6554 (株)エスユーエスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	880	886	866	886	16,400	886
2022-12-29	862	878	853	878	19,000	878
2022-12-28	881	881	855	866	65,300	866
2022-12-27	891	909	879	880	59,400	880
2022-12-26	920	923	891	892	55,000	892
2022-12-23	912	945	906	921	58,000	921
2022-12-22	908	932	908	925	48,400	925
2022-12-21	893	922	885	905	50,600	905
2022-12-20	926	944	873	893	123,600	893
2022-12-19	917	919	894	912	28,600	912
2022-12-16	922	926	901	905	107,500	905
2022-12-15	941	944	924	936	33,500	936
2022-12-14	944	948	933	947	28,900	947
2022-12-13	954	967	934	938	42,900	938
2022-12-12	947	964	930	953	42,400	953
2022-12-09	944	970	944	951	44,600	951
2022-12-08	978	980	934	951	102,600	951
2022-12-07	966	995	966	991	33,200	991
2022-12-06	963	999	961	980	78,700	980
2022-12-05	1,018	1,018	974	977	92,900	977
2022-12-02	1,009	1,051	1,001	1,027	120,100	1,027
2022-12-01	1,067	1,074	1,016	1,019	222,700	1,019
2022-11-30	981	1,069	980	1,061	318,700	1,061
2022-11-29	940	1,076	926	1,002	599,000	1,002
2022-11-28	959	959	938	940	44,600	940
2022-11-25	922	954	912	953	82,700	953
2022-11-24	920	928	904	928	70,600	928
2022-11-22	929	948	911	911	87,900	911
2022-11-21	922	947	914	923	71,100	923
2022-11-18	916	944	912	928	117,500	928
2022-11-17	959	964	926	931	183,200	931
2022-11-16	1,038	1,038	936	959	1,028,700	959
2022-11-15	863	900	850	888	224,900	888
2022-11-14	818	834	807	834	45,600	834
2022-11-11	804	804	791	803	22,200	803
2022-11-10	796	796	779	779	15,100	779
2022-11-09	796	799	785	785	16,400	785
2022-11-08	792	796	781	796	15,200	796
2022-11-07	806	806	784	784	14,200	784
2022-11-04	782	795	782	785	13,700	785
2022-11-02	810	810	790	790	24,500	790
2022-11-01	812	815	807	810	5,400	810
2022-10-31	809	821	806	806	24,100	806
2022-10-28	806	822	806	809	21,900	809
2022-10-27	820	826	813	813	68,000	813
2022-10-26	806	826	806	822	11,800	822
2022-10-25	816	824	798	798	17,100	798
2022-10-24	831	831	805	812	13,600	812
2022-10-21	833	833	826	826	3,000	826
2022-10-20	839	839	825	839	16,500	839
2022-10-19	842	850	826	831	11,300	831
2022-10-18	833	841	821	833	27,200	833
2022-10-17	802	834	785	834	14,700	834
2022-10-14	811	815	799	800	17,400	800
2022-10-13	820	820	795	795	9,200	795
2022-10-12	826	831	810	820	17,900	820
2022-10-11	791	830	787	825	23,100	825
2022-10-07	808	817	803	806	5,700	806
2022-10-06	803	819	803	817	15,000	817
2022-10-05	839	841	798	803	22,700	803
2022-10-04	810	819	795	812	17,200	812
2022-10-03	768	799	748	792	45,200	792
2022-09-30	796	796	779	786	120,700	786
2022-09-29	798	819	795	802	21,700	802
2022-09-28	828	828	777	777	34,500	777
2022-09-27	822	834	814	831	13,700	831
2022-09-26	842	842	808	822	44,300	822
2022-09-22	825	869	821	869	38,600	869
2022-09-21	860	860	821	830	47,400	830
2022-09-20	875	890	830	874	88,400	874
2022-09-16	889	920	853	869	164,300	869
2022-09-15	862	862	833	834	40,600	834
2022-09-14	802	888	799	865	105,000	865
2022-09-13	815	833	808	829	29,000	829
2022-09-12	801	810	792	808	18,400	808
2022-09-09	775	795	774	794	19,600	794
2022-09-08	771	793	766	775	12,400	775
2022-09-07	782	782	760	761	15,200	761
2022-09-06	781	815	779	783	54,000	783
2022-09-05	763	797	761	775	35,000	775
2022-09-02	791	792	761	775	42,300	775
2022-09-01	820	825	789	789	50,600	789
