6554 (株)エスユーエス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,011 | 1,022 | 975 | 1,010 | 89,700 | 1,010 |
| 2025-05-12 | 998 | 1,003 | 992 | 996 | 10,100 | 996 |
| 2025-05-09 | 985 | 1,000 | 985 | 995 | 12,000 | 995 |
| 2025-05-08 | 1,000 | 1,007 | 981 | 981 | 15,500 | 981 |
| 2025-05-07 | 984 | 1,008 | 972 | 1,008 | 32,800 | 1,008 |
| 2025-05-02 | 974 | 985 | 956 | 985 | 26,500 | 985 |
| 2025-05-01 | 987 | 988 | 970 | 970 | 15,700 | 970 |
| 2025-04-30 | 984 | 998 | 956 | 987 | 38,700 | 987 |
| 2025-04-28 | 983 | 991 | 982 | 983 | 12,000 | 983 |
| 2025-04-25 | 979 | 1,008 | 978 | 996 | 41,900 | 996 |
| 2025-04-24 | 1,007 | 1,010 | 973 | 979 | 34,400 | 979 |
| 2025-04-23 | 1,028 | 1,030 | 999 | 1,007 | 64,600 | 1,007 |
| 2025-04-22 | 978 | 1,031 | 975 | 1,020 | 272,400 | 1,020 |
| 2025-04-21 | 921 | 921 | 905 | 918 | 13,300 | 918 |
| 2025-04-18 | 911 | 926 | 911 | 920 | 19,700 | 920 |
| 2025-04-17 | 882 | 911 | 873 | 903 | 33,200 | 903 |
| 2025-04-16 | 874 | 888 | 865 | 878 | 20,900 | 878 |
| 2025-04-15 | 873 | 875 | 855 | 865 | 55,000 | 865 |
| 2025-04-14 | 865 | 878 | 865 | 872 | 9,200 | 872 |
| 2025-04-11 | 833 | 858 | 817 | 858 | 20,500 | 858 |
| 2025-04-10 | 854 | 855 | 830 | 841 | 14,600 | 841 |
| 2025-04-09 | 812 | 812 | 782 | 794 | 20,800 | 794 |
| 2025-04-08 | 810 | 847 | 803 | 827 | 24,000 | 827 |
| 2025-04-07 | 774 | 805 | 758 | 780 | 60,400 | 780 |
| 2025-04-04 | 879 | 892 | 815 | 861 | 59,800 | 861 |
| 2025-04-03 | 881 | 902 | 866 | 894 | 28,000 | 894 |
| 2025-04-02 | 916 | 924 | 910 | 913 | 12,600 | 913 |
| 2025-04-01 | 914 | 929 | 913 | 920 | 12,600 | 920 |
| 2025-03-31 | 921 | 930 | 906 | 912 | 30,200 | 912 |
| 2025-03-28 | 927 | 941 | 924 | 930 | 7,500 | 930 |
| 2025-03-27 | 933 | 943 | 925 | 929 | 23,900 | 929 |
| 2025-03-26 | 954 | 955 | 936 | 937 | 18,500 | 937 |
| 2025-03-25 | 940 | 950 | 939 | 950 | 18,600 | 950 |
| 2025-03-24 | 930 | 943 | 926 | 939 | 34,700 | 939 |
| 2025-03-21 | 915 | 925 | 915 | 923 | 28,100 | 923 |
| 2025-03-19 | 914 | 916 | 902 | 915 | 21,400 | 915 |
| 2025-03-18 | 913 | 913 | 896 | 908 | 31,000 | 908 |
| 2025-03-17 | 914 | 914 | 901 | 910 | 20,300 | 910 |
| 2025-03-14 | 898 | 900 | 890 | 899 | 13,900 | 899 |
| 2025-03-13 | 894 | 904 | 893 | 897 | 10,000 | 897 |
| 2025-03-12 | 910 | 911 | 897 | 897 | 10,500 | 897 |
| 2025-03-11 | 906 | 913 | 885 | 909 | 18,400 | 909 |
