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
1,364.2
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,374.5 | 1,379.5 | 1,363.5 | 1,365.0 | -2.5 | -0.2 | 299,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 1,332.5 | 1,358.0 | 1,326.0 | 1,356.0 | +16.5 | +1.2 | 1,629,700 |
| 7/30 | 1,343.0 | 1,354.0 | 1,330.0 | 1,339.5 | -14.5 | -1.1 | 1,676,500 |
| 7/29 | 1,338.0 | 1,363.0 | 1,333.0 | 1,354.0 | +17.0 | +1.3 | 1,377,100 |
| 7/26 | 1,367.0 | 1,369.0 | 1,334.0 | 1,337.0 | -31.0 | -2.3 | 2,718,800 |
| 7/25 | 1,352.0 | 1,388.5 | 1,351.0 | 1,368.0 | -1.0 | -0.1 | 1,839,400 |
| 7/24 | 1,376.5 | 1,389.0 | 1,368.0 | 1,369.0 | -9.0 | -0.7 | 1,340,400 |
| 7/23 | 1,379.0 | 1,383.0 | 1,372.0 | 1,378.0 | +8.0 | +0.6 | 1,006,400 |
| 7/22 | 1,385.0 | 1,389.5 | 1,360.5 | 1,370.0 | -15.0 | -1.1 | 1,612,800 |
| 7/19 | 1,379.0 | 1,386.0 | 1,366.5 | 1,385.0 | +9.0 | +0.7 | 1,416,800 |
| 7/18 | 1,369.0 | 1,391.5 | 1,367.0 | 1,376.0 | -5.0 | -0.4 | 1,667,300 |
| 7/17 | 1,372.0 | 1,394.5 | 1,369.5 | 1,381.0 | +19.5 | +1.4 | 1,662,800 |
| 7/16 | 1,368.0 | 1,370.0 | 1,355.0 | 1,361.5 | -6.0 | -0.4 | 1,594,100 |
| 7/12 | 1,371.0 | 1,384.5 | 1,364.5 | 1,367.5 | -9.0 | -0.7 | 1,310,800 |
| 7/11 | 1,372.0 | 1,383.0 | 1,369.0 | 1,376.5 | +25.0 | +1.9 | 1,495,500 |
| 7/10 | 1,346.0 | 1,351.5 | 1,340.0 | 1,351.5 | +1.0 | +0.1 | 1,197,500 |
| 7/9 | 1,335.0 | 1,355.5 | 1,330.5 | 1,350.5 | +4.5 | +0.3 | 1,294,100 |
| 7/8 | 1,343.0 | 1,355.5 | 1,334.0 | 1,346.0 | +18.5 | +1.4 | 1,527,600 |
| 7/5 | 1,338.5 | 1,342.0 | 1,320.0 | 1,327.5 | -26.5 | -2.0 | 2,142,800 |
| 7/4 | 1,370.0 | 1,374.5 | 1,353.0 | 1,354.0 | -12.5 | -0.9 | 1,537,600 |
| 7/3 | 1,390.0 | 1,393.0 | 1,364.5 | 1,366.5 | -18.5 | -1.3 | 2,141,300 |
| 7/2 | 1,359.0 | 1,385.0 | 1,353.5 | 1,385.0 | +13.0 | +1.0 | 2,477,700 |
| 7/1 | 1,374.0 | 1,383.0 | 1,364.5 | 1,372.0 | +18.5 | +1.4 | 2,233,000 |
| 6/28 | 1,356.5 | 1,367.0 | 1,348.0 | 1,353.5 | +0.5 | +0.0 | 2,312,500 |
| 6/27 | 1,339.0 | 1,359.5 | 1,339.0 | 1,353.0 | +10.0 | +0.7 | 3,226,600 |
| 6/26 | 1,325.0 | 1,348.5 | 1,315.0 | 1,343.0 | +24.0 | +1.8 | 2,906,500 |
| 6/25 | 1,316.5 | 1,335.0 | 1,312.0 | 1,319.0 | +15.0 | +1.2 | 2,426,600 |
| 6/24 | 1,285.0 | 1,307.0 | 1,279.5 | 1,304.0 | +19.5 | +1.5 | 2,188,800 |
| 6/21 | 1,264.5 | 1,294.0 | 1,257.0 | 1,284.5 | +37.0 | +3.0 | 4,844,500 |
| 6/20 | 1,257.5 | 1,269.5 | 1,243.5 | 1,247.5 | -15.5 | -1.2 | 1,951,000 |
| 6/19 | 1,265.5 | 1,274.0 | 1,252.5 | 1,263.0 | -0.5 | +0.0 | 1,064,600 |
▶︎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
