！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,215.5 | 1,217.0 | 1,196.5 | 1,200.5 | -8.5 | -0.7 | 1,667,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,315.0 | 1,324.7 | 1,305.7 | 1,323.5 | 0 | 0.0 | 1,680,000 |
| 3/8 | 1,297.5 | 1,328.5 | 1,296.0 | 1,323.5 | +11.0 | +0.8 | 1,605,600 |
| 3/7 | 1,317.5 | 1,324.5 | 1,309.0 | 1,312.5 | -10.5 | -0.8 | 2,002,200 |
| 3/6 | 1,333.7 | 1,339.7 | 1,315.5 | 1,323.0 | +25.5 | +2.0 | 2,689,000 |
| 3/5 | 1,335.5 | 1,341.5 | 1,295.2 | 1,297.5 | -37.7 | -2.8 | 2,252,200 |
| 3/4 | 1,326.5 | 1,342.0 | 1,325.5 | 1,335.2 | +15.7 | +1.2 | 2,378,400 |
| 3/1 | 1,310.0 | 1,322.5 | 1,302.7 | 1,319.5 | +16.8 | +1.3 | 1,803,600 |
| 2/29 | 1,303.5 | 1,310.0 | 1,291.0 | 1,302.7 | +16.5 | +1.3 | 3,001,000 |
| 2/28 | 1,289.0 | 1,304.0 | 1,285.0 | 1,286.2 | +10.2 | +0.8 | 2,168,000 |
| 2/27 | 1,305.0 | 1,313.5 | 1,271.7 | 1,276.0 | -19.7 | -1.5 | 2,224,000 |
| 2/26 | 1,297.0 | 1,315.5 | 1,291.2 | 1,295.7 | -0.3 | +0.0 | 2,240,600 |
| 2/22 | 1,312.2 | 1,317.5 | 1,290.7 | 1,296.0 | -10.0 | -0.8 | 2,079,200 |
| 2/21 | 1,303.7 | 1,309.2 | 1,288.2 | 1,306.0 | +2.5 | +0.2 | 1,702,800 |
| 2/20 | 1,318.2 | 1,324.0 | 1,302.5 | 1,303.5 | -18.2 | -1.4 | 1,130,200 |
| 2/19 | 1,320.0 | 1,329.0 | 1,306.5 | 1,321.7 | +2.0 | +0.2 | 1,177,000 |
| 2/16 | 1,323.0 | 1,333.7 | 1,315.7 | 1,319.7 | +9.5 | +0.7 | 1,374,600 |
| 2/15 | 1,320.5 | 1,330.0 | 1,304.7 | 1,310.2 | -0.5 | +0.0 | 1,846,600 |
| 2/14 | 1,341.7 | 1,344.0 | 1,293.5 | 1,310.7 | -4.0 | -0.3 | 1,808,200 |
| 2/13 | 1,327.0 | 1,339.5 | 1,307.0 | 1,314.7 | -12.0 | -0.9 | 1,939,200 |
| 2/9 | 1,336.5 | 1,337.2 | 1,325.0 | 1,326.7 | -11.0 | -0.8 | 1,241,000 |
| 2/8 | 1,339.5 | 1,346.5 | 1,328.5 | 1,337.7 | -6.3 | -0.5 | 1,770,600 |
| 2/7 | 1,409.2 | 1,411.0 | 1,336.7 | 1,344.0 | -24.0 | -1.8 | 2,085,800 |
| 2/6 | 1,389.5 | 1,397.2 | 1,367.2 | 1,368.0 | -33.7 | -2.4 | 1,590,200 |
| 2/5 | 1,406.7 | 1,411.7 | 1,399.2 | 1,401.7 | -0.5 | +0.0 | 852,400 |
| 2/2 | 1,399.0 | 1,411.0 | 1,399.0 | 1,402.2 | +3.5 | +0.3 | 857,400 |
▶︎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