4732 (株)ユー・エス・エス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,445.5 | 1,456.5 | 1,440 | 1,449.5 | 780,500 | 1,449.50 |
| 2025-05-09 | 1,454.5 | 1,462 | 1,445 | 1,445 | 1,282,700 | 1,445 |
| 2025-05-08 | 1,450 | 1,453.5 | 1,428 | 1,441 | 1,347,500 | 1,441 |
| 2025-05-07 | 1,455 | 1,463.5 | 1,442.5 | 1,449.5 | 1,347,100 | 1,449.50 |
| 2025-05-02 | 1,429 | 1,446.5 | 1,423.5 | 1,446.5 | 930,800 | 1,446.50 |
| 2025-05-01 | 1,433 | 1,441 | 1,424 | 1,436.5 | 805,000 | 1,436.50 |
| 2025-04-30 | 1,414.5 | 1,429 | 1,409.5 | 1,429 | 1,400,500 | 1,429 |
| 2025-04-28 | 1,390 | 1,405 | 1,387.5 | 1,403.5 | 840,800 | 1,403.50 |
| 2025-04-25 | 1,415.5 | 1,419.5 | 1,386.5 | 1,393.5 | 1,123,600 | 1,393.50 |
| 2025-04-24 | 1,445.5 | 1,446 | 1,402.5 | 1,404.5 | 980,200 | 1,404.50 |
| 2025-04-23 | 1,460 | 1,469 | 1,446 | 1,453 | 1,454,800 | 1,453 |
| 2025-04-22 | 1,413.5 | 1,443 | 1,408 | 1,440.5 | 1,217,600 | 1,440.50 |
| 2025-04-21 | 1,398 | 1,407.5 | 1,393.5 | 1,398 | 413,700 | 1,398 |
| 2025-04-18 | 1,392.5 | 1,396.5 | 1,379 | 1,396.5 | 610,500 | 1,396.50 |
| 2025-04-17 | 1,369.5 | 1,384 | 1,369.5 | 1,379.5 | 565,100 | 1,379.50 |
| 2025-04-16 | 1,371 | 1,385 | 1,369 | 1,383.5 | 664,000 | 1,383.50 |
| 2025-04-15 | 1,361 | 1,384.5 | 1,359.5 | 1,367 | 1,101,700 | 1,367 |
| 2025-04-14 | 1,358 | 1,361 | 1,348 | 1,355 | 1,126,300 | 1,355 |
| 2025-04-11 | 1,336.5 | 1,360 | 1,333.5 | 1,347 | 1,513,100 | 1,347 |
| 2025-04-10 | 1,350.5 | 1,370 | 1,340.5 | 1,366.5 | 1,094,300 | 1,366.50 |
| 2025-04-09 | 1,329.5 | 1,331 | 1,305.5 | 1,320.5 | 1,143,200 | 1,320.50 |
| 2025-04-08 | 1,345 | 1,348 | 1,320.5 | 1,332.5 | 1,586,000 | 1,332.50 |
| 2025-04-07 | 1,300 | 1,349.5 | 1,282.5 | 1,316.5 | 1,883,400 | 1,316.50 |
| 2025-04-04 | 1,367 | 1,382.5 | 1,356.5 | 1,371.5 | 1,664,900 | 1,371.50 |
| 2025-04-03 | 1,312.5 | 1,358.5 | 1,310.5 | 1,353 | 1,242,100 | 1,353 |
| 2025-04-02 | 1,386.5 | 1,387 | 1,351 | 1,359 | 1,247,200 | 1,359 |
| 2025-04-01 | 1,408 | 1,408 | 1,382 | 1,385.5 | 770,900 | 1,385.50 |
| 2025-03-31 | 1,391 | 1,404 | 1,383 | 1,391.5 | 1,635,100 | 1,391.50 |
| 2025-03-28 | 1,414 | 1,426.5 | 1,404.5 | 1,415.5 | 1,568,000 | 1,415.50 |
| 2025-03-27 | 1,449.5 | 1,454.5 | 1,429 | 1,444.5 | 1,669,100 | 1,444.50 |
| 2025-03-26 | 1,454.5 | 1,466 | 1,450 | 1,451.5 | 1,015,800 | 1,451.50 |
| 2025-03-25 | 1,441 | 1,460 | 1,433.5 | 1,451.5 | 887,900 | 1,451.50 |
| 2025-03-24 | 1,458 | 1,458 | 1,421 | 1,432 | 1,055,700 | 1,432 |
| 2025-03-21 | 1,440 | 1,470.5 | 1,440 | 1,462 | 1,775,600 | 1,462 |
| 2025-03-19 | 1,451 | 1,460 | 1,448 | 1,449 | 908,400 | 1,449 |
| 2025-03-18 | 1,449.5 | 1,450 | 1,436.5 | 1,437.5 | 1,156,100 | 1,437.50 |
| 2025-03-17 | 1,430 | 1,446 | 1,430 | 1,436.5 | 1,003,100 | 1,436.50 |
| 2025-03-14 | 1,410 | 1,434 | 1,400.5 | 1,417 | 1,492,000 | 1,417 |
| 2025-03-13 | 1,424 | 1,430 | 1,416.5 | 1,423.5 | 1,370,300 | 1,423.50 |
| 2025-03-12 | 1,400.5 | 1,420 | 1,400 | 1,411.5 | 1,043,500 | 1,411.50 |
| 2025-03-11 | 1,401.5 | 1,410.5 | 1,386 | 1,404.5 | 1,624,100 | 1,404.50 |
