ユー・エス・エス(4732) １部時系列データ：株式市況 | マーケット情報

注文

表示期間

表示単位：

日

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