！決算発表予定日 2024/05/08
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20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) | 1,102.5 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.7 (24/01/15) | 1,177.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,230.0 | 1,239.5 | 1,217.0 | 1,234.5 | +4.5 | +0.4 | 2,225,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,231.0 | 1,246.0 | 1,220.5 | 1,230.0 | -4.5 | -0.4 | 1,726,100 |
| 4/22 | 1,206.0 | 1,238.5 | 1,201.0 | 1,234.5 | +49.5 | +4.2 | 2,100,700 |
| 4/19 | 1,204.5 | 1,205.0 | 1,177.0 | 1,185.0 | -18.5 | -1.5 | 1,794,900 |
| 4/18 | 1,219.5 | 1,219.5 | 1,200.0 | 1,203.5 | +4.0 | +0.3 | 1,613,700 |
| 4/17 | 1,225.0 | 1,226.5 | 1,195.5 | 1,199.5 | -19.5 | -1.6 | 1,503,600 |
| 4/16 | 1,199.0 | 1,228.5 | 1,190.0 | 1,219.0 | +11.0 | +0.9 | 2,483,500 |
| 4/15 | 1,198.5 | 1,218.0 | 1,198.0 | 1,208.0 | +6.0 | +0.5 | 1,635,900 |
| 4/12 | 1,213.0 | 1,223.5 | 1,199.0 | 1,202.0 | -11.0 | -0.9 | 1,537,000 |
| 4/11 | 1,197.0 | 1,213.0 | 1,188.5 | 1,213.0 | -9.5 | -0.8 | 1,985,400 |
| 4/10 | 1,212.5 | 1,234.5 | 1,210.0 | 1,222.5 | +5.5 | +0.5 | 1,572,600 |
| 4/9 | 1,225.0 | 1,237.5 | 1,214.0 | 1,217.0 | -17.0 | -1.4 | 1,862,700 |
| 4/8 | 1,246.5 | 1,251.5 | 1,229.5 | 1,234.0 | +0.5 | +0.0 | 1,665,700 |
| 4/5 | 1,225.0 | 1,236.5 | 1,208.0 | 1,233.5 | +4.5 | +0.4 | 1,143,200 |
| 4/4 | 1,220.0 | 1,243.5 | 1,219.0 | 1,229.0 | +5.5 | +0.5 | 1,493,800 |
| 4/3 | 1,222.0 | 1,230.0 | 1,207.0 | 1,223.5 | -19.0 | -1.5 | 2,291,200 |
| 4/2 | 1,264.0 | 1,270.0 | 1,231.5 | 1,242.5 | -39.0 | -3.0 | 2,169,400 |
| 4/1 | 1,270.5 | 1,282.0 | 1,263.5 | 1,281.5 | +19.0 | +1.5 | 1,289,000 |
| 3/29 | 1,250.0 | 1,266.0 | 1,244.5 | 1,262.5 | +13.0 | +1.0 | 1,210,500 |
| 3/28 | 1,285.0 | 1,294.0 | 1,244.0 | 1,249.5 | -31.5 | -2.5 | 1,712,500 |
| 3/27 | 1,282.5 | 1,296.7 | 1,276.7 | 1,281.0 | +9.8 | +0.8 | 2,724,000 |
| 3/26 | 1,273.5 | 1,291.2 | 1,264.7 | 1,271.2 | +6.2 | +0.5 | 3,091,800 |
| 3/25 | 1,312.0 | 1,312.5 | 1,262.7 | 1,265.0 | -49.2 | -3.7 | 2,720,400 |
| 3/22 | 1,315.0 | 1,325.7 | 1,301.7 | 1,314.2 | -2.0 | -0.2 | 1,582,800 |
| 3/21 | 1,333.7 | 1,342.2 | 1,313.0 | 1,316.2 | -16.8 | -1.3 | 1,643,200 |
| 3/19 | 1,339.0 | 1,342.0 | 1,310.5 | 1,333.0 | -0.7 | -0.1 | 1,307,800 |
| 3/18 | 1,318.5 | 1,341.5 | 1,310.2 | 1,333.7 | +14.5 | +1.1 | 1,447,000 |
| 3/15 | 1,322.5 | 1,334.7 | 1,308.0 | 1,319.2 | +5.7 | +0.4 | 2,479,000 |
| 3/14 | 1,335.0 | 1,343.7 | 1,293.5 | 1,313.5 | -29.5 | -2.2 | 2,412,800 |
| 3/13 | 1,365.0 | 1,386.2 | 1,332.0 | 1,343.0 | -19.0 | -1.4 | 2,708,400 |
| 3/12 | 1,319.2 | 1,364.0 | 1,315.0 | 1,362.0 | +38.5 | +2.9 | 1,735,400 |
▶︎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