| 2025-03-10 | 1,428.5 | 1,429 | 1,409.5 | 1,411 | 1,322,600 | 1,411 |
| 2025-03-07 | 1,399.5 | 1,427 | 1,395 | 1,418 | 1,783,900 | 1,418 |
| 2025-03-06 | 1,375 | 1,399 | 1,373 | 1,391 | 1,197,400 | 1,391 |
| 2025-03-05 | 1,374 | 1,389.5 | 1,370 | 1,370 | 1,017,300 | 1,370 |
| 2025-03-04 | 1,397.5 | 1,399 | 1,367.5 | 1,374 | 1,172,600 | 1,374 |
| 2025-03-03 | 1,371.5 | 1,394 | 1,371.5 | 1,392 | 739,600 | 1,392 |
| 2025-02-28 | 1,381.5 | 1,384.5 | 1,361.5 | 1,371 | 1,210,800 | 1,371 |
| 2025-02-27 | 1,380 | 1,385 | 1,365 | 1,384 | 880,900 | 1,384 |
| 2025-02-26 | 1,389.5 | 1,389.5 | 1,369 | 1,380 | 860,400 | 1,380 |
| 2025-02-25 | 1,375.5 | 1,398.5 | 1,375 | 1,388 | 1,136,500 | 1,388 |
| 2025-02-21 | 1,380.5 | 1,413 | 1,377 | 1,399 | 1,432,800 | 1,399 |
| 2025-02-20 | 1,380 | 1,383.5 | 1,367.5 | 1,373.5 | 773,000 | 1,373.50 |
| 2025-02-19 | 1,389 | 1,395 | 1,381 | 1,381 | 585,000 | 1,381 |
| 2025-02-18 | 1,400 | 1,400 | 1,389 | 1,393 | 567,600 | 1,393 |
| 2025-02-17 | 1,391.5 | 1,408 | 1,391.5 | 1,391.5 | 654,200 | 1,391.50 |
| 2025-02-14 | 1,399 | 1,404.5 | 1,382.5 | 1,384 | 790,800 | 1,384 |
| 2025-02-13 | 1,404 | 1,407 | 1,394.5 | 1,401 | 779,400 | 1,401 |
| 2025-02-12 | 1,385 | 1,394.5 | 1,378.5 | 1,388 | 1,159,700 | 1,388 |
| 2025-02-10 | 1,365 | 1,368.5 | 1,356 | 1,367 | 1,101,600 | 1,367 |
| 2025-02-07 | 1,375 | 1,383 | 1,365 | 1,365 | 791,300 | 1,365 |
| 2025-02-06 | 1,360 | 1,383 | 1,351.5 | 1,377.5 | 1,343,700 | 1,377.50 |
| 2025-02-05 | 1,401 | 1,404 | 1,360 | 1,366.5 | 1,991,100 | 1,366.50 |
| 2025-02-04 | 1,393 | 1,422 | 1,382 | 1,410.5 | 1,852,800 | 1,410.50 |
| 2025-02-03 | 1,366 | 1,389.5 | 1,360 | 1,378.5 | 1,301,800 | 1,378.50 |
| 2025-01-31 | 1,396.5 | 1,405.5 | 1,392.5 | 1,393.5 | 1,250,800 | 1,393.50 |
| 2025-01-30 | 1,409 | 1,414.5 | 1,401 | 1,405 | 864,100 | 1,405 |
| 2025-01-29 | 1,390 | 1,409 | 1,388 | 1,405.5 | 1,049,700 | 1,405.50 |
| 2025-01-28 | 1,380 | 1,395 | 1,379.5 | 1,393.5 | 674,600 | 1,393.50 |
| 2025-01-27 | 1,374 | 1,379.5 | 1,360 | 1,378 | 726,500 | 1,378 |
| 2025-01-24 | 1,365.5 | 1,370 | 1,360 | 1,363 | 686,400 | 1,363 |
| 2025-01-23 | 1,357.5 | 1,366 | 1,351.5 | 1,361 | 773,300 | 1,361 |
| 2025-01-22 | 1,369 | 1,373 | 1,357 | 1,360 | 689,200 | 1,360 |
| 2025-01-21 | 1,360.5 | 1,368 | 1,353 | 1,366 | 743,500 | 1,366 |
| 2025-01-20 | 1,358.5 | 1,358.5 | 1,346.5 | 1,346.5 | 922,200 | 1,346.50 |
| 2025-01-17 | 1,333 | 1,345.5 | 1,327.5 | 1,340 | 875,600 | 1,340 |
| 2025-01-16 | 1,326 | 1,342 | 1,325.5 | 1,333 | 1,435,500 | 1,333 |
| 2025-01-15 | 1,318 | 1,337 | 1,316 | 1,326 | 1,006,600 | 1,326 |
| 2025-01-14 | 1,328 | 1,330 | 1,300 | 1,309.5 | 1,358,600 | 1,309.50 |
| 2025-01-10 | 1,332 | 1,336.5 | 1,325.5 | 1,332 | 834,800 | 1,332 |
| 2025-01-09 | 1,338 | 1,345.5 | 1,334 | 1,340 | 1,388,300 | 1,340 |
| 2025-01-08 | 1,347.5 | 1,349 | 1,333 | 1,338 | 1,316,700 | 1,338 |
| 2025-01-07 | 1,365 | 1,365 | 1,343 | 1,350 | 1,343,100 | 1,350 |
| 2025-01-06 | 1,380 | 1,386.5 | 1,362.5 | 1,370 | 1,209,100 | 1,370 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株