6554 (株)エスユーエスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,219	1,298	1,215	1,279	545,800	1,279
2021-12-29	1,171	1,258	1,146	1,249	518,400	1,249
2021-12-28	1,148	1,220	1,128	1,168	540,400	1,168
2021-12-27	1,255	1,259	1,141	1,152	592,300	1,152
2021-12-24	1,348	1,348	1,213	1,259	542,800	1,259
2021-12-23	1,358	1,390	1,263	1,318	867,100	1,318
2021-12-22	1,244	1,338	1,210	1,300	873,100	1,300
2021-12-21	1,170	1,263	1,126	1,240	910,700	1,240
2021-12-20	1,140	1,175	1,102	1,157	415,800	1,157
2021-12-17	1,075	1,199	1,058	1,165	976,000	1,165
2021-12-16	1,214	1,456	1,082	1,122	4,640,600	1,122
2021-12-15	1,084	1,189	1,051	1,185	1,513,500	1,185
2021-12-14	1,100	1,159	1,035	1,090	1,242,800	1,090
2021-12-13	1,052	1,170	1,025	1,118	1,738,800	1,118
2021-12-10	996	1,090	964	1,022	1,078,100	1,022
2021-12-09	1,052	1,092	961	976	1,172,100	976
2021-12-08	1,080	1,129	1,052	1,112	949,200	1,112
2021-12-07	1,022	1,097	1,000	1,081	957,000	1,081
2021-12-06	1,011	1,049	963	984	827,500	984
2021-12-03	945	1,007	930	969	686,100	969
2021-12-02	961	1,031	881	917	998,800	917
2021-12-01	985	1,090	906	1,090	869,800	1,090
2021-11-30	1,098	1,157	906	940	973,100	940
2021-11-29	1,066	1,185	1,028	1,158	828,500	1,158
2021-11-26	1,083	1,150	1,066	1,117	1,070,200	1,117
2021-11-25	1,201	1,201	1,033	1,061	1,004,100	1,061
2021-11-24	1,352	1,498	1,151	1,220	2,549,300	1,220
2021-11-22	1,435	1,524	1,251	1,292	1,710,000	1,292
2021-11-19	1,606	1,631	1,435	1,530	3,946,100	1,530
2021-11-18	1,226	1,346	1,091	1,346	3,418,900	1,346
2021-11-17	956	1,046	925	1,046	617,400	1,046
2021-11-16	896	896	896	896	257,500	896
2021-11-15	746	746	746	746	39,600	746
2021-11-12	639	671	620	646	733,000	646
2021-11-11	700	710	616	653	1,682,500	653
2021-11-10	845	875	743	743	1,220,400	743
2021-11-09	914	996	719	893	6,231,100	893
2021-11-08	689	854	674	854	2,768,500	854
2021-11-05	725	734	580	704	3,790,500	704
2021-11-04	530	634	513	634	2,263,300	634
2021-11-02	500	540	490	534	1,018,900	534
2021-11-01	442	505	430	460	456,300	460
2021-10-29	415	441	415	425	80,100	425
2021-10-28	410	437	404	408	46,900	408
2021-10-27	401	407	400	403	4,100	403
2021-10-26	402	406	400	401	9,400	401
2021-10-25	403	405	402	402	8,300	402
2021-10-22	413	416	402	403	10,700	403
2021-10-21	413	416	411	407	6,200	407
2021-10-20	413	416	411	412	3,200	412
2021-10-19	413	420	411	412	3,200	412
2021-10-18	414	418	410	413	3,900	413
2021-10-15	413	425	412	415	7,800	415
2021-10-14	416	416	412	413	3,500	413
2021-10-13	425	428	416	416	4,100	416
2021-10-12	425	425	418	418	2,500	418
2021-10-11	417	435	410	427	7,400	427
2021-10-08	408	414	407	412	3,000	412
2021-10-07	405	406	401	406	10,200	406
2021-10-06	413	413	396	405	32,300	405
2021-10-05	415	415	401	405	27,700	405
2021-10-04	424	424	413	415	20,900	415
2021-10-01	422	427	421	425	3,400	425
2021-09-30	423	429	422	422	4,300	422
2021-09-29	421	432	415	422	18,100	422
2021-09-28	432	432	424	428	7,300	428
2021-09-27	438	439	429	431	6,900	431
2021-09-24	434	443	429	431	10,600	431
2021-09-22	431	432	426	427	4,800	427
2021-09-21	435	440	422	431	22,800	431
2021-09-17	431	449	430	449	9,400	449
2021-09-16	442	442	432	433	10,100	433
2021-09-15	445	445	436	442	8,200	442
2021-09-14	433	445	433	445	12,600	445
2021-09-13	428	438	428	433	10,000	433
2021-09-10	433	433	427	428	4,700	428
