6554 (株)エスユーエス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 812 | 815 | 790 | 808 | 20,100 | 808 |
| 2024-11-20 | 816 | 816 | 782 | 801 | 42,900 | 801 |
| 2024-11-19 | 819 | 831 | 804 | 808 | 41,100 | 808 |
| 2024-11-18 | 826 | 826 | 785 | 816 | 92,700 | 816 |
| 2024-11-15 | 781 | 781 | 739 | 781 | 242,300 | 781 |
| 2024-11-14 | 682 | 690 | 678 | 681 | 7,300 | 681 |
| 2024-11-13 | 677 | 687 | 677 | 680 | 7,400 | 680 |
| 2024-11-12 | 670 | 681 | 668 | 677 | 4,600 | 677 |
| 2024-11-11 | 673 | 683 | 673 | 679 | 1,600 | 679 |
| 2024-11-08 | 682 | 685 | 673 | 673 | 9,500 | 673 |
| 2024-11-07 | 662 | 676 | 661 | 676 | 4,300 | 676 |
| 2024-11-06 | 675 | 675 | 655 | 656 | 10,200 | 656 |
| 2024-11-05 | 663 | 666 | 663 | 665 | 3,800 | 665 |
| 2024-11-01 | 675 | 678 | 660 | 660 | 10,300 | 660 |
| 2024-10-31 | 682 | 689 | 675 | 678 | 6,800 | 678 |
| 2024-10-30 | 660 | 688 | 660 | 685 | 16,200 | 685 |
| 2024-10-29 | 629 | 650 | 620 | 650 | 10,700 | 650 |
| 2024-10-28 | 617 | 629 | 617 | 629 | 13,400 | 629 |
| 2024-10-25 | 625 | 630 | 615 | 618 | 11,000 | 618 |
| 2024-10-24 | 646 | 646 | 622 | 627 | 30,200 | 627 |
| 2024-10-23 | 657 | 657 | 645 | 646 | 7,900 | 646 |
| 2024-10-22 | 661 | 665 | 656 | 663 | 7,400 | 663 |
| 2024-10-21 | 660 | 664 | 650 | 660 | 17,100 | 660 |
| 2024-10-18 | 683 | 683 | 659 | 660 | 11,500 | 660 |
| 2024-10-17 | 681 | 683 | 668 | 673 | 10,100 | 673 |
| 2024-10-16 | 687 | 687 | 661 | 681 | 5,900 | 681 |
| 2024-10-15 | 692 | 692 | 687 | 687 | 7,900 | 687 |
| 2024-10-11 | 695 | 696 | 692 | 692 | 2,600 | 692 |
| 2024-10-10 | 700 | 700 | 695 | 695 | 5,800 | 695 |
| 2024-10-09 | 699 | 704 | 699 | 700 | 3,600 | 700 |
| 2024-10-08 | 698 | 704 | 698 | 698 | 4,400 | 698 |
| 2024-10-07 | 709 | 709 | 697 | 701 | 6,900 | 701 |
| 2024-10-04 | 698 | 709 | 698 | 709 | 3,200 | 709 |
| 2024-10-03 | 712 | 712 | 694 | 698 | 13,500 | 698 |
| 2024-10-02 | 712 | 714 | 706 | 706 | 8,000 | 706 |
| 2024-10-01 | 723 | 725 | 715 | 718 | 4,100 | 718 |
| 2024-09-30 | 720 | 734 | 710 | 724 | 10,400 | 724 |
| 2024-09-27 | 720 | 723 | 711 | 720 | 11,200 | 720 |
| 2024-09-26 | 732 | 735 | 731 | 735 | 8,200 | 735 |
| 2024-09-25 | 729 | 732 | 725 | 731 | 7,200 | 731 |
| 2024-09-24 | 728 | 729 | 724 | 728 | 4,600 | 728 |
| 2024-09-20 | 720 | 730 | 720 | 727 | 12,500 | 727 |
| 2024-09-19 | 714 | 726 | 712 | 719 | 49,800 | 719 |
