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
2020/08/07 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
2020/07/10 1,673.0 1,685.0 1,645.0 1,646.0 824,800
2020/07/09 1,690.0 1,696.0 1,670.0 1,676.0 1,189,300
2020/07/08 1,746.0 1,754.0 1,702.0 1,709.0 948,000
2020/07/07 1,754.0 1,763.0 1,720.0 1,735.0 774,900
2020/07/06 1,738.0 1,766.0 1,735.0 1,766.0 364,800
2020/07/03 1,755.0 1,764.0 1,721.0 1,735.0 517,700
2020/07/02 1,714.0 1,728.0 1,701.0 1,715.0 763,900
2020/07/01 1,726.0 1,734.0 1,689.0 1,698.0 551,200
2020/06/30 1,755.0 1,758.0 1,722.0 1,723.0 708,200
2020/06/29 1,741.0 1,751.0 1,722.0 1,732.0 433,400
2020/06/26 1,745.0 1,752.0 1,726.0 1,744.0 777,500
2020/06/25 1,731.0 1,754.0 1,728.0 1,738.0 509,400
2020/06/24 1,766.0 1,783.0 1,757.0 1,767.0 738,200
2020/06/23 1,791.0 1,815.0 1,779.0 1,786.0 866,000
2020/06/22 1,791.0 1,811.0 1,777.0 1,779.0 608,100
2020/06/19 1,826.0 1,835.0 1,786.0 1,788.0 1,026,700
2020/06/18 1,833.0 1,850.0 1,821.0 1,834.0 661,000
2020/06/17 1,888.0 1,896.0 1,847.0 1,859.0 384,600
2020/06/16 1,846.0 1,886.0 1,830.0 1,876.0 801,000
2020/06/15 1,868.0 1,877.0 1,821.0 1,821.0 775,500
2020/06/12 1,860.0 1,891.0 1,848.0 1,869.0 863,200
2020/06/11 1,913.0 1,961.0 1,910.0 1,918.0 1,113,300
2020/06/10 1,940.0 1,968.0 1,934.0 1,944.0 994,800
2020/06/09 1,922.0 1,932.0 1,917.0 1,921.0 457,600
2020/06/08 1,933.0 1,937.0 1,908.0 1,922.0 728,200
2020/06/05 1,894.0 1,932.0 1,894.0 1,914.0 1,057,900
2020/06/04 1,964.0 1,972.0 1,913.0 1,945.0 780,500
2020/06/03 1,921.0 1,939.0 1,907.0 1,930.0 858,300
2020/06/02 1,870.0 1,924.0 1,867.0 1,910.0 737,300
2020/06/01 1,870.0 1,882.0 1,842.0 1,873.0 660,600
2020/05/29 1,909.0 1,916.0 1,871.0 1,878.0 2,085,800
2020/05/28 1,896.0 1,920.0 1,876.0 1,912.0 1,246,600