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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