| 2024-09-18 | 721 | 721 | 710 | 714 | 52,900 | 714 |
| 2024-09-17 | 721 | 721 | 711 | 711 | 6,200 | 711 |
| 2024-09-13 | 721 | 727 | 715 | 725 | 16,900 | 725 |
| 2024-09-12 | 734 | 734 | 719 | 728 | 13,800 | 728 |
| 2024-09-11 | 736 | 739 | 728 | 733 | 4,300 | 733 |
| 2024-09-10 | 737 | 745 | 733 | 735 | 4,600 | 735 |
| 2024-09-09 | 728 | 738 | 710 | 737 | 10,800 | 737 |
| 2024-09-06 | 731 | 740 | 731 | 731 | 4,100 | 731 |
| 2024-09-05 | 739 | 740 | 729 | 729 | 5,400 | 729 |
| 2024-09-04 | 744 | 744 | 733 | 739 | 10,900 | 739 |
| 2024-09-03 | 737 | 744 | 732 | 743 | 4,400 | 743 |
| 2024-09-02 | 740 | 742 | 732 | 737 | 7,800 | 737 |
| 2024-08-30 | 738 | 744 | 738 | 740 | 2,200 | 740 |
| 2024-08-29 | 741 | 746 | 738 | 738 | 5,200 | 738 |
| 2024-08-28 | 746 | 746 | 735 | 741 | 9,300 | 741 |
| 2024-08-27 | 750 | 750 | 743 | 747 | 9,200 | 747 |
| 2024-08-26 | 741 | 755 | 738 | 751 | 20,200 | 751 |
| 2024-08-23 | 738 | 743 | 735 | 742 | 9,800 | 742 |
| 2024-08-22 | 734 | 740 | 734 | 738 | 8,100 | 738 |
| 2024-08-21 | 728 | 735 | 728 | 734 | 14,800 | 734 |
| 2024-08-20 | 730 | 740 | 721 | 728 | 35,200 | 728 |
| 2024-08-19 | 726 | 738 | 726 | 730 | 23,100 | 730 |
| 2024-08-16 | 719 | 734 | 714 | 726 | 36,600 | 726 |
| 2024-08-15 | 695 | 714 | 695 | 713 | 19,100 | 713 |
| 2024-08-14 | 684 | 700 | 680 | 695 | 21,800 | 695 |
| 2024-08-13 | 673 | 696 | 656 | 685 | 26,900 | 685 |
| 2024-08-09 | 648 | 667 | 643 | 662 | 17,600 | 662 |
| 2024-08-08 | 631 | 657 | 630 | 645 | 14,100 | 645 |
| 2024-08-07 | 595 | 644 | 595 | 631 | 23,000 | 631 |
| 2024-08-06 | 590 | 620 | 562 | 617 | 78,100 | 617 |
| 2024-08-05 | 669 | 669 | 597 | 597 | 33,500 | 597 |
| 2024-08-02 | 717 | 717 | 691 | 697 | 14,200 | 697 |
| 2024-08-01 | 727 | 727 | 720 | 720 | 9,700 | 720 |
| 2024-07-31 | 728 | 729 | 725 | 729 | 3,600 | 729 |
| 2024-07-30 | 729 | 730 | 727 | 728 | 5,700 | 728 |
| 2024-07-29 | 732 | 732 | 725 | 730 | 2,200 | 730 |
| 2024-07-26 | 733 | 733 | 725 | 725 | 3,000 | 725 |
| 2024-07-25 | 729 | 733 | 721 | 729 | 17,900 | 729 |
| 2024-07-24 | 735 | 738 | 730 | 735 | 7,600 | 735 |
| 2024-07-23 | 735 | 737 | 734 | 735 | 1,500 | 735 |
| 2024-07-22 | 741 | 741 | 732 | 735 | 6,100 | 735 |
| 2024-07-19 | 740 | 742 | 739 | 741 | 2,200 | 741 |
| 2024-07-18 | 743 | 745 | 738 | 742 | 6,800 | 742 |
| 2024-07-17 | 734 | 745 | 734 | 742 | 16,700 | 742 |
