4732 (株)ユー・エス・エス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,215.5 | 1,217 | 1,196.5 | 1,200.5 | 1,667,900 | 1,200.50 |
| 2024-05-01 | 1,213 | 1,223.5 | 1,208 | 1,209 | 1,810,700 | 1,209 |
| 2024-04-30 | 1,214.5 | 1,217 | 1,185 | 1,206 | 3,022,800 | 1,206 |
| 2024-04-26 | 1,213.5 | 1,216 | 1,197 | 1,214 | 2,331,400 | 1,214 |
| 2024-04-25 | 1,236 | 1,237 | 1,213.5 | 1,219 | 2,208,600 | 1,219 |
| 2024-04-24 | 1,230 | 1,239.5 | 1,217 | 1,234.5 | 2,225,000 | 1,234.50 |
| 2024-04-23 | 1,231 | 1,246 | 1,220.5 | 1,230 | 1,726,100 | 1,230 |
| 2024-04-22 | 1,206 | 1,238.5 | 1,201 | 1,234.5 | 2,100,700 | 1,234.50 |
| 2024-04-19 | 1,204.5 | 1,205 | 1,177 | 1,185 | 1,794,900 | 1,185 |
| 2024-04-18 | 1,219.5 | 1,219.5 | 1,200 | 1,203.5 | 1,613,700 | 1,203.50 |
| 2024-04-17 | 1,225 | 1,226.5 | 1,195.5 | 1,199.5 | 1,503,600 | 1,199.50 |
| 2024-04-16 | 1,199 | 1,228.5 | 1,190 | 1,219 | 2,483,500 | 1,219 |
| 2024-04-15 | 1,198.5 | 1,218 | 1,198 | 1,208 | 1,635,900 | 1,208 |
| 2024-04-12 | 1,213 | 1,223.5 | 1,199 | 1,202 | 1,537,000 | 1,202 |
| 2024-04-11 | 1,197 | 1,213 | 1,188.5 | 1,213 | 1,985,400 | 1,213 |
| 2024-04-10 | 1,212.5 | 1,234.5 | 1,210 | 1,222.5 | 1,572,600 | 1,222.50 |
| 2024-04-09 | 1,225 | 1,237.5 | 1,214 | 1,217 | 1,862,700 | 1,217 |
| 2024-04-08 | 1,246.5 | 1,251.5 | 1,229.5 | 1,234 | 1,665,700 | 1,234 |
| 2024-04-05 | 1,225 | 1,236.5 | 1,208 | 1,233.5 | 1,143,200 | 1,233.50 |
| 2024-04-04 | 1,220 | 1,243.5 | 1,219 | 1,229 | 1,493,800 | 1,229 |
| 2024-04-03 | 1,222 | 1,230 | 1,207 | 1,223.5 | 2,291,200 | 1,223.50 |
| 2024-04-02 | 1,264 | 1,270 | 1,231.5 | 1,242.5 | 2,169,400 | 1,242.50 |
| 2024-04-01 | 1,270.5 | 1,282 | 1,263.5 | 1,281.5 | 1,289,000 | 1,281.50 |
| 2024-03-29 | 1,250 | 1,266 | 1,244.5 | 1,262.5 | 1,210,500 | 1,262.50 |
| 2024-03-28 | 1,285 | 1,294 | 1,244 | 1,249.5 | 1,712,500 | 1,249.50 |
| 2024-03-27 | 2,565 | 2,593.5 | 2,553.5 | 2,562 | 1,362,000 | 1,281 |
| 2024-03-26 | 2,547 | 2,582.5 | 2,529.5 | 2,542.5 | 1,545,900 | 1,271.25 |
| 2024-03-25 | 2,624 | 2,625 | 2,525.5 | 2,530 | 1,360,200 | 1,265 |
| 2024-03-22 | 2,630 | 2,651.5 | 2,603.5 | 2,628.5 | 791,400 | 1,314.25 |
| 2024-03-21 | 2,667.5 | 2,684.5 | 2,626 | 2,632.5 | 821,600 | 1,316.25 |
| 2024-03-19 | 2,678 | 2,684 | 2,621 | 2,666 | 653,900 | 1,333 |
| 2024-03-18 | 2,637 | 2,683 | 2,620.5 | 2,667.5 | 723,500 | 1,333.75 |
| 2024-03-15 | 2,645 | 2,669.5 | 2,616 | 2,638.5 | 1,239,500 | 1,319.25 |
| 2024-03-14 | 2,670 | 2,687.5 | 2,587 | 2,627 | 1,206,400 | 1,313.50 |
| 2024-03-13 | 2,730 | 2,772.5 | 2,664 | 2,686 | 1,354,200 | 1,343 |
| 2024-03-12 | 2,638.5 | 2,728 | 2,630 | 2,724 | 867,700 | 1,362 |
| 2024-03-11 | 2,630 | 2,649.5 | 2,611.5 | 2,647 | 840,000 | 1,323.50 |
| 2024-03-08 | 2,595 | 2,657 | 2,592 | 2,647 | 802,800 | 1,323.50 |
| 2024-03-07 | 2,635 | 2,649 | 2,618 | 2,625 | 1,001,100 | 1,312.50 |
| 2024-03-06 | 2,667.5 | 2,679.5 | 2,631 | 2,646 | 1,344,500 | 1,323 |
| 2024-03-05 | 2,671 | 2,683 | 2,590.5 | 2,595 | 1,126,100 | 1,297.50 |
