4732東証P貸借
業種 サービス業
ユー・エス・エス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,497.0 (23/12/05) | 1,154.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.7 (24/01/15) | 1,154.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,389.0 | 1,399.0 | 1,383.5 | 1,389.0 | -4.0 | -0.3 | 1,333,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,387.0 | 1,401.5 | 1,376.5 | 1,393.0 | +5.5 | +0.4 | 838,800 |
| 11/29 | 1,388.5 | 1,393.0 | 1,382.0 | 1,387.5 | -5.5 | -0.4 | 692,800 |
| 11/28 | 1,396.0 | 1,399.0 | 1,379.0 | 1,393.0 | -8.0 | -0.6 | 893,900 |
| 11/27 | 1,418.0 | 1,420.0 | 1,395.5 | 1,401.0 | -10.0 | -0.7 | 1,282,200 |
| 11/26 | 1,406.0 | 1,415.5 | 1,399.0 | 1,411.0 | +9.5 | +0.7 | 1,156,900 |
| 11/25 | 1,403.0 | 1,417.0 | 1,398.0 | 1,401.5 | -2.5 | -0.2 | 1,339,700 |
| 11/22 | 1,397.0 | 1,406.0 | 1,384.5 | 1,404.0 | +22.0 | +1.6 | 1,390,800 |
| 11/21 | 1,384.0 | 1,390.0 | 1,370.0 | 1,382.0 | +2.0 | +0.1 | 1,448,500 |
| 11/20 | 1,385.5 | 1,402.5 | 1,373.5 | 1,380.0 | -1.5 | -0.1 | 1,915,300 |
| 11/19 | 1,355.5 | 1,382.5 | 1,350.5 | 1,381.5 | +34.5 | +2.6 | 1,663,200 |
| 11/18 | 1,331.5 | 1,350.0 | 1,330.0 | 1,347.0 | +8.5 | +0.6 | 1,555,100 |
| 11/15 | 1,336.0 | 1,355.5 | 1,334.0 | 1,338.5 | +6.5 | +0.5 | 1,281,100 |
| 11/14 | 1,339.5 | 1,340.0 | 1,326.0 | 1,332.0 | -7.0 | -0.5 | 975,000 |
| 11/13 | 1,341.5 | 1,343.5 | 1,326.0 | 1,339.0 | -6.0 | -0.5 | 1,150,600 |
| 11/12 | 1,328.5 | 1,347.5 | 1,327.0 | 1,345.0 | +29.5 | +2.2 | 2,385,500 |
| 11/11 | 1,307.5 | 1,316.0 | 1,304.5 | 1,315.5 | +7.0 | +0.5 | 1,191,200 |
| 11/8 | 1,323.0 | 1,338.0 | 1,303.0 | 1,308.5 | -4.5 | -0.3 | 1,695,800 |
| 11/7 | 1,293.5 | 1,320.5 | 1,293.5 | 1,313.0 | +19.5 | +1.5 | 2,418,100 |
| 11/6 | 1,285.0 | 1,317.0 | 1,280.0 | 1,293.5 | -10.0 | -0.8 | 2,776,900 |
| 11/5 | 1,306.0 | 1,309.5 | 1,284.5 | 1,303.5 | +11.0 | +0.9 | 2,066,100 |
| 11/1 | 1,283.0 | 1,302.0 | 1,280.5 | 1,292.5 | +9.5 | +0.7 | 2,131,400 |
| 10/31 | 1,286.0 | 1,290.0 | 1,276.5 | 1,283.0 | +11.5 | +0.9 | 1,800,700 |
| 10/30 | 1,269.0 | 1,282.5 | 1,263.5 | 1,271.5 | -10.5 | -0.8 | 6,909,700 |
| 10/29 | 1,287.0 | 1,290.0 | 1,272.0 | 1,282.0 | +10.0 | +0.8 | 2,500,400 |
| 10/28 | 1,247.0 | 1,272.5 | 1,245.5 | 1,272.0 | +25.0 | +2.0 | 1,996,600 |
| 10/25 | 1,271.0 | 1,274.0 | 1,246.0 | 1,247.0 | -21.5 | -1.7 | 2,585,800 |
| 10/24 | 1,270.0 | 1,271.0 | 1,255.5 | 1,268.5 | -6.5 | -0.5 | 2,517,100 |
| 10/23 | 1,270.5 | 1,291.0 | 1,269.0 | 1,275.0 | -5.0 | -0.4 | 9,581,300 |
| 10/22 | 1,263.0 | 1,282.5 | 1,261.0 | 1,280.0 | +28.0 | +2.2 | 4,172,200 |
| 10/21 | 1,266.5 | 1,266.5 | 1,239.0 | 1,252.0 | -16.5 | -1.3 | 2,566,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
