6554 (株)エスユーエスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	713	721	704	707	13,200	707
2023-12-28	676	712	675	712	37,600	712
2023-12-27	668	676	664	673	31,300	673
2023-12-26	673	679	663	665	19,000	665
2023-12-25	688	692	666	675	17,500	675
2023-12-22	691	700	687	688	18,300	688
2023-12-21	699	700	694	695	13,500	695
2023-12-20	700	710	700	704	8,100	704
2023-12-19	690	708	687	708	16,000	708
2023-12-18	688	694	687	691	9,600	691
2023-12-15	686	694	686	688	10,000	688
2023-12-14	700	706	684	686	29,800	686
2023-12-13	696	701	696	696	8,200	696
2023-12-12	702	705	697	698	14,800	698
2023-12-11	708	717	699	699	19,900	699
2023-12-08	710	718	702	703	17,800	703
2023-12-07	711	726	707	715	21,200	715
2023-12-06	720	730	715	715	14,600	715
2023-12-05	720	735	711	720	14,400	720
2023-12-04	711	725	708	723	15,000	723
2023-12-01	720	724	705	709	17,300	709
2023-11-30	733	733	715	718	17,400	718
2023-11-29	709	740	708	732	29,800	732
2023-11-28	703	720	703	711	18,500	711
2023-11-27	723	726	692	703	58,100	703
2023-11-24	727	729	717	723	17,000	723
2023-11-22	720	740	717	718	24,600	718
2023-11-21	732	736	713	717	46,100	717
2023-11-20	722	749	721	747	31,700	747
2023-11-17	727	745	711	727	40,300	727
2023-11-16	716	758	689	728	143,700	728
2023-11-15	643	714	640	714	140,100	714
2023-11-14	614	614	602	614	19,700	614
2023-11-13	618	627	604	615	22,600	615
2023-11-10	629	629	607	615	22,800	615
2023-11-09	625	631	614	630	25,900	630
2023-11-08	632	632	613	625	14,500	625
2023-11-07	635	639	621	629	20,500	629
2023-11-06	634	648	630	633	21,000	633
2023-11-02	611	628	611	628	20,200	628
2023-11-01	610	615	603	614	17,400	614
2023-10-31	621	621	595	609	45,100	609
2023-10-30	639	639	604	613	23,900	613
2023-10-27	601	629	600	629	30,700	629
2023-10-26	618	620	595	602	45,800	602
2023-10-25	645	647	626	634	26,800	634
2023-10-24	652	665	592	641	106,000	641
2023-10-23	662	688	662	670	176,000	670
2023-10-20	801	805	788	798	14,700	798
2023-10-19	815	827	801	802	14,300	802
2023-10-18	804	825	804	825	6,800	825
2023-10-17	810	820	800	808	6,200	808
2023-10-16	806	822	763	812	41,300	812
2023-10-13	847	847	818	818	9,900	818
2023-10-12	857	857	843	846	3,300	846
2023-10-11	833	857	830	854	8,300	854
2023-10-10	821	840	821	834	7,500	834
2023-10-06	811	827	811	818	6,400	818
2023-10-05	804	830	804	816	15,300	816
2023-10-04	832	834	806	808	29,300	808
2023-10-03	856	865	840	841	30,200	841
2023-10-02	863	867	852	863	11,300	863
2023-09-29	867	876	866	867	9,700	867
2023-09-28	882	882	863	869	17,200	869
2023-09-27	898	903	893	897	20,700	897
2023-09-26	902	902	888	898	14,100	898
2023-09-25	897	901	887	896	16,100	896
2023-09-22	862	879	852	875	14,800	875
2023-09-21	875	875	862	863	9,700	863
2023-09-20	869	875	867	868	11,300	868
2023-09-19	875	875	863	870	19,400	870
2023-09-15	875	880	873	875	9,400	875
2023-09-14	875	881	869	879	17,300	879
2023-09-13	874	880	872	872	9,800	872
2023-09-12	883	891	868	875	16,700	875
2023-09-11	896	913	885	885	40,700	885
2023-09-08	881	892	880	889	22,800	889
2023-09-07	880	898	870	892	53,400	892
2023-09-06	882	903	882	893	21,800	893
2023-09-05	878	894	878	881	16,500	881
2023-09-04	875	892	874	880	24,600	880
2023-09-01	860	875	857	874	11,000	874
2023-08-31	856	866	850	860	8,500	860
2023-08-30	853	861	846	846	17,900	846