2022-08-31	831	833	827	828	11,400	828
2022-08-30	825	837	819	834	17,800	834
2022-08-29	816	829	812	823	55,900	823
2022-08-26	875	875	847	851	25,100	851
2022-08-25	841	870	841	865	29,900	865
2022-08-24	846	862	840	843	31,700	843
2022-08-23	842	854	837	850	39,800	850
2022-08-22	860	867	851	860	31,900	860
2022-08-19	871	880	861	878	35,400	878
2022-08-18	897	899	864	871	109,000	871
2022-08-17	910	922	895	903	99,500	903
2022-08-16	890	923	882	908	73,700	908
2022-08-15	869	909	857	882	126,000	882
2022-08-12	903	949	890	948	76,300	948
2022-08-10	903	908	890	900	45,800	900
2022-08-09	901	925	879	920	80,300	920
2022-08-08	947	947	889	908	109,700	908
2022-08-05	970	970	922	938	104,700	938
2022-08-04	973	990	910	955	231,100	955
2022-08-03	900	950	879	949	222,500	949
2022-08-02	878	918	875	903	107,100	903
2022-08-01	852	891	845	882	107,200	882
2022-07-29	834	855	834	849	69,500	849
2022-07-28	821	841	813	833	51,400	833
2022-07-27	823	865	806	806	111,500	806
2022-07-26	811	826	795	823	40,600	823
2022-07-25	800	828	778	811	55,600	811
2022-07-22	767	813	761	811	105,400	811
2022-07-21	751	784	751	759	40,800	759
2022-07-20	761	772	748	749	42,100	749
2022-07-19	754	756	740	752	32,400	752
2022-07-15	757	769	741	755	42,600	755
2022-07-14	732	777	731	762	92,300	762
2022-07-13	715	732	715	719	14,000	719
2022-07-12	727	735	712	727	27,300	727
2022-07-11	719	760	719	739	105,600	739
2022-07-08	702	723	697	710	70,000	710
2022-07-07	695	701	682	697	22,400	697
2022-07-06	700	703	684	694	21,700	694
2022-07-05	681	712	681	704	43,100	704
2022-07-04	668	684	667	684	23,700	684
2022-07-01	695	707	665	667	52,400	667
2022-06-30	707	708	692	693	35,900	693
2022-06-29	686	716	684	707	51,000	707
2022-06-28	688	702	684	688	55,900	688
2022-06-27	696	708	683	693	46,600	693
2022-06-24	678	700	662	700	54,900	700
2022-06-23	654	680	652	680	52,200	680
2022-06-22	683	683	655	659	67,400	659
2022-06-21	662	686	661	675	31,300	675
2022-06-20	684	685	640	657	43,300	657
2022-06-17	671	678	660	675	45,900	675
2022-06-16	700	703	685	685	38,000	685
2022-06-15	712	720	680	683	37,800	683
2022-06-14	680	712	676	712	49,500	712
2022-06-13	706	715	692	693	57,000	693
2022-06-10	740	740	714	729	51,100	729
2022-06-09	730	762	727	755	72,600	755
2022-06-08	720	731	714	730	36,800	730
2022-06-07	725	730	711	720	42,100	720
2022-06-06	715	731	712	726	29,000	726
2022-06-03	721	738	715	724	54,800	724
2022-06-02	725	725	704	718	41,500	718
2022-06-01	717	734	716	729	28,800	729
2022-05-31	729	731	708	719	39,400	719
2022-05-30	708	734	708	730	90,800	730
2022-05-27	713	717	698	708	42,800	708
2022-05-26	675	703	675	702	50,600	702
2022-05-25	705	717	670	679	53,000	679
2022-05-24	705	717	700	701	54,500	701
2022-05-23	698	713	695	705	110,400	705
2022-05-20	689	690	667	684	68,800	684
2022-05-19	649	687	645	687	123,500	687
2022-05-18	715	717	674	679	208,400	679
2022-05-17	718	724	690	705	303,800	705
2022-05-16	750	818	731	808	261,900	808
2022-05-13	695	727	692	720	65,400	720
2022-05-12	712	720	685	690	105,300	690
2022-05-11	719	736	715	727	31,700	727
2022-05-10	716	731	703	727	64,200	727
2022-05-09	746	748	729	733	63,500	733
2022-05-06	769	769	744	754	40,500	754
2022-05-02	758	777	752	770	63,900	770
2022-04-28	777	783	753	760	62,800	760
