1. HOME >
  2. 株価時系列 >
  3. 4732 >
  4. 2023年

4732 (株)ユー・エス・エス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,8252,839.52,813.52,836436,1001,418
2023-12-282,806.52,834.52,806.52,834240,5001,417
2023-12-272,823.52,8412,8222,831345,0001,415.50
2023-12-262,8242,833.52,805.52,822.5382,3001,411.25
2023-12-252,8212,8392,811.52,827187,7001,413.50
2023-12-222,7882,8122,7872,804.5331,3001,402.25
2023-12-212,7822,8032,772.52,788408,8001,394
2023-12-202,7872,814.52,766.52,796.5698,3001,398.25
2023-12-192,7552,7692,712.52,752786,5001,376
2023-12-182,7922,7992,7462,757.5732,4001,378.75
2023-12-152,7612,802.52,7482,7921,168,5001,396
2023-12-142,8372,8432,797.52,802779,9001,401
2023-12-132,8772,879.52,823.52,837785,3001,418.50
2023-12-122,908.52,9152,867.52,875744,0001,437.50
2023-12-112,9462,9462,893.52,903.5483,6001,451.75
2023-12-082,906.52,9332,874.52,896959,0001,448
2023-12-072,993.52,993.52,9002,905.51,113,9001,452.75
2023-12-062,9472,991.52,9322,982836,6001,491
2023-12-052,9642,9942,9572,959751,0001,479.50
2023-12-042,884.52,963.52,884.52,959.5675,5001,479.75
2023-12-012,892.52,905.52,8822,905.5749,1001,452.75
2023-11-302,8932,9122,8772,8932,508,1001,446.50
2023-11-292,9082,926.52,8892,910.5753,2001,455.25
2023-11-282,913.52,9242,9022,908598,4001,454
2023-11-272,913.52,9312,8812,910619,3001,455
2023-11-242,9342,9402,9032,913.5591,0001,456.75
2023-11-222,9052,958.52,9012,911810,6001,455.50
2023-11-212,876.52,909.52,8682,904722,8001,452
2023-11-202,885.52,907.52,8702,872745,8001,436
2023-11-172,8512,885.52,8382,878.5783,9001,439.25
2023-11-162,8602,863.52,825.52,837.5781,4001,418.75
2023-11-152,836.52,879.52,825.52,874931,3001,437
2023-11-142,8402,8592,804.52,804.51,131,7001,402.25
2023-11-132,8572,887.52,8322,874.5476,4001,437.25
2023-11-102,8792,885.52,8542,883.51,171,7001,441.75
2023-11-092,856.52,9432,8402,900.51,366,1001,450.25
2023-11-082,7622,899.52,760.52,873.51,812,3001,436.75
2023-11-072,7492,754.52,695.52,695.5840,0001,347.75
2023-11-062,743.52,744.52,709.52,727945,5001,363.50
2023-11-022,6842,7052,671.52,693.5786,9001,346.75
2023-11-012,676.52,7042,6502,676.51,082,3001,338.25
2023-10-312,598.52,632.52,595.52,626.5820,2001,313.25
2023-10-302,5772,622.52,570.52,5952,856,1001,297.50
2023-10-272,5632,5802,536.52,577893,5001,288.50
2023-10-262,5402,550.52,5062,516.5703,6001,258.25
2023-10-252,5692,5762,542.52,543.5534,4001,271.75
2023-10-242,5552,5682,5292,560.5633,5001,280.25
2023-10-232,580.52,5832,5592,560.5718,7001,280.25
2023-10-202,5832,6092,5782,586.5739,0001,293.25
2023-10-192,586.52,613.52,5782,609464,1001,304.50
2023-10-182,575.52,6132,5642,608.5779,8001,304.25
2023-10-172,5402,582.52,530.52,571758,6001,285.50
2023-10-162,5322,539.52,5032,516.5710,3001,258.25
2023-10-132,5542,5892,5492,555.5601,5001,277.75
2023-10-122,530.52,5662,5242,554883,7001,277
2023-10-112,5302,533.52,495.52,512.5405,4001,256.25
2023-10-102,5252,5252,4952,513749,9001,256.50
