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
1,366.6
円
(13:16)
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 | 1,363.0 | 1,367.0 | -0.5 | +0.0 | 499,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,251.0 | 1,271.0 | 1,245.0 | 1,263.5 | +5.5 | +0.4 | 2,463,500 |
| 6/17 | 1,263.0 | 1,265.5 | 1,246.5 | 1,258.0 | -4.5 | -0.4 | 1,434,500 |
| 6/14 | 1,257.5 | 1,280.0 | 1,257.0 | 1,262.5 | +7.0 | +0.6 | 2,590,300 |
| 6/13 | 1,266.5 | 1,275.0 | 1,250.5 | 1,255.5 | +7.5 | +0.6 | 2,596,900 |
| 6/12 | 1,248.0 | 1,256.0 | 1,232.5 | 1,248.0 | -16.5 | -1.3 | 2,351,900 |
| 6/11 | 1,245.0 | 1,272.0 | 1,243.0 | 1,264.5 | +29.0 | +2.4 | 3,356,700 |
| 6/10 | 1,220.0 | 1,237.5 | 1,215.0 | 1,235.5 | +7.5 | +0.6 | 2,090,900 |
| 6/7 | 1,232.0 | 1,244.0 | 1,224.0 | 1,228.0 | -17.0 | -1.4 | 2,429,900 |
| 6/6 | 1,261.5 | 1,268.5 | 1,242.5 | 1,245.0 | -23.5 | -1.9 | 2,935,700 |
| 6/5 | 1,286.0 | 1,296.0 | 1,261.5 | 1,268.5 | -31.0 | -2.4 | 3,306,100 |
| 6/4 | 1,280.5 | 1,312.5 | 1,269.0 | 1,299.5 | +39.5 | +3.1 | 5,306,800 |
| 6/3 | 1,235.5 | 1,264.5 | 1,231.5 | 1,260.0 | +35.5 | +2.9 | 4,389,200 |
| 5/31 | 1,181.0 | 1,248.0 | 1,181.0 | 1,224.5 | -6.5 | -0.5 | 54,108,100 |
| 5/30 | 1,230.0 | 1,234.5 | 1,209.0 | 1,231.0 | -12.0 | -1.0 | 5,062,300 |
| 5/29 | 1,244.0 | 1,258.0 | 1,229.0 | 1,243.0 | -4.5 | -0.4 | 4,432,800 |
| 5/28 | 1,234.0 | 1,249.0 | 1,224.0 | 1,247.5 | +27.5 | +2.3 | 3,154,300 |
| 5/27 | 1,251.5 | 1,254.5 | 1,207.5 | 1,220.0 | -31.5 | -2.5 | 4,079,300 |
| 5/24 | 1,252.5 | 1,266.5 | 1,242.0 | 1,251.5 | -22.5 | -1.8 | 3,963,900 |
| 5/23 | 1,236.0 | 1,275.0 | 1,233.0 | 1,274.0 | +17.5 | +1.4 | 3,757,400 |
| 5/22 | 1,278.0 | 1,282.5 | 1,245.0 | 1,256.5 | -29.0 | -2.3 | 3,625,200 |
| 5/21 | 1,270.5 | 1,289.5 | 1,270.0 | 1,285.5 | +17.5 | +1.4 | 2,801,100 |
| 5/20 | 1,289.0 | 1,295.0 | 1,262.0 | 1,268.0 | -28.5 | -2.2 | 2,834,500 |
| 5/17 | 1,269.0 | 1,305.5 | 1,260.0 | 1,296.5 | +22.0 | +1.7 | 2,418,300 |
| 5/16 | 1,277.0 | 1,293.5 | 1,265.0 | 1,274.5 | 0 | 0.0 | 2,768,800 |
| 5/15 | 1,276.5 | 1,280.0 | 1,250.0 | 1,274.5 | -13.5 | -1.1 | 3,292,800 |
| 5/14 | 1,289.5 | 1,298.5 | 1,268.0 | 1,288.0 | -2.0 | -0.2 | 3,021,000 |
| 5/13 | 1,311.5 | 1,313.0 | 1,279.5 | 1,290.0 | -34.0 | -2.6 | 2,570,700 |
| 5/10 | 1,338.5 | 1,343.0 | 1,313.5 | 1,324.0 | -21.0 | -1.6 | 3,276,900 |
| 5/9 | 1,398.5 | 1,422.0 | 1,331.0 | 1,345.0 | +166.5 | +14.1 | 6,596,500 |
| 5/8 | 1,196.0 | 1,200.5 | 1,169.5 | 1,178.5 | -17.5 | -1.5 | 3,271,800 |
▶︎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