2022-04-27	771	782	750	778	84,200	778
2022-04-26	775	800	775	795	63,900	795
2022-04-25	762	803	756	784	90,800	784
2022-04-22	798	802	767	790	160,300	790
2022-04-21	850	850	815	819	243,100	819
2022-04-20	861	880	837	851	159,100	851
2022-04-19	864	873	825	846	299,700	846
2022-04-18	900	904	843	844	296,000	844
2022-04-15	864	917	832	913	182,100	913
2022-04-14	868	890	844	881	161,800	881
2022-04-13	818	872	818	857	141,200	857
2022-04-12	810	823	782	804	130,200	804
2022-04-11	882	919	820	835	311,500	835
2022-04-08	850	878	839	852	86,900	852
2022-04-07	848	850	824	825	69,700	825
2022-04-06	863	885	852	863	98,700	863
2022-04-05	924	933	883	893	140,600	893
2022-04-04	912	960	893	910	223,000	910
2022-04-01	862	914	840	897	139,100	897
2022-03-31	830	879	821	862	87,300	862
2022-03-30	833	848	807	845	90,200	845
2022-03-29	786	823	780	818	103,100	818
2022-03-28	850	850	783	784	185,900	784
2022-03-25	823	864	796	863	124,600	863
2022-03-24	785	813	785	810	54,900	810
2022-03-23	781	821	781	815	130,600	815
2022-03-22	797	797	771	773	59,500	773
2022-03-18	778	796	773	786	54,500	786
2022-03-17	789	806	770	786	173,900	786
2022-03-16	732	753	722	744	74,800	744
2022-03-15	708	748	701	732	47,700	732
2022-03-14	703	737	703	716	36,000	716
2022-03-11	714	728	688	703	65,700	703
2022-03-10	717	734	702	729	65,300	729
2022-03-09	671	699	663	687	90,300	687
2022-03-08	665	702	664	674	109,700	674
2022-03-07	689	694	670	685	137,700	685
2022-03-04	735	735	703	714	86,900	714
2022-03-03	775	787	736	738	82,400	738
2022-03-02	780	780	748	760	101,400	760
2022-03-01	779	800	770	790	98,700	790
2022-02-28	762	788	746	777	107,000	777
2022-02-25	750	774	741	762	107,200	762
2022-02-24	730	762	710	728	178,400	728
2022-02-22	737	757	722	744	118,800	744
2022-02-21	748	764	701	752	142,500	752
2022-02-18	753	782	749	767	143,600	767
2022-02-17	811	815	769	773	188,700	773
2022-02-16	831	844	815	819	114,300	819
2022-02-15	880	894	809	810	142,500	810
2022-02-14	882	887	842	868	123,900	868
2022-02-10	930	935	881	900	105,300	900
2022-02-09	898	925	891	918	105,700	918
2022-02-08	898	923	879	883	104,300	883
2022-02-07	960	965	906	919	128,400	919
2022-02-04	888	954	885	949	198,900	949
2022-02-03	980	980	898	903	314,400	903
2022-02-02	975	1,002	953	994	220,100	994
2022-02-01	917	1,008	915	960	277,200	960
2022-01-31	846	933	846	906	182,700	906
2022-01-28	850	855	808	831	185,600	831
2022-01-27	900	915	829	835	226,100	835
2022-01-26	881	924	875	906	165,600	906
2022-01-25	940	941	871	879	255,300	879
2022-01-24	918	958	915	934	124,600	934
2022-01-21	941	948	911	933	128,600	933
2022-01-20	920	978	907	960	199,600	960
2022-01-19	931	970	904	925	254,100	925
2022-01-18	991	1,011	923	931	277,000	931
2022-01-17	952	1,043	938	999	529,900	999
2022-01-14	978	984	942	966	267,800	966
2022-01-13	1,019	1,026	940	988	470,400	988
2022-01-12	1,084	1,127	1,029	1,032	310,400	1,032
2022-01-11	1,026	1,118	1,005	1,095	319,300	1,095
2022-01-07	1,104	1,124	1,001	1,041	386,200	1,041
2022-01-06	1,148	1,170	1,031	1,060	481,300	1,060
2022-01-05	1,236	1,285	1,167	1,188	494,200	1,188
2022-01-04	1,337	1,370	1,284	1,289	729,900	1,289

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 [2022年度]

6554 (株)エスユーエスの時系列データ [2022年度]