2023-10-062,5002,5322,4952,495689,5001,247.50
2023-10-052,438.52,4772,438.52,477467,9001,238.50
2023-10-042,432.52,462.52,426.52,435.5647,2001,217.75
2023-10-032,497.52,497.52,435.52,445851,5001,222.50
2023-10-022,485.52,523.52,4812,498.5727,4001,249.25
2023-09-292,4672,4902,457.52,472.5660,6001,236.25
2023-09-282,444.52,4722,438.52,457.5570,0001,228.75
2023-09-272,509.52,5102,4692,504854,8001,252
2023-09-262,4792,5212,471.52,507865,0001,253.50
2023-09-252,4822,4822,4532,476.5701,2001,238.25
2023-09-222,4562,4812,4432,471887,9001,235.50
2023-09-212,4792,4992,4762,486852,7001,243
2023-09-202,512.52,5242,481.52,482775,2001,241
2023-09-192,541.52,5432,477.52,5011,017,1001,250.50
2023-09-152,5342,559.52,526.52,5451,822,6001,272.50
2023-09-142,461.52,4942,4612,486828,7001,243
2023-09-132,4422,466.52,4322,461626,7001,230.50
2023-09-122,450.52,466.52,425.52,444.5726,4001,222.25
2023-09-112,4682,492.52,447.52,450.5700,0001,225.25
2023-09-082,5382,5562,459.52,459.51,112,8001,229.75
2023-09-072,546.52,571.52,540.52,556668,9001,278
2023-09-062,5582,582.52,5552,555547,2001,277.50
2023-09-052,556.52,574.52,5502,569442,2001,284.50
2023-09-042,557.52,557.52,5352,552.5651,7001,276.25
2023-09-012,540.52,568.52,5382,557.5725,4001,278.75
2023-08-312,5382,5582,5302,544.51,385,6001,272.25
2023-08-302,549.52,5562,527.52,542609,9001,271
2023-08-292,562.52,5742,544.52,549.5502,5001,274.75
2023-08-282,5552,5552,531.52,547.5419,0001,273.75
2023-08-252,5212,536.52,510.52,524550,2001,262
2023-08-242,509.52,528.52,4922,524.5493,9001,262.25
2023-08-232,4882,504.52,4762,504.5551,8001,252.25
2023-08-222,4942,5072,477.52,504524,0001,252
2023-08-212,4792,5112,4742,491809,9001,245.50
2023-08-182,508.52,5092,4792,492484,6001,246
2023-08-172,502.52,5222,4832,519654,9001,259.50
2023-08-162,5272,538.52,513.52,524583,1001,262
2023-08-152,5362,551.52,524.52,531.5546,3001,265.75
2023-08-142,5502,5662,522.52,534.5565,0001,267.25
2023-08-102,528.52,5652,5002,561.5488,4001,280.75
2023-08-092,5422,5592,503.52,518.5769,2001,259.25
2023-08-082,491.52,498.52,4812,492440,1001,246
2023-08-072,4232,476.52,4192,475347,4001,237.50
2023-08-042,422.52,4492,4132,438383,8001,219
2023-08-032,419.52,4402,4102,425554,4001,212.50
2023-08-022,4532,4662,4372,449520,2001,224.50
2023-08-012,470.52,4872,461.52,477.5433,6001,238.75
2023-07-312,469.52,478.52,4562,463803,3001,231.50
2023-07-282,4042,4452,395.52,438663,5001,219
2023-07-272,4242,439.52,4092,435569,1001,217.50
2023-07-262,4262,441.52,4052,430.5551,5001,215.25
2023-07-252,411.52,435.52,403.52,419.5475,0001,209.75
2023-07-242,406.52,422.52,400.52,408457,3001,204
2023-07-212,3892,396.52,373.52,390.5622,7001,195.25
2023-07-202,4162,4222,3892,391525,6001,195.50
2023-07-192,431.52,436.52,400.52,416610,8001,208
2023-07-182,423.52,4582,415.52,419458,3001,209.50
2023-07-142,433.52,449.52,407.52,422553,4001,211
2023-07-132,3992,4322,3912,424519,8001,212
2023-07-122,397.52,406.52,3922,399340,8001,199.50