2023-08-29	849	862	845	859	20,500	859
2023-08-28	849	850	839	839	10,000	839
2023-08-25	835	847	830	841	15,500	841
2023-08-24	853	854	837	841	21,200	841
2023-08-23	844	853	840	849	19,400	849
2023-08-22	843	847	815	844	29,700	844
2023-08-21	818	842	818	835	24,000	835
2023-08-18	817	838	817	820	29,500	820
2023-08-17	821	830	803	823	40,100	823
2023-08-16	831	854	824	824	42,700	824
2023-08-15	845	851	820	841	94,800	841
2023-08-14	850	877	837	837	215,800	837
2023-08-10	964	987	951	987	37,000	987
2023-08-09	961	970	956	970	16,800	970
2023-08-08	985	985	967	970	20,400	970
2023-08-07	993	993	966	982	21,700	982
2023-08-04	980	990	970	990	15,500	990
2023-08-03	994	995	976	979	39,500	979
2023-08-02	985	1,003	980	997	45,200	997
2023-08-01	985	985	975	980	14,600	980
2023-07-31	978	985	975	979	29,900	979
2023-07-28	978	980	963	972	23,300	972
2023-07-27	967	981	963	976	12,400	976
2023-07-26	956	975	954	962	18,800	962
2023-07-25	961	968	954	964	16,600	964
2023-07-24	968	973	962	965	27,800	965
2023-07-21	965	969	958	968	22,900	968
2023-07-20	985	985	972	972	18,200	972
2023-07-19	974	988	970	986	23,400	986
2023-07-18	963	976	957	970	19,900	970
2023-07-14	985	985	960	960	21,400	960
2023-07-13	955	971	946	971	19,400	971
2023-07-12	978	981	953	955	28,200	955
2023-07-11	955	982	955	981	41,500	981
2023-07-10	974	974	948	955	32,000	955
2023-07-07	942	973	939	966	38,300	966
2023-07-06	975	983	951	957	57,200	957
2023-07-05	993	995	974	990	49,500	990
2023-07-04	1,001	1,006	995	999	53,600	999
2023-07-03	1,010	1,033	1,005	1,006	37,400	1,006
2023-06-30	1,012	1,022	990	1,009	53,800	1,009
2023-06-29	996	1,020	996	1,012	34,600	1,012
2023-06-28	1,003	1,008	989	996	25,700	996
2023-06-27	995	1,001	979	990	47,900	990
2023-06-26	988	1,009	980	995	81,300	995
2023-06-23	1,042	1,044	1,000	1,005	111,100	1,005
2023-06-22	1,056	1,074	1,036	1,037	88,300	1,037
2023-06-21	1,069	1,116	1,060	1,066	204,000	1,066
2023-06-20	1,041	1,068	1,032	1,058	60,600	1,058
2023-06-19	1,021	1,076	1,013	1,051	179,700	1,051
2023-06-16	1,005	1,030	970	1,017	130,500	1,017
2023-06-15	1,005	1,030	980	983	137,800	983
2023-06-14	1,031	1,037	981	1,000	264,400	1,000
2023-06-13	1,025	1,090	977	1,001	1,105,900	1,001
2023-06-12	1,007	1,009	940	1,009	648,600	1,009
2023-06-09	854	863	843	859	29,900	859
2023-06-08	846	852	835	848	15,600	848
2023-06-07	862	863	838	854	28,800	854
2023-06-06	834	853	816	853	31,100	853
2023-06-05	825	836	818	834	25,400	834
2023-06-02	817	834	817	820	60,000	820
2023-06-01	811	824	810	816	17,600	816
2023-05-31	830	832	812	815	43,700	815
2023-05-30	838	849	826	833	16,500	833
2023-05-29	836	844	832	838	23,200	838
2023-05-26	868	868	834	836	30,600	836
2023-05-25	858	860	845	860	25,100	860
2023-05-24	856	873	856	860	15,600	860
2023-05-23	875	884	857	867	51,600	867
2023-05-22	857	870	850	866	29,400	866
2023-05-19	838	867	838	858	48,900	858
2023-05-18	846	852	823	833	61,500	833
2023-05-17	878	878	847	848	74,700	848
2023-05-16	890	908	869	872	92,000	872
2023-05-15	852	868	843	860	39,900	860
2023-05-12	863	867	843	849	46,700	849
2023-05-11	869	872	860	865	22,600	865
2023-05-10	875	875	860	861	24,500	861
2023-05-09	869	885	869	875	28,900	875
2023-05-08	867	873	861	868	13,200	868
2023-05-02	863	869	855	865	12,400	865