| 2024-07-16 | 738 | 739 | 731 | 733 | 9,900 | 733 |
| 2024-07-12 | 730 | 737 | 729 | 737 | 6,000 | 737 |
| 2024-07-11 | 732 | 734 | 728 | 730 | 5,700 | 730 |
| 2024-07-10 | 743 | 743 | 730 | 731 | 3,700 | 731 |
| 2024-07-09 | 741 | 743 | 739 | 743 | 3,600 | 743 |
| 2024-07-08 | 738 | 745 | 735 | 735 | 4,700 | 735 |
| 2024-07-05 | 740 | 740 | 733 | 738 | 7,900 | 738 |
| 2024-07-04 | 738 | 739 | 734 | 734 | 5,000 | 734 |
| 2024-07-03 | 732 | 742 | 732 | 734 | 8,500 | 734 |
| 2024-07-02 | 730 | 741 | 730 | 732 | 7,500 | 732 |
| 2024-07-01 | 727 | 736 | 727 | 729 | 7,400 | 729 |
| 2024-06-28 | 726 | 728 | 725 | 726 | 6,100 | 726 |
| 2024-06-27 | 734 | 734 | 725 | 725 | 6,700 | 725 |
| 2024-06-26 | 732 | 739 | 730 | 731 | 6,400 | 731 |
| 2024-06-25 | 736 | 741 | 732 | 735 | 4,200 | 735 |
| 2024-06-24 | 737 | 740 | 732 | 738 | 4,200 | 738 |
| 2024-06-21 | 731 | 739 | 730 | 739 | 7,000 | 739 |
| 2024-06-20 | 730 | 733 | 729 | 731 | 4,900 | 731 |
| 2024-06-19 | 733 | 734 | 731 | 731 | 3,000 | 731 |
| 2024-06-18 | 734 | 736 | 729 | 733 | 4,000 | 733 |
| 2024-06-17 | 736 | 736 | 728 | 731 | 15,700 | 731 |
| 2024-06-14 | 725 | 737 | 725 | 737 | 27,900 | 737 |
| 2024-06-13 | 728 | 735 | 725 | 732 | 7,000 | 732 |
| 2024-06-12 | 727 | 739 | 727 | 734 | 4,000 | 734 |
| 2024-06-11 | 731 | 735 | 727 | 727 | 4,000 | 727 |
| 2024-06-10 | 731 | 731 | 721 | 731 | 6,300 | 731 |
| 2024-06-07 | 725 | 732 | 721 | 729 | 7,800 | 729 |
| 2024-06-06 | 736 | 740 | 725 | 725 | 8,700 | 725 |
| 2024-06-05 | 739 | 743 | 732 | 743 | 5,400 | 743 |
| 2024-06-04 | 728 | 740 | 727 | 739 | 11,900 | 739 |
| 2024-06-03 | 722 | 725 | 720 | 720 | 4,800 | 720 |
| 2024-05-31 | 722 | 727 | 722 | 722 | 7,600 | 722 |
| 2024-05-30 | 715 | 719 | 714 | 718 | 4,700 | 718 |
| 2024-05-29 | 720 | 728 | 718 | 718 | 6,800 | 718 |
| 2024-05-28 | 721 | 731 | 721 | 731 | 2,700 | 731 |
| 2024-05-27 | 729 | 729 | 716 | 725 | 11,500 | 725 |
| 2024-05-24 | 725 | 730 | 719 | 722 | 11,100 | 722 |
| 2024-05-23 | 717 | 723 | 712 | 723 | 5,600 | 723 |
| 2024-05-22 | 718 | 720 | 711 | 713 | 12,800 | 713 |
| 2024-05-21 | 710 | 717 | 710 | 717 | 5,500 | 717 |
| 2024-05-20 | 711 | 720 | 708 | 710 | 20,300 | 710 |
| 2024-05-17 | 715 | 717 | 707 | 711 | 22,100 | 711 |
| 2024-05-16 | 730 | 736 | 719 | 720 | 13,400 | 720 |
| 2024-05-15 | 733 | 736 | 725 | 726 | 10,600 | 726 |
