771 782 750 778 84,200
2022/04/26 775 800 775 795 63,900
2022/04/25 762 803 756 784 90,800
2022/04/22 798 802 767 790 160,300
2022/04/21 850 850 815 819 243,100
2022/04/20 861 880 837 851 159,100
2022/04/19 864 873 825 846 299,700
2022/04/18 900 904 843 844 296,000
2022/04/15 864 917 832 913 182,100
2022/04/14 868 890 844 881 161,800
2022/04/13 818 872 818 857 141,200
2022/04/12 810 823 782 804 130,200
2022/04/11 882 919 820 835 311,500
2022/04/08 850 878 839 852 86,900
2022/04/07 848 850 824 825 69,700
2022/04/06 863 885 852 863 98,700
2022/04/05 924 933 883 893 140,600
2022/04/04 912 960 893 910 223,000
2022/04/01 862 914 840 897 139,100
2022/03/31 830 879 821 862 87,300
2022/03/30 833 848 807 845 90,200
2022/03/29 786 823 780 818 103,100
2022/03/28 850 850 783 784 185,900
2022/03/25 823 864 796 863 124,600
2022/03/24 785 813 785 810 54,900
2022/03/23 781 821 781 815 130,600
2022/03/22 797 797 771 773 59,500
2022/03/18 778 796 773 786 54,500
2022/03/17 789 806 770 786 173,900
2022/03/16 732 753 722 744 74,800
2022/03/15 708 748 701 732 47,700
2022/03/14 703 737 703 716 36,000
2022/03/11 714 728 688 703 65,700
2022/03/10 717 734 702 729 65,300
2022/03/09 671 699 663 687 90,300
2022/03/08 665 702 664 674 109,700
2022/03/07 689 694 670 685 137,700
2022/03/04 735 735 703 714 86,900
2022/03/03 775 787 736 738 82,400
2022/03/02 780 780 748 760 101,400
2022/03/01 779 800 770 790 98,700
2022/02/28 762 788 746 777 107,000
2022/02/25 750 774 741 762 107,200
2022/02/24 730 762 710 728 178,400
2022/02/22 737 757 722 744 118,800
2022/02/21 748 764 701 752 142,500
2022/02/18 753 782 749 767 143,600
2022/02/17 811 815 769 773 188,700
2022/02/16 831 844 815 819 114,300
2022/02/15 880 894 809 810 142,500
2022/02/14 882 887 842 868 123,900
2022/02/10 930 935 881 900 105,300
2022/02/09 898 925 891 918 105,700
2022/02/08 898 923 879 883 104,300
2022/02/07 960 965 906 919 128,400
2022/02/04 888 954 885 949 198,900
2022/02/03 980 980 898 903 314,400
2022/02/02 975 1,002 953 994 220,100
2022/02/01 917 1,008 915 960 277,200
2022/01/31 846 933 846 906 182,700
2022/01/28 850 855 808 831 185,600
2022/01/27 900 915 829 835 226,100
2022/01/26 881 924 875 906 165,600
2022/01/25 940 941 871 879 255,300
2022/01/24 918 958 915 934 124,600
2022/01/21 941 948 911 933 128,600
2022/01/20 920 978 907 960 199,600
2022/01/19 931 970 904 925 254,100
2022/01/18 991 1,011 923 931 277,000
2022/01/17 952 1,043 938 999 529,900
2022/01/14 978 984 942 966 267,800
2022/01/13 1,019 1,026 940 988 470,400
2022/01/12 1,084 1,127 1,029 1,032 310,400
2022/01/11 1,026 1,118 1,005 1,095 319,300
2022/01/07 1,104 1,124 1,001 1,041 386,200
2022/01/06 1,148 1,170 1,031 1,060 481,300
2022/01/05 1,236 1,285 1,167 1,188 494,200
2022/01/04 1,337 1,370 1,284 1,289 729,900

このページの先頭へ