| 2025-03-10 | 919 | 922 | 908 | 913 | 26,900 | 913 |
| 2025-03-07 | 902 | 908 | 897 | 907 | 7,800 | 907 |
| 2025-03-06 | 896 | 908 | 892 | 902 | 31,300 | 902 |
| 2025-03-05 | 892 | 892 | 882 | 890 | 7,600 | 890 |
| 2025-03-04 | 896 | 897 | 883 | 885 | 14,100 | 885 |
| 2025-03-03 | 891 | 897 | 879 | 893 | 90,300 | 893 |
| 2025-02-28 | 882 | 895 | 872 | 878 | 21,000 | 878 |
| 2025-02-27 | 890 | 896 | 882 | 894 | 15,200 | 894 |
| 2025-02-26 | 880 | 890 | 870 | 890 | 16,300 | 890 |
| 2025-02-25 | 882 | 890 | 880 | 880 | 13,300 | 880 |
| 2025-02-21 | 897 | 897 | 888 | 888 | 5,600 | 888 |
| 2025-02-20 | 898 | 900 | 891 | 893 | 12,600 | 893 |
| 2025-02-19 | 909 | 909 | 899 | 901 | 9,000 | 901 |
| 2025-02-18 | 914 | 914 | 890 | 907 | 31,200 | 907 |
| 2025-02-17 | 930 | 932 | 901 | 907 | 110,500 | 907 |
| 2025-02-14 | 825 | 850 | 825 | 850 | 13,200 | 850 |
| 2025-02-13 | 820 | 837 | 818 | 822 | 9,500 | 822 |
| 2025-02-12 | 832 | 836 | 820 | 820 | 18,300 | 820 |
| 2025-02-10 | 852 | 852 | 832 | 832 | 11,600 | 832 |
| 2025-02-07 | 858 | 860 | 851 | 851 | 5,800 | 851 |
| 2025-02-06 | 869 | 869 | 857 | 859 | 14,700 | 859 |
| 2025-02-05 | 864 | 869 | 861 | 869 | 7,400 | 869 |
| 2025-02-04 | 866 | 866 | 857 | 864 | 5,600 | 864 |
| 2025-02-03 | 864 | 864 | 858 | 862 | 9,400 | 862 |
| 2025-01-31 | 855 | 864 | 855 | 864 | 7,000 | 864 |
| 2025-01-30 | 853 | 855 | 845 | 855 | 4,700 | 855 |
| 2025-01-29 | 843 | 852 | 834 | 852 | 40,300 | 852 |
| 2025-01-28 | 832 | 839 | 832 | 838 | 5,300 | 838 |
| 2025-01-27 | 830 | 837 | 828 | 832 | 8,200 | 832 |
| 2025-01-24 | 827 | 834 | 820 | 826 | 11,000 | 826 |
| 2025-01-23 | 833 | 837 | 829 | 829 | 5,600 | 829 |
| 2025-01-22 | 838 | 842 | 828 | 828 | 21,800 | 828 |
| 2025-01-21 | 838 | 840 | 832 | 838 | 5,200 | 838 |
| 2025-01-20 | 840 | 843 | 835 | 835 | 10,300 | 835 |
| 2025-01-17 | 827 | 840 | 820 | 840 | 16,200 | 840 |
| 2025-01-16 | 822 | 833 | 822 | 827 | 6,500 | 827 |
| 2025-01-15 | 825 | 830 | 823 | 823 | 4,500 | 823 |
| 2025-01-14 | 833 | 833 | 821 | 822 | 6,000 | 822 |
| 2025-01-10 | 823 | 833 | 818 | 833 | 13,800 | 833 |
| 2025-01-09 | 829 | 830 | 817 | 825 | 8,800 | 825 |
| 2025-01-08 | 807 | 829 | 802 | 828 | 20,700 | 828 |
| 2025-01-07 | 805 | 807 | 800 | 807 | 5,800 | 807 |
| 2025-01-06 | 801 | 811 | 795 | 801 | 22,000 | 801 |
分割・併合履歴 ： [2018-03-02]1株→4株