| 2024-03-04 | 2,653 | 2,684 | 2,651 | 2,670.5 | 1,189,200 | 1,335.25 |
| 2024-03-01 | 2,620 | 2,645 | 2,605.5 | 2,639 | 901,800 | 1,319.50 |
| 2024-02-29 | 2,607 | 2,620 | 2,582 | 2,605.5 | 1,500,500 | 1,302.75 |
| 2024-02-28 | 2,578 | 2,608 | 2,570 | 2,572.5 | 1,084,000 | 1,286.25 |
| 2024-02-27 | 2,610 | 2,627 | 2,543.5 | 2,552 | 1,112,000 | 1,276 |
| 2024-02-26 | 2,594 | 2,631 | 2,582.5 | 2,591.5 | 1,120,300 | 1,295.75 |
| 2024-02-22 | 2,624.5 | 2,635 | 2,581.5 | 2,592 | 1,039,600 | 1,296 |
| 2024-02-21 | 2,607.5 | 2,618.5 | 2,576.5 | 2,612 | 851,400 | 1,306 |
| 2024-02-20 | 2,636.5 | 2,648 | 2,605 | 2,607 | 565,100 | 1,303.50 |
| 2024-02-19 | 2,640 | 2,658 | 2,613 | 2,643.5 | 588,500 | 1,321.75 |
| 2024-02-16 | 2,646 | 2,667.5 | 2,631.5 | 2,639.5 | 687,300 | 1,319.75 |
| 2024-02-15 | 2,641 | 2,660 | 2,609.5 | 2,620.5 | 923,300 | 1,310.25 |
| 2024-02-14 | 2,683.5 | 2,688 | 2,587 | 2,621.5 | 904,100 | 1,310.75 |
| 2024-02-13 | 2,654 | 2,679 | 2,614 | 2,629.5 | 969,600 | 1,314.75 |
| 2024-02-09 | 2,673 | 2,674.5 | 2,650 | 2,653.5 | 620,500 | 1,326.75 |
| 2024-02-08 | 2,679 | 2,693 | 2,657 | 2,675.5 | 885,300 | 1,337.75 |
| 2024-02-07 | 2,818.5 | 2,822 | 2,673.5 | 2,688 | 1,042,900 | 1,344 |
| 2024-02-06 | 2,779 | 2,794.5 | 2,734.5 | 2,736 | 795,100 | 1,368 |
| 2024-02-05 | 2,813.5 | 2,823.5 | 2,798.5 | 2,803.5 | 426,200 | 1,401.75 |
| 2024-02-02 | 2,798 | 2,822 | 2,798 | 2,804.5 | 428,700 | 1,402.25 |
| 2024-02-01 | 2,781 | 2,814.5 | 2,778 | 2,797.5 | 444,700 | 1,398.75 |
| 2024-01-31 | 2,769 | 2,800.5 | 2,767.5 | 2,800.5 | 618,100 | 1,400.25 |
| 2024-01-30 | 2,818 | 2,824 | 2,790 | 2,792.5 | 371,900 | 1,396.25 |
| 2024-01-29 | 2,818 | 2,838.5 | 2,800.5 | 2,803.5 | 392,400 | 1,401.75 |
| 2024-01-26 | 2,825.5 | 2,836.5 | 2,801.5 | 2,816.5 | 407,500 | 1,408.25 |
| 2024-01-25 | 2,833.5 | 2,857 | 2,817.5 | 2,829 | 488,900 | 1,414.50 |
| 2024-01-24 | 2,858.5 | 2,892.5 | 2,826.5 | 2,839 | 523,900 | 1,419.50 |
| 2024-01-23 | 2,903.5 | 2,954.5 | 2,897.5 | 2,908.5 | 570,200 | 1,454.25 |
| 2024-01-22 | 2,850 | 2,892 | 2,836.5 | 2,885 | 570,400 | 1,442.50 |
| 2024-01-19 | 2,870 | 2,871 | 2,821 | 2,833.5 | 429,700 | 1,416.75 |
| 2024-01-18 | 2,852 | 2,873 | 2,834.5 | 2,835 | 410,600 | 1,417.50 |
| 2024-01-17 | 2,881.5 | 2,906 | 2,851.5 | 2,853.5 | 466,900 | 1,426.75 |
| 2024-01-16 | 2,954.5 | 2,956 | 2,869 | 2,879 | 456,200 | 1,439.50 |
| 2024-01-15 | 2,960 | 2,989.5 | 2,948 | 2,978.5 | 274,000 | 1,489.25 |
| 2024-01-12 | 2,948 | 2,983.5 | 2,942 | 2,964.5 | 485,200 | 1,482.25 |
| 2024-01-11 | 2,899 | 2,942.5 | 2,884 | 2,927.5 | 727,300 | 1,463.75 |
| 2024-01-10 | 2,843.5 | 2,886.5 | 2,843 | 2,867.5 | 641,000 | 1,433.75 |
| 2024-01-09 | 2,843 | 2,881.5 | 2,838.5 | 2,862.5 | 749,600 | 1,431.25 |
| 2024-01-05 | 2,876 | 2,877 | 2,825.5 | 2,830 | 739,000 | 1,415 |
| 2024-01-04 | 2,846 | 2,876.5 | 2,814.5 | 2,872.5 | 605,500 | 1,436.25 |
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