| 2024-05-14 | 720 | 733 | 719 | 732 | 14,200 | 732 |
| 2024-05-13 | 725 | 726 | 717 | 720 | 13,700 | 720 |
| 2024-05-10 | 745 | 745 | 729 | 730 | 9,700 | 730 |
| 2024-05-09 | 736 | 742 | 732 | 742 | 7,900 | 742 |
| 2024-05-08 | 734 | 744 | 731 | 739 | 20,300 | 739 |
| 2024-05-07 | 729 | 735 | 723 | 731 | 14,800 | 731 |
| 2024-05-02 | 730 | 732 | 723 | 728 | 13,700 | 728 |
| 2024-05-01 | 726 | 730 | 715 | 730 | 7,000 | 730 |
| 2024-04-30 | 723 | 732 | 723 | 725 | 8,900 | 725 |
| 2024-04-26 | 731 | 732 | 722 | 722 | 12,100 | 722 |
| 2024-04-25 | 722 | 733 | 722 | 725 | 5,300 | 725 |
| 2024-04-24 | 733 | 740 | 722 | 722 | 16,000 | 722 |
| 2024-04-23 | 737 | 740 | 731 | 732 | 5,400 | 732 |
| 2024-04-22 | 722 | 736 | 720 | 736 | 14,600 | 736 |
| 2024-04-19 | 716 | 720 | 701 | 717 | 23,800 | 717 |
| 2024-04-18 | 721 | 747 | 714 | 729 | 9,500 | 729 |
| 2024-04-17 | 734 | 734 | 719 | 719 | 23,700 | 719 |
| 2024-04-16 | 768 | 768 | 733 | 735 | 31,400 | 735 |
| 2024-04-15 | 776 | 776 | 751 | 771 | 14,500 | 771 |
| 2024-04-12 | 780 | 791 | 773 | 776 | 18,300 | 776 |
| 2024-04-11 | 757 | 780 | 757 | 780 | 4,500 | 780 |
| 2024-04-10 | 766 | 772 | 762 | 762 | 3,000 | 762 |
| 2024-04-09 | 758 | 766 | 756 | 766 | 4,100 | 766 |
| 2024-04-08 | 767 | 767 | 757 | 758 | 5,600 | 758 |
| 2024-04-05 | 773 | 781 | 761 | 767 | 23,000 | 767 |
| 2024-04-04 | 784 | 785 | 777 | 785 | 5,700 | 785 |
| 2024-04-03 | 779 | 785 | 771 | 781 | 16,100 | 781 |
| 2024-04-02 | 799 | 799 | 776 | 794 | 24,300 | 794 |
| 2024-04-01 | 802 | 809 | 795 | 799 | 19,700 | 799 |
| 2024-03-29 | 792 | 810 | 787 | 807 | 42,500 | 807 |
| 2024-03-28 | 801 | 808 | 793 | 797 | 19,800 | 797 |
| 2024-03-27 | 806 | 820 | 805 | 805 | 28,400 | 805 |
| 2024-03-26 | 814 | 814 | 804 | 804 | 14,500 | 804 |
| 2024-03-25 | 820 | 833 | 814 | 814 | 19,500 | 814 |
| 2024-03-22 | 825 | 826 | 817 | 820 | 8,600 | 820 |
| 2024-03-21 | 820 | 827 | 815 | 818 | 16,500 | 818 |
| 2024-03-19 | 819 | 819 | 801 | 810 | 14,800 | 810 |
| 2024-03-18 | 808 | 826 | 799 | 814 | 26,400 | 814 |
| 2024-03-15 | 809 | 816 | 794 | 794 | 30,900 | 794 |
| 2024-03-14 | 824 | 827 | 807 | 819 | 17,200 | 819 |
| 2024-03-13 | 844 | 854 | 818 | 825 | 25,200 | 825 |
| 2024-03-12 | 827 | 854 | 820 | 845 | 34,300 | 845 |
| 2024-03-11 | 840 | 864 | 802 | 827 | 86,500 | 827 |
| 2024-03-08 | 849 | 851 | 828 | 850 | 52,800 | 850 |