2023-07-112,3822,4032,3822,396.5521,8001,198.25
2023-07-102,366.52,387.52,350.52,375.5530,1001,187.75
2023-07-072,3572,3892,3492,367610,3001,183.50
2023-07-062,3812,3952,3542,362593,0001,181
2023-07-052,377.52,392.52,362.52,379412,7001,189.50
2023-07-042,3862,4032,371.52,384571,5001,192
2023-07-032,4012,4152,389.52,389.5459,1001,194.75
2023-06-302,416.52,416.52,352.52,378709,8001,189
2023-06-292,4382,4472,4062,411.5401,6001,205.75
2023-06-282,4092,4422,4032,442533,1001,221
2023-06-272,3992,412.52,3702,406.5453,7001,203.25
2023-06-262,4082,4202,3872,412556,7001,206
2023-06-232,4102,431.52,390.52,399667,7001,199.50
2023-06-222,3942,407.52,381.52,397.5400,0001,198.75
2023-06-212,3842,394.52,367.52,386740,0001,193
2023-06-202,3602,3732,345.52,363.5552,8001,181.75
2023-06-192,399.52,4062,3652,383491,4001,191.50
2023-06-162,3872,4102,376.52,390.51,197,7001,195.25
2023-06-152,3982,4192,3832,405.5415,6001,202.75
2023-06-142,3872,3992,371.52,388.5466,6001,194.25
2023-06-132,371.52,3822,3532,375.5485,5001,187.75
2023-06-122,3502,371.52,3502,364337,4001,182
2023-06-092,310.52,342.52,3052,335719,0001,167.50
2023-06-082,305.52,322.52,290.52,298.5580,0001,149.25
2023-06-072,362.52,362.52,3132,317.5726,2001,158.75
2023-06-062,294.52,3432,2852,341.5584,8001,170.75
2023-06-052,316.52,329.52,2922,318538,7001,159
2023-06-022,2582,2852,2482,285617,8001,142.50
2023-06-012,2522,2752,2432,273548,7001,136.50
2023-05-312,2612,2942,2512,2691,852,3001,134.50
2023-05-302,3032,3072,2632,277304,2001,138.50
2023-05-292,3302,3332,3042,316328,1001,158
2023-05-262,3302,3372,2982,300531,7001,150
2023-05-252,3312,3542,3202,340536,0001,170
2023-05-242,3552,3602,3382,350450,2001,175
2023-05-232,3712,3772,3472,355491,4001,177.50
2023-05-222,3552,3602,3322,352418,9001,176
2023-05-192,3502,3862,3362,374404,0001,187
2023-05-182,3612,3622,3402,350369,3001,175
2023-05-172,3802,3922,3512,354410,1001,177
2023-05-162,3812,4092,3742,391499,6001,195.50
2023-05-152,3612,3832,3552,370394,8001,185
2023-05-122,2992,3462,2992,344665,5001,172
2023-05-112,2902,3242,2802,314722,6001,157
2023-05-102,2552,2752,2052,2601,198,0001,130
2023-05-092,3132,3272,2432,276817,3001,138
2023-05-082,2632,2992,2602,292670,8001,146
2023-05-022,3102,3132,2802,284390,0001,142
2023-05-012,3032,3132,2882,308382,6001,154
2023-04-282,2772,2962,2642,278683,9001,139
2023-04-272,2502,2602,2392,256552,2001,128
2023-04-262,2292,2552,2262,243651,3001,121.50
2023-04-252,2472,2642,2422,253372,6001,126.50
2023-04-242,2422,2492,2262,233272,8001,116.50
2023-04-212,2362,2382,2222,232401,2001,116
2023-04-202,2082,2252,2002,221321,7001,110.50
2023-04-192,2332,2432,2092,226302,5001,113
2023-04-182,2212,2442,2142,243296,1001,121.50
2023-04-172,2422,2482,2212,232422,7001,116
2023-04-142,2292,2582,2252,243545,8001,121.50
2023-04-132,2202,2292,2102,228374,1001,114
2023-04-122,1882,2152,1802,215643,8001,107.50
2023-04-112,2112,2212,1762,192539,1001,096
2023-04-102,1872,1962,1752,189413,9001,094.50
