ユー・エス・エス(4732) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 1,873.0 1,899.0 1,873.0 1,892.0 688,800
2020/09/24 1,892.0 1,895.0 1,869.0 1,872.0 665,800
2020/09/23 1,954.0 1,956.0 1,902.0 1,910.0 839,500
2020/09/18 1,916.0 1,941.0 1,909.0 1,936.0 833,400
2020/09/17 1,896.0 1,928.0 1,887.0 1,903.0 866,200
2020/09/16 1,908.0 1,910.0 1,875.0 1,885.0 469,400
2020/09/15 1,895.0 1,911.0 1,886.0 1,894.0 581,600
2020/09/14 1,889.0 1,901.0 1,885.0 1,897.0 459,700
2020/09/11 1,829.0 1,880.0 1,808.0 1,877.0 684,600
2020/09/10 1,840.0 1,840.0 1,818.0 1,828.0 829,800
2020/09/09 1,802.0 1,847.0 1,797.0 1,841.0 920,100
2020/09/08 1,791.0 1,840.0 1,788.0 1,834.0 722,200
2020/09/07 1,775.0 1,798.0 1,774.0 1,791.0 373,800
2020/09/04 1,745.0 1,777.0 1,745.0 1,776.0 473,600
2020/09/03 1,787.0 1,791.0 1,769.0 1,786.0 592,600
2020/09/02 1,801.0 1,807.0 1,782.0 1,782.0 727,600
2020/09/01 1,792.0 1,811.0 1,790.0 1,796.0 649,200
2020/08/31 1,806.0 1,830.0 1,791.0 1,791.0 997,500
2020/08/28 1,802.0 1,824.0 1,768.0 1,777.0 1,525,300
2020/08/27 1,847.0 1,848.0 1,810.0 1,818.0 756,500
2020/08/26 1,841.0 1,854.0 1,823.0 1,841.0 586,000
2020/08/25 1,877.0 1,892.0 1,850.0 1,852.0 891,100
2020/08/24 1,808.0 1,862.0 1,801.0 1,837.0 989,100
2020/08/21 1,803.0 1,820.0 1,795.0 1,801.0 493,500
2020/08/20 1,806.0 1,811.0 1,780.0 1,787.0 658,000
2020/08/19 1,795.0 1,813.0 1,782.0 1,810.0 632,700
2020/08/18 1,780.0 1,802.0 1,768.0 1,796.0 609,800
2020/08/17 1,766.0 1,775.0 1,750.0 1,750.0 418,800
2020/08/14 1,760.0 1,768.0 1,750.0 1,764.0 550,600
2020/08/13 1,753.0 1,759.0 1,728.0 1,754.0 723,000
2020/08/12 1,694.0 1,719.0 1,675.0 1,718.0 867,500
2020/08/11 1,679.0 1,700.0 1,674.0 1,694.0 503,300
2020/08/07 1,666.0 1,670.0 1,649.0 1,654.0 266,200
2020/08/06 1,655.0 1,664.0 1,651.0 1,658.0 357,800
2020/08/05 1,653.0 1,668.0 1,641.0 1,662.0 529,000
2020/08/04 1,686.0 1,710.0 1,647.0 1,686.0 1,032,800
2020/08/03 1,578.0 1,627.0 1,574.0 1,619.0 647,600
2020/07/31 1,611.0 1,613.0 1,571.0 1,571.0 645,200
2020/07/30 1,659.0 1,668.0 1,622.0 1,624.0 512,700
2020/07/29 1,676.0 1,678.0 1,645.0 1,658.0 533,300
2020/07/28 1,703.0 1,703.0 1,674.0 1,681.0 460,400
2020/07/27 1,702.0 1,702.0 1,674.0 1,696.0 384,300
2020/07/22 1,706.0 1,723.0 1,699.0 1,709.0 350,800
2020/07/21 1,732.0 1,732.0 1,701.0 1,718.0 415,100
2020/07/20 1,718.0 1,721.0 1,693.0 1,720.0 404,000
2020/07/17 1,741.0 1,743.0 1,716.0 1,729.0 571,100
2020/07/16 1,779.0 1,779.0 1,743.0 1,754.0 689,800
2020/07/15 1,715.0 1,764.0 1,712.0 1,762.0 727,600
2020/07/14 1,703.0 1,704.0 1,685.0 1,699.0 620,200
2020/07/13 1,684.0 1,713.0 1,677.0 1,707.0 779,300