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
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

このページの先頭へ