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
2021/01/27 2,074.0 2,100.0 2,074.0 2,081.0 77,300
2021/01/26 2,086.0 2,088.0 2,073.0 2,073.0 354,500
2021/01/25 2,112.0 2,116.0 2,093.0 2,100.0 278,500
2021/01/22 2,095.0 2,102.0 2,078.0 2,094.0 347,800
2021/01/21 2,067.0 2,106.0 2,067.0 2,093.0 528,200
2021/01/20 2,075.0 2,086.0 2,044.0 2,063.0 539,400
2021/01/19 2,102.0 2,115.0 2,090.0 2,095.0 345,100
2021/01/18 2,125.0 2,128.0 2,097.0 2,102.0 284,700
2021/01/15 2,157.0 2,159.0 2,125.0 2,141.0 468,700
2021/01/14 2,118.0 2,178.0 2,111.0 2,167.0 594,000
2021/01/13 2,116.0 2,133.0 2,102.0 2,126.0 441,700
2021/01/12 2,120.0 2,136.0 2,098.0 2,125.0 703,300
2021/01/08 2,087.0 2,152.0 2,072.0 2,121.0 947,600
2021/01/07 2,063.0 2,099.0 2,053.0 2,073.0 989,500
2021/01/06 2,016.0 2,047.0 2,010.0 2,036.0 588,500
2021/01/05 2,039.0 2,039.0 2,010.0 2,031.0 574,300
2021/01/04 2,086.0 2,086.0 2,030.0 2,041.0 382,600
2020/12/30 2,100.0 2,106.0 2,084.0 2,086.0 448,700
2020/12/29 2,074.0 2,097.0 2,070.0 2,091.0 644,400
2020/12/28 2,047.0 2,077.0 2,045.0 2,074.0 603,300
2020/12/25 2,049.0 2,057.0 2,029.0 2,035.0 259,900
2020/12/24 2,048.0 2,063.0 2,028.0 2,036.0 332,300
2020/12/23 2,063.0 2,073.0 2,045.0 2,058.0 269,900
2020/12/22 2,053.0 2,059.0 2,036.0 2,049.0 444,200
2020/12/21 2,086.0 2,091.0 2,060.0 2,080.0 466,100
2020/12/18 2,078.0 2,091.0 2,066.0 2,078.0 847,000
2020/12/17 2,070.0 2,101.0 2,054.0 2,090.0 680,800
2020/12/16 2,090.0 2,110.0 2,084.0 2,092.0 804,300
2020/12/15 2,121.0 2,130.0 2,078.0 2,092.0 425,600
2020/12/14 2,094.0 2,165.0 2,090.0 2,112.0 661,300
2020/12/11 2,085.0 2,095.0 2,066.0 2,094.0 582,900
2020/12/10 2,080.0 2,094.0 2,046.0 2,082.0 833,500
2020/12/09 2,069.0 2,094.0 2,060.0 2,092.0 411,900
2020/12/08 2,072.0 2,088.0 2,063.0 2,067.0 400,500
2020/12/07 2,086.0 2,115.0 2,066.0 2,075.0 720,500
2020/12/04 2,125.0 2,150.0 2,101.0 2,116.0 733,900
2020/12/03 2,138.0 2,167.0 2,131.0 2,156.0 748,400
2020/12/02 2,230.0 2,236.0 2,140.0 2,151.0 986,500
2020/12/01 2,214.0 2,232.0 2,202.0 2,213.0 688,500
2020/11/30 2,249.0 2,266.0 2,166.0 2,184.0 1,122,000
2020/11/27 2,244.0 2,276.0 2,237.0 2,250.0 656,300
2020/11/26 2,235.0 2,246.0 2,222.0 2,235.0 464,000
2020/11/25 2,310.0 2,313.0 2,255.0 2,259.0 529,400
2020/11/24 2,250.0 2,290.0 2,246.0 2,280.0 695,500
2020/11/20 2,203.0 2,218.0 2,178.0 2,200.0 484,100
2020/11/19 2,189.0 2,229.0 2,181.0 2,225.0 575,900
2020/11/18 2,200.0 2,215.0 2,175.0 2,187.0 495,700
2020/11/17 2,189.0 2,210.0 2,170.0 2,208.0 513,400
2020/11/16 2,145.0 2,215.0 2,140.0 2,203.0 662,600
2020/11/13 2,166.0 2,166.0 2,104.0 2,134.0 724,300