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
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

このページの先頭へ