| 2024-03-07 | 817 | 855 | 817 | 855 | 101,100 | 855 |
| 2024-03-06 | 803 | 827 | 798 | 819 | 43,700 | 819 |
| 2024-03-05 | 774 | 803 | 767 | 803 | 24,200 | 803 |
| 2024-03-04 | 789 | 796 | 774 | 777 | 19,600 | 777 |
| 2024-03-01 | 784 | 797 | 784 | 788 | 21,000 | 788 |
| 2024-02-29 | 796 | 797 | 782 | 782 | 15,100 | 782 |
| 2024-02-28 | 786 | 805 | 786 | 797 | 18,200 | 797 |
| 2024-02-27 | 780 | 790 | 776 | 786 | 15,400 | 786 |
| 2024-02-26 | 780 | 787 | 774 | 780 | 14,300 | 780 |
| 2024-02-22 | 776 | 782 | 771 | 781 | 17,000 | 781 |
| 2024-02-21 | 785 | 785 | 754 | 772 | 21,800 | 772 |
| 2024-02-20 | 777 | 788 | 777 | 786 | 12,700 | 786 |
| 2024-02-19 | 779 | 788 | 771 | 784 | 16,500 | 784 |
| 2024-02-16 | 767 | 788 | 757 | 772 | 44,300 | 772 |
| 2024-02-15 | 792 | 792 | 742 | 752 | 66,800 | 752 |
| 2024-02-14 | 780 | 807 | 780 | 802 | 42,000 | 802 |
| 2024-02-13 | 809 | 812 | 789 | 789 | 26,100 | 789 |
| 2024-02-09 | 812 | 812 | 785 | 797 | 25,500 | 797 |
| 2024-02-08 | 810 | 810 | 791 | 802 | 19,900 | 802 |
| 2024-02-07 | 822 | 822 | 800 | 810 | 37,600 | 810 |
| 2024-02-06 | 805 | 831 | 790 | 829 | 57,400 | 829 |
| 2024-02-05 | 792 | 804 | 785 | 804 | 15,400 | 804 |
| 2024-02-02 | 785 | 805 | 785 | 789 | 17,600 | 789 |
| 2024-02-01 | 789 | 789 | 777 | 787 | 14,200 | 787 |
| 2024-01-31 | 777 | 789 | 771 | 789 | 18,800 | 789 |
| 2024-01-30 | 790 | 794 | 779 | 780 | 17,700 | 780 |
| 2024-01-29 | 797 | 810 | 790 | 790 | 9,500 | 790 |
| 2024-01-26 | 811 | 811 | 793 | 797 | 26,000 | 797 |
| 2024-01-25 | 801 | 821 | 797 | 815 | 22,800 | 815 |
| 2024-01-24 | 778 | 815 | 778 | 801 | 30,000 | 801 |
| 2024-01-23 | 790 | 802 | 778 | 778 | 40,200 | 778 |
| 2024-01-22 | 751 | 807 | 751 | 793 | 58,300 | 793 |
| 2024-01-19 | 813 | 814 | 775 | 780 | 81,300 | 780 |
| 2024-01-18 | 865 | 865 | 800 | 807 | 358,200 | 807 |
| 2024-01-17 | 745 | 867 | 743 | 849 | 599,000 | 849 |
| 2024-01-16 | 730 | 730 | 715 | 717 | 14,300 | 717 |
| 2024-01-15 | 727 | 730 | 722 | 726 | 15,000 | 726 |
| 2024-01-12 | 722 | 729 | 711 | 713 | 16,900 | 713 |
| 2024-01-11 | 732 | 735 | 721 | 724 | 18,800 | 724 |
| 2024-01-10 | 721 | 732 | 721 | 732 | 15,300 | 732 |
| 2024-01-09 | 711 | 724 | 710 | 721 | 14,400 | 721 |
| 2024-01-05 | 716 | 718 | 704 | 709 | 11,800 | 709 |
| 2024-01-04 | 718 | 718 | 706 | 717 | 16,500 | 717 |
分割・併合履歴 ： [2018-03-02]1株→4株
