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
1,335.1
円
取引時間外
(20:59)
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 |
|---|---|
| 1,494.7 (24/01/15) | 1,154.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,338.0 | 1,345.5 | 1,334.0 | 1,340.0 | +2.0 | +0.2 | 1,388,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,454.0 | 1,463.2 | 1,444.5 | 1,455.2 | +1.2 | +0.1 | 1,506,400 |
| 11/28 | 1,456.7 | 1,462.0 | 1,451.0 | 1,454.0 | -1.0 | -0.1 | 1,196,800 |
| 11/27 | 1,456.7 | 1,465.5 | 1,440.5 | 1,455.0 | -1.7 | -0.1 | 1,238,600 |
| 11/24 | 1,467.0 | 1,470.0 | 1,451.5 | 1,456.7 | +1.2 | +0.1 | 1,182,000 |
| 11/22 | 1,452.5 | 1,479.2 | 1,450.5 | 1,455.5 | +3.5 | +0.2 | 1,621,200 |
| 11/21 | 1,438.2 | 1,454.7 | 1,434.0 | 1,452.0 | +16.0 | +1.1 | 1,445,600 |
| 11/20 | 1,442.7 | 1,453.7 | 1,435.0 | 1,436.0 | -3.2 | -0.2 | 1,491,600 |
| 11/17 | 1,425.5 | 1,442.7 | 1,419.0 | 1,439.2 | +20.5 | +1.4 | 1,567,800 |
| 11/16 | 1,430.0 | 1,431.7 | 1,412.7 | 1,418.7 | -18.3 | -1.3 | 1,562,800 |
| 11/15 | 1,418.2 | 1,439.7 | 1,412.7 | 1,437.0 | +34.8 | +2.5 | 1,862,600 |
| 11/14 | 1,420.0 | 1,429.5 | 1,402.2 | 1,402.2 | -35.0 | -2.4 | 2,263,400 |
| 11/13 | 1,428.5 | 1,443.7 | 1,416.0 | 1,437.2 | -4.5 | -0.3 | 952,800 |
| 11/10 | 1,439.5 | 1,442.7 | 1,427.0 | 1,441.7 | -8.5 | -0.6 | 2,343,400 |
| 11/9 | 1,428.2 | 1,471.5 | 1,420.0 | 1,450.2 | +13.5 | +0.9 | 2,732,200 |
| 11/8 | 1,381.0 | 1,449.7 | 1,380.2 | 1,436.7 | +89.0 | +6.6 | 3,624,600 |
| 11/7 | 1,374.5 | 1,377.2 | 1,347.7 | 1,347.7 | -15.8 | -1.2 | 1,680,000 |
| 11/6 | 1,371.7 | 1,372.2 | 1,354.7 | 1,363.5 | +16.8 | +1.3 | 1,891,000 |
| 11/2 | 1,342.0 | 1,352.5 | 1,335.7 | 1,346.7 | +8.5 | +0.6 | 1,573,800 |
| 11/1 | 1,338.2 | 1,352.0 | 1,325.0 | 1,338.2 | +25.0 | +1.9 | 2,164,600 |
| 10/31 | 1,299.2 | 1,316.2 | 1,297.7 | 1,313.2 | +15.7 | +1.2 | 1,640,400 |
| 10/30 | 1,288.5 | 1,311.2 | 1,285.2 | 1,297.5 | +9.0 | +0.7 | 5,712,200 |
| 10/27 | 1,281.5 | 1,290.0 | 1,268.2 | 1,288.5 | +30.3 | +2.4 | 1,787,000 |
| 10/26 | 1,270.0 | 1,275.2 | 1,253.0 | 1,258.2 | -13.5 | -1.1 | 1,407,200 |
| 10/25 | 1,284.5 | 1,288.0 | 1,271.2 | 1,271.7 | -8.5 | -0.7 | 1,068,800 |
| 10/24 | 1,277.5 | 1,284.0 | 1,264.5 | 1,280.2 | 0 | 0.0 | 1,267,000 |
| 10/23 | 1,290.2 | 1,291.5 | 1,279.5 | 1,280.2 | -13.0 | -1.0 | 1,437,400 |
| 10/20 | 1,291.5 | 1,304.5 | 1,289.0 | 1,293.2 | -11.3 | -0.9 | 1,478,000 |
| 10/19 | 1,293.2 | 1,306.7 | 1,289.0 | 1,304.5 | +0.3 | +0.0 | 928,200 |
| 10/18 | 1,287.7 | 1,306.5 | 1,282.0 | 1,304.2 | +18.7 | +1.5 | 1,559,600 |
| 10/17 | 1,270.0 | 1,291.2 | 1,265.2 | 1,285.5 | +27.3 | +2.2 | 1,517,200 |
▶︎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
