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
2021/05/12 1,939.0 1,944.0 1,851.0 1,860.0 495,400
2021/05/11 1,956.0 1,969.0 1,922.0 1,939.0 829,700
2021/05/10 1,992.0 2,002.0 1,979.0 2,001.0 560,500
2021/05/07 2,005.0 2,006.0 1,966.0 1,984.0 728,400
2021/05/06 2,022.0 2,026.0 1,992.0 2,005.0 803,400
2021/04/30 1,989.0 2,003.0 1,973.0 1,981.0 599,200
2021/04/28 2,002.0 2,005.0 1,983.0 1,992.0 467,900
2021/04/27 2,021.0 2,029.0 2,000.0 2,006.0 458,500
2021/04/26 2,031.0 2,031.0 2,005.0 2,027.0 337,300
2021/04/23 2,058.0 2,074.0 2,024.0 2,037.0 350,900
2021/04/22 2,056.0 2,065.0 2,042.0 2,057.0 282,600
2021/04/21 2,037.0 2,047.0 2,021.0 2,028.0 354,700
2021/04/20 2,115.0 2,120.0 2,065.0 2,074.0 594,500
2021/04/19 2,090.0 2,105.0 2,085.0 2,090.0 404,800
2021/04/16 2,091.0 2,110.0 2,088.0 2,100.0 673,200
2021/04/15 2,131.0 2,148.0 2,113.0 2,121.0 362,000
2021/04/14 2,115.0 2,136.0 2,102.0 2,114.0 450,800
2021/04/13 2,127.0 2,145.0 2,120.0 2,124.0 363,700
2021/04/12 2,133.0 2,159.0 2,117.0 2,138.0 358,300
2021/04/09 2,145.0 2,153.0 2,115.0 2,119.0 358,200
2021/04/08 2,116.0 2,133.0 2,100.0 2,124.0 492,000
2021/04/07 2,138.0 2,150.0 2,105.0 2,133.0 486,400
2021/04/06 2,157.0 2,164.0 2,101.0 2,112.0 602,600
2021/04/05 2,168.0 2,176.0 2,149.0 2,166.0 285,300
2021/04/02 2,209.0 2,214.0 2,157.0 2,164.0 305,800
2021/04/01 2,200.0 2,215.0 2,174.0 2,179.0 445,900
2021/03/31 2,156.0 2,201.0 2,152.0 2,164.0 616,600
2021/03/30 2,212.0 2,217.0 2,169.0 2,186.0 794,000
2021/03/29 2,370.0 2,371.0 2,222.0 2,245.0 1,319,600
2021/03/26 2,181.0 2,227.0 2,171.0 2,220.0 847,600
2021/03/25 2,133.0 2,155.0 2,123.0 2,140.0 641,400
2021/03/24 2,092.0 2,119.0 2,084.0 2,106.0 621,200
2021/03/23 2,125.0 2,168.0 2,099.0 2,102.0 854,400
2021/03/22 2,084.0 2,112.0 2,063.0 2,102.0 625,400
2021/03/19 2,084.0 2,098.0 2,056.0 2,080.0 934,700
2021/03/18 2,058.0 2,104.0 2,051.0 2,104.0 696,000
2021/03/17 2,014.0 2,061.0 2,014.0 2,061.0 523,800
2021/03/16 2,020.0 2,044.0 2,005.0 2,042.0 431,000
2021/03/15 2,010.0 2,025.0 2,002.0 2,025.0 508,500
2021/03/12 1,973.0 1,998.0 1,954.0 1,998.0 634,700
2021/03/11 1,966.0 1,988.0 1,959.0 1,978.0 484,500
2021/03/10 1,989.0 2,003.0 1,968.0 1,973.0 532,500
2021/03/09 1,990.0 1,994.0 1,966.0 1,987.0 508,700
2021/03/08 1,992.0 2,008.0 1,953.0 1,956.0 341,000
2021/03/05 1,937.0 1,973.0 1,923.0 1,973.0 660,600
2021/03/04 1,950.0 1,969.0 1,937.0 1,957.0 716,000
2021/03/03 2,050.0 2,050.0 2,010.0 2,020.0 854,800
2021/03/02 2,055.0 2,058.0 2,021.0 2,030.0 551,400
2021/03/01 2,055.0 2,062.0 2,007.0 2,027.0 391,500
2021/02/26 2,081.0 2,087.0 2,014.0 2,024.0 904,900