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
1,378.4
円
(11:21)
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 |
|---|---|
| 1,497.0 (23/12/05) | 997.5 (23/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,380.0 | 1,386.5 | 1,376.0 | 1,376.0 | -1.0 | -0.1 | 329,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/7 | 1,188.0 | 1,203.0 | 1,178.0 | 1,196.0 | -4.5 | -0.4 | 2,481,100 |
| 5/2 | 1,215.5 | 1,217.0 | 1,196.5 | 1,200.5 | -8.5 | -0.7 | 1,667,900 |
| 5/1 | 1,213.0 | 1,223.5 | 1,208.0 | 1,209.0 | +3.0 | +0.3 | 1,810,700 |
| 4/30 | 1,214.5 | 1,217.0 | 1,185.0 | 1,206.0 | -8.0 | -0.7 | 3,022,800 |
| 4/26 | 1,213.5 | 1,216.0 | 1,197.0 | 1,214.0 | -5.0 | -0.4 | 2,331,400 |
| 4/25 | 1,236.0 | 1,237.0 | 1,213.5 | 1,219.0 | -15.5 | -1.3 | 2,208,600 |
| 4/24 | 1,230.0 | 1,239.5 | 1,217.0 | 1,234.5 | +4.5 | +0.4 | 2,225,000 |
| 4/23 | 1,231.0 | 1,246.0 | 1,220.5 | 1,230.0 | -4.5 | -0.4 | 1,726,100 |
| 4/22 | 1,206.0 | 1,238.5 | 1,201.0 | 1,234.5 | +49.5 | +4.2 | 2,100,700 |
| 4/19 | 1,204.5 | 1,205.0 | 1,177.0 | 1,185.0 | -18.5 | -1.5 | 1,794,900 |
| 4/18 | 1,219.5 | 1,219.5 | 1,200.0 | 1,203.5 | +4.0 | +0.3 | 1,613,700 |
| 4/17 | 1,225.0 | 1,226.5 | 1,195.5 | 1,199.5 | -19.5 | -1.6 | 1,503,600 |
| 4/16 | 1,199.0 | 1,228.5 | 1,190.0 | 1,219.0 | +11.0 | +0.9 | 2,483,500 |
| 4/15 | 1,198.5 | 1,218.0 | 1,198.0 | 1,208.0 | +6.0 | +0.5 | 1,635,900 |
| 4/12 | 1,213.0 | 1,223.5 | 1,199.0 | 1,202.0 | -11.0 | -0.9 | 1,537,000 |
| 4/11 | 1,197.0 | 1,213.0 | 1,188.5 | 1,213.0 | -9.5 | -0.8 | 1,985,400 |
| 4/10 | 1,212.5 | 1,234.5 | 1,210.0 | 1,222.5 | +5.5 | +0.5 | 1,572,600 |
▶︎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
