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 |
|---|---|
| 1,494.7 (24/01/15) | 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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,371.5 | 1,374.0 | 1,360.0 | 1,367.5 | -4.0 | -0.3 | 899,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,399.0 | 1,403.0 | 1,360.5 | 1,368.5 | -18.0 | -1.3 | 1,590,500 |
| 9/10 | 1,378.5 | 1,389.5 | 1,376.0 | 1,386.5 | +8.0 | +0.6 | 1,055,700 |
| 9/9 | 1,349.5 | 1,378.5 | 1,349.0 | 1,378.5 | +4.5 | +0.3 | 1,192,500 |
| 9/6 | 1,361.5 | 1,382.5 | 1,358.5 | 1,374.0 | +4.0 | +0.3 | 848,400 |
| 9/5 | 1,380.0 | 1,389.0 | 1,363.0 | 1,370.0 | -1.5 | -0.1 | 1,073,000 |
| 9/4 | 1,350.0 | 1,379.0 | 1,347.0 | 1,371.5 | +5.0 | +0.4 | 1,565,800 |
| 9/3 | 1,350.0 | 1,368.0 | 1,345.0 | 1,366.5 | +26.0 | +1.9 | 962,800 |
| 9/2 | 1,339.5 | 1,342.0 | 1,329.5 | 1,340.5 | +1.5 | +0.1 | 897,700 |
| 8/30 | 1,330.5 | 1,344.5 | 1,328.0 | 1,339.0 | -1.5 | -0.1 | 1,673,900 |
| 8/29 | 1,336.0 | 1,345.5 | 1,331.0 | 1,340.5 | +13.5 | +1.0 | 1,458,800 |
| 8/28 | 1,317.5 | 1,330.5 | 1,315.0 | 1,327.0 | +9.0 | +0.7 | 913,100 |
| 8/27 | 1,324.0 | 1,329.5 | 1,313.0 | 1,318.0 | -5.5 | -0.4 | 876,500 |
| 8/26 | 1,320.0 | 1,325.5 | 1,310.5 | 1,323.5 | +7.0 | +0.5 | 772,900 |
| 8/23 | 1,312.0 | 1,323.0 | 1,300.0 | 1,316.5 | +1.5 | +0.1 | 816,600 |
| 8/22 | 1,312.0 | 1,326.0 | 1,306.0 | 1,315.0 | -2.5 | -0.2 | 1,133,700 |
| 8/21 | 1,319.0 | 1,329.5 | 1,312.5 | 1,317.5 | -5.0 | -0.4 | 1,427,200 |
| 8/20 | 1,308.0 | 1,324.5 | 1,305.0 | 1,322.5 | +33.5 | +2.6 | 1,222,400 |
| 8/19 | 1,290.0 | 1,299.0 | 1,282.5 | 1,289.0 | -1.0 | -0.1 | 965,500 |
| 8/16 | 1,281.0 | 1,290.0 | 1,265.0 | 1,290.0 | +23.5 | +1.9 | 1,434,900 |
| 8/15 | 1,274.0 | 1,275.0 | 1,255.5 | 1,266.5 | +4.0 | +0.3 | 1,587,700 |
| 8/14 | 1,274.0 | 1,280.5 | 1,247.5 | 1,262.5 | -24.0 | -1.9 | 1,812,600 |
| 8/13 | 1,282.5 | 1,297.5 | 1,275.0 | 1,286.5 | +15.0 | +1.2 | 1,455,100 |
| 8/9 | 1,294.5 | 1,294.5 | 1,257.0 | 1,271.5 | -5.0 | -0.4 | 1,776,600 |
| 8/8 | 1,234.0 | 1,294.5 | 1,224.5 | 1,276.5 | +35.5 | +2.9 | 1,849,300 |
| 8/7 | 1,254.5 | 1,260.5 | 1,200.5 | 1,241.0 | -38.5 | -3.0 | 2,822,500 |
| 8/6 | 1,209.5 | 1,297.5 | 1,205.0 | 1,279.5 | +124.5 | +10.8 | 3,062,900 |
| 8/5 | 1,239.5 | 1,260.5 | 1,154.5 | 1,155.0 | -126.5 | -9.9 | 2,521,900 |
| 8/2 | 1,310.0 | 1,325.5 | 1,280.5 | 1,281.5 | -53.5 | -4.0 | 1,936,200 |
| 8/1 | 1,356.0 | 1,359.5 | 1,324.0 | 1,335.0 | -21.0 | -1.6 | 2,157,500 |
| 7/31 | 1,332.5 | 1,358.0 | 1,326.0 | 1,356.0 | +16.5 | +1.2 | 1,629,700 |
▶︎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