2023-05-01	875	879	859	863	24,900	863
2023-04-28	852	873	850	865	33,200	865
2023-04-27	865	865	847	848	33,000	848
2023-04-26	868	872	855	868	25,700	868
2023-04-25	880	885	868	868	21,900	868
2023-04-24	871	885	868	878	15,600	878
2023-04-21	882	884	864	872	35,600	872
2023-04-20	893	893	878	886	16,500	886
2023-04-19	893	896	878	894	60,000	894
2023-04-18	905	907	890	899	36,900	899
2023-04-17	916	918	890	906	52,500	906
2023-04-14	912	925	912	922	18,700	922
2023-04-13	911	924	906	910	26,700	910
2023-04-12	910	920	906	913	14,500	913
2023-04-11	914	921	910	911	13,500	911
2023-04-10	895	916	895	914	10,400	914
2023-04-07	900	903	890	894	15,900	894
2023-04-06	902	902	893	895	15,000	895
2023-04-05	918	918	898	900	34,000	900
2023-04-04	952	952	915	921	36,300	921
2023-04-03	935	951	930	943	41,500	943
2023-03-31	924	933	911	928	41,700	928
2023-03-30	894	920	894	918	22,600	918
2023-03-29	888	907	886	894	19,300	894
2023-03-28	902	902	887	887	11,500	887
2023-03-27	905	915	894	902	21,100	902
2023-03-24	903	907	890	898	9,300	898
2023-03-23	899	910	873	905	14,000	905
2023-03-22	904	914	899	899	9,700	899
2023-03-20	909	925	881	888	34,600	888
2023-03-17	901	922	901	918	20,800	918
2023-03-16	886	899	880	893	26,600	893
2023-03-15	915	925	905	915	22,800	915
2023-03-14	922	922	890	899	53,100	899
2023-03-13	930	937	910	934	42,800	934
2023-03-10	970	984	950	950	40,400	950
2023-03-09	981	993	967	968	50,800	968
2023-03-08	994	994	974	984	45,800	984
2023-03-07	962	997	956	983	66,000	983
2023-03-06	957	984	942	966	53,300	966
2023-03-03	945	959	938	942	32,900	942
2023-03-02	947	947	934	939	10,200	939
2023-03-01	944	950	932	943	22,400	943
2023-02-28	919	945	918	939	40,500	939
2023-02-27	922	928	913	919	27,200	919
2023-02-24	935	935	921	933	24,200	933
2023-02-22	922	935	911	922	43,000	922
2023-02-21	970	985	931	933	65,100	933
2023-02-20	974	974	949	955	45,500	955
2023-02-17	951	975	931	974	63,300	974
2023-02-16	924	964	920	951	119,500	951
2023-02-15	945	945	905	909	221,300	909
2023-02-14	1,015	1,040	995	1,005	135,000	1,005
2023-02-13	1,018	1,031	992	1,012	71,300	1,012
2023-02-10	1,019	1,040	1,000	1,006	95,500	1,006
2023-02-09	985	1,032	980	1,029	67,000	1,029
2023-02-08	990	1,003	967	994	48,800	994
2023-02-07	970	994	966	994	59,700	994
2023-02-06	1,016	1,020	971	971	109,800	971
2023-02-03	978	1,039	978	1,016	179,700	1,016
2023-02-02	976	998	964	978	122,800	978
2023-02-01	924	952	924	946	27,400	946
2023-01-31	938	938	920	922	21,600	922
2023-01-30	927	947	923	935	32,700	935
2023-01-27	937	944	924	927	25,900	927
2023-01-26	950	950	931	941	20,300	941
2023-01-25	932	956	932	950	35,000	950
2023-01-24	950	950	930	932	35,700	932
2023-01-23	940	950	930	945	35,000	945
2023-01-20	915	939	909	925	39,500	925
2023-01-19	885	917	868	917	46,600	917
2023-01-18	874	892	864	892	33,400	892
2023-01-17	867	881	866	871	15,900	871
2023-01-16	887	889	867	867	26,800	867
2023-01-13	891	897	878	888	26,300	888
2023-01-12	900	907	883	897	24,500	897
2023-01-11	865	890	865	890	24,400	890
2023-01-10	869	885	864	865	27,100	865
2023-01-06	855	860	841	860	20,000	860
2023-01-05	880	882	851	855	40,900	855
2023-01-04	887	899	867	880	24,100	880

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 [2023年度]

6554 (株)エスユーエスの時系列データ [2023年度]