2023-04-072,1912,1962,1772,180375,5001,090
2023-04-062,2032,2212,1822,193638,2001,096.50
2023-04-052,2902,2902,2362,242499,8001,121
2023-04-042,3022,3282,2692,298726,8001,149
2023-04-032,3212,3212,2912,308511,9001,154
2023-03-312,2962,3142,2822,295602,6001,147.50
2023-03-302,2872,2912,2562,285462,5001,142.50
2023-03-292,2662,3172,2662,314760,9001,157
2023-03-282,2762,2962,2652,266363,2001,133
2023-03-272,2852,2862,2612,270461,3001,135
2023-03-242,2432,2822,2392,272708,7001,136
2023-03-232,2332,2662,2262,251508,7001,125.50
2023-03-222,2362,2622,2322,253585,0001,126.50
2023-03-202,2532,2542,2242,225519,3001,112.50
2023-03-172,2512,2772,2512,262675,8001,131
2023-03-162,1932,2312,1922,224449,7001,112
2023-03-152,2462,2592,2272,241454,3001,120.50
2023-03-142,2222,2322,1842,218564,2001,109
2023-03-132,2952,2972,2462,261354,0001,130.50
2023-03-102,3042,3292,2862,297751,4001,148.50
2023-03-092,3182,3432,3152,338521,7001,169
2023-03-082,2892,3162,2852,301495,1001,150.50
2023-03-072,2682,3032,2662,295642,1001,147.50
2023-03-062,2572,2712,2372,268469,5001,134
2023-03-032,2302,2562,2172,245534,5001,122.50
2023-03-022,2202,2342,2102,225517,1001,112.50
2023-03-012,2032,2232,1972,211412,4001,105.50
2023-02-282,2212,2332,2032,209910,1001,104.50
2023-02-272,2202,2282,2082,219456,7001,109.50
2023-02-242,1902,2052,1762,204361,7001,102
2023-02-222,2182,2252,1782,196817,7001,098
2023-02-212,2302,2542,2272,232577,5001,116
2023-02-202,2202,2402,2072,232355,5001,116
2023-02-172,1962,2062,1692,205524,8001,102.50
2023-02-162,2012,2302,1952,202563,9001,101
2023-02-152,2152,2182,1902,199661,5001,099.50
2023-02-142,2322,2392,1962,216517,5001,108
2023-02-132,1952,1962,1752,182383,2001,091
2023-02-102,1882,2122,1612,210493,5001,105
2023-02-092,1342,2102,1302,1901,043,8001,095
2023-02-082,1652,1942,0672,1081,301,6001,054
2023-02-072,1932,2042,1652,170820,7001,085
2023-02-062,1482,1702,1472,162440,7001,081
2023-02-032,1482,1532,1222,137443,8001,068.50
2023-02-022,1322,1662,1262,152612,9001,076
2023-02-012,1462,1552,1242,129522,0001,064.50
2023-01-312,1462,1492,1212,131496,6001,065.50
2023-01-302,1052,1312,0942,118473,4001,059
2023-01-272,1142,1242,1082,110379,4001,055
2023-01-262,1122,1282,1112,114356,8001,057
2023-01-252,0902,1102,0852,098291,1001,049
2023-01-242,0872,1052,0812,098349,1001,049
2023-01-232,0842,1042,0742,087413,6001,043.50
2023-01-202,0552,0702,0522,058494,7001,029
2023-01-192,0642,0792,0592,060432,3001,030
2023-01-182,0242,0772,0242,063569,6001,031.50
2023-01-172,0242,0322,0132,021267,6001,010.50
2023-01-162,0042,0412,0022,025313,3001,012.50
2023-01-132,0482,0582,0192,022368,6001,011
2023-01-122,0492,0682,0372,050552,3001,025
2023-01-112,0112,0261,9952,017528,2001,008.50
2023-01-102,0422,0492,0132,019441,6001,009.50
2023-01-062,0602,0642,0382,042499,6001,021
2023-01-052,0612,0802,0532,062407,8001,031
2023-01-042,0902,0942,0482,069601,7001,034.50

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