2021-09-09	428	431	425	425	8,200	425
2021-09-08	425	433	425	427	7,900	427
2021-09-07	428	432	428	428	5,800	428
2021-09-06	432	432	423	428	5,900	428
2021-09-03	424	430	423	428	4,900	428
2021-09-02	426	428	423	424	5,800	424
2021-09-01	427	430	425	426	8,300	426
2021-08-31	434	435	427	434	7,300	434
2021-08-30	437	438	424	433	11,100	433
2021-08-27	429	433	427	429	5,600	429
2021-08-26	420	459	420	434	39,700	434
2021-08-25	422	431	412	412	14,000	412
2021-08-24	433	433	427	428	4,800	428
2021-08-23	433	435	421	421	20,300	421
2021-08-20	423	427	418	418	8,200	418
2021-08-19	429	438	422	428	30,200	428
2021-08-18	425	434	420	434	10,300	434
2021-08-17	435	436	428	428	7,900	428
2021-08-16	438	438	421	428	9,900	428
2021-08-13	464	464	425	438	49,500	438
2021-08-12	440	445	430	440	29,600	440
2021-08-11	409	441	409	438	46,200	438
2021-08-10	404	411	404	410	4,300	410
2021-08-06	411	411	403	406	9,900	406
2021-08-05	400	413	400	410	9,100	410
2021-08-04	410	412	401	401	14,600	401
2021-08-03	419	419	411	411	6,100	411
2021-08-02	425	425	414	418	13,400	418
2021-07-30	430	430	423	423	4,400	423
2021-07-29	426	430	422	430	6,700	430
2021-07-28	424	431	424	428	6,400	428
2021-07-27	432	432	425	428	15,200	428
2021-07-26	435	435	424	429	8,700	429
2021-07-21	439	439	425	427	7,900	427
2021-07-20	431	439	429	429	15,700	429
2021-07-19	440	440	433	433	15,200	433
2021-07-16	443	444	439	443	12,700	443
2021-07-15	454	454	443	443	37,100	443
2021-07-14	455	458	451	455	9,700	455
2021-07-13	452	456	450	452	11,200	452
2021-07-12	456	459	433	445	36,700	445
2021-07-09	455	460	447	448	18,400	448
2021-07-08	466	466	455	455	11,600	455
2021-07-07	457	472	457	465	36,300	465
2021-07-06	461	475	452	457	49,300	457
2021-07-05	480	480	466	466	41,700	466
2021-07-02	475	493	468	484	100,200	484
2021-07-01	460	475	453	473	71,700	473
2021-06-30	444	458	444	458	58,100	458
2021-06-29	445	447	443	443	9,800	443
2021-06-28	443	447	441	446	19,700	446
2021-06-25	442	442	440	440	3,800	440
2021-06-24	440	442	437	441	8,000	441
2021-06-23	436	439	436	438	3,200	438
2021-06-22	433	440	433	436	10,900	436
2021-06-21	435	440	431	432	20,900	432
2021-06-18	438	441	436	436	9,400	436
2021-06-17	444	444	435	439	15,100	439
2021-06-16	438	442	437	441	16,300	441
2021-06-15	442	445	438	439	14,400	439
2021-06-14	440	441	438	438	10,000	438
2021-06-11	442	445	439	440	13,400	440
2021-06-10	445	445	438	439	19,400	439
2021-06-09	442	447	441	445	17,400	445
2021-06-08	445	450	444	444	11,900	444
2021-06-07	454	454	446	448	7,400	448
2021-06-04	455	455	443	451	11,300	451
2021-06-03	452	458	449	452	11,900	452
2021-06-02	433	457	433	451	25,400	451
2021-06-01	440	445	436	438	16,300	438
2021-05-31	461	461	438	440	14,400	440
2021-05-28	453	456	450	454	5,200	454
2021-05-27	462	468	451	451	17,100	451
2021-05-26	455	466	452	466	7,300	466
2021-05-25	466	469	456	457	11,900	457
2021-05-24	455	466	443	463	21,900	463
2021-05-21	467	467	453	453	15,400	453
2021-05-20	449	462	442	460	20,800	460
2021-05-19	436	442	433	440	24,100	440
2021-05-18	448	448	430	438	23,700	438
2021-05-17	445	447	418	424	63,900	424
2021-05-14	435	455	435	445	26,100	445
2021-05-13	431	441	428	431	17,600	431
2021-05-12	450	454	438	440	35,200	440
2021-05-11	466	470	449	449	18,800	449
2021-05-10	467	474	461	466	17,300	466
2021-05-07	454	470	451	470	15,400	470
2021-05-06	475	475	453	454	21,000	454
2021-04-30	482	482	456	476	69,700	476
2021-04-28	454	482	446	482	48,200	482
2021-04-27	452	463	451	453	16,700	453
2021-04-26	467	467	445	449	52,100	449
2021-04-23	473	484	454	468	33,200	468
2021-04-22	488	504	474	474	50,100	474
2021-04-21	492	492	475	481	49,300	481
2021-04-20	525	525	490	501	94,000	501
2021-04-19	500	537	490	522	194,500	522
2021-04-16	465	531	465	510	683,100	510
2021-04-15	454	454	448	451	19,900	451
2021-04-14	455	457	453	454	16,300	454
2021-04-13	450	458	450	455	8,200	455
2021-04-12	452	452	446	451	11,900	451
2021-04-09	455	456	445	453	34,100	453
2021-04-08	472	472	453	459	18,900	459
2021-04-07	460	471	460	468	14,300	468
2021-04-06	475	483	468	468	17,400	468
2021-04-05	474	478	465	476	9,700	476
2021-04-02	489	490	462	474	39,100	474
2021-04-01	495	495	485	489	9,100	489
2021-03-31	494	495	481	495	15,400	495
2021-03-30	481	500	481	489	26,400	489
2021-03-29	500	505	474	474	57,300	474
2021-03-26	477	497	477	497	56,200	497
2021-03-25	468	478	448	473	40,100	473
2021-03-24	477	488	458	476	40,200	476
2021-03-23	464	488	460	485	157,700	485
2021-03-22	452	469	448	458	54,800	458
2021-03-19	456	456	438	452	74,800	452
2021-03-18	458	466	456	458	52,700	458
2021-03-17	459	460	451	452	31,700	452
2021-03-16	448	466	440	466	136,000	466
2021-03-15	437	440	420	440	50,400	440
2021-03-12	437	438	426	429	18,300	429
2021-03-11	435	435	421	432	15,400	432
2021-03-10	426	436	425	427	11,000	427
2021-03-09	422	429	420	426	12,100	426
2021-03-08	412	432	412	422	32,400	422
2021-03-05	407	412	402	412	14,700	412
2021-03-04	415	415	407	407	11,800	407
2021-03-03	407	422	406	418	42,400	418
2021-03-02	415	424	400	402	34,900	402
2021-03-01	427	431	407	415	50,400	415
2021-02-26	403	411	400	411	17,700	411
2021-02-25	406	409	404	405	8,300	405
2021-02-24	409	411	401	401	13,600	401
2021-02-22	401	409	391	409	31,200	409
2021-02-19	397	400	396	396	12,900	396
2021-02-18	415	416	393	399	58,900	399
2021-02-17	406	418	406	418	28,100	418
2021-02-16	433	433	411	412	48,700	412
2021-02-15	430	440	423	433	53,100	433
2021-02-12	425	449	417	443	53,100	443
2021-02-10	419	420	416	417	14,500	417
2021-02-09	410	420	405	419	26,600	419
2021-02-08	408	411	402	410	15,400	410
2021-02-05	413	416	408	410	27,100	410
2021-02-04	390	416	385	413	122,200	413
2021-02-03	374	388	368	388	122,500	388
2021-02-02	366	379	363	374	14,500	374
2021-02-01	367	370	363	363	10,600	363
2021-01-29	370	371	366	366	31,300	366
2021-01-28	370	373	368	371	12,700	371
2021-01-27	378	390	368	377	38,400	377
2021-01-26	372	376	369	376	11,100	376
2021-01-25	372	378	366	375	12,800	375
2021-01-22	362	368	361	368	7,000	368
2021-01-21	372	372	361	361	41,900	361
2021-01-20	375	375	365	367	8,200	367
2021-01-19	374	374	365	370	10,600	370
2021-01-18	375	375	359	370	31,000	370
2021-01-15	386	386	375	377	13,800	377
2021-01-14	384	387	383	386	12,800	386
2021-01-13	374	383	374	383	5,600	383
2021-01-12	384	384	373	375	8,900	375
2021-01-08	384	385	374	382	12,100	382
2021-01-07	379	389	369	387	21,200	387
2021-01-06	379	379	371	377	4,300	377
2021-01-05	373	376	368	371	11,500	371
2021-01-04	379	379	371	373	6,300	373

分割・併合履歴： [2018-03-02]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6554 (株)エスユーエス の時系列データ [2021年度]

6554 (株)エスユーエスの時系列データ [2021年度]