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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,347.5 | 1,349.0 | 1,333.0 | 1,338.0 | -12.0 | -0.9 | 1,316,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,390.5 | 1,407.2 | 1,389.0 | 1,398.7 | -1.5 | -0.1 | 889,400 |
| 1/31 | 1,384.5 | 1,400.2 | 1,383.7 | 1,400.2 | +4.0 | +0.3 | 1,236,200 |
| 1/30 | 1,409.0 | 1,412.0 | 1,395.0 | 1,396.2 | -5.5 | -0.4 | 743,800 |
| 1/29 | 1,409.0 | 1,419.2 | 1,400.2 | 1,401.7 | -6.5 | -0.5 | 784,800 |
| 1/26 | 1,412.7 | 1,418.2 | 1,400.7 | 1,408.2 | -6.3 | -0.5 | 815,000 |
| 1/25 | 1,416.7 | 1,428.5 | 1,408.7 | 1,414.5 | -5.0 | -0.4 | 977,800 |
| 1/24 | 1,429.2 | 1,446.2 | 1,413.2 | 1,419.5 | -34.7 | -2.4 | 1,047,800 |
| 1/23 | 1,451.7 | 1,477.2 | 1,448.7 | 1,454.2 | +11.7 | +0.8 | 1,140,400 |
| 1/22 | 1,425.0 | 1,446.0 | 1,418.2 | 1,442.5 | +25.8 | +1.8 | 1,140,800 |
| 1/19 | 1,435.0 | 1,435.5 | 1,410.5 | 1,416.7 | -0.8 | -0.1 | 859,400 |
| 1/18 | 1,426.0 | 1,436.5 | 1,417.2 | 1,417.5 | -9.2 | -0.6 | 821,200 |
| 1/17 | 1,440.7 | 1,453.0 | 1,425.7 | 1,426.7 | -12.8 | -0.9 | 933,800 |
| 1/16 | 1,477.2 | 1,478.0 | 1,434.5 | 1,439.5 | -49.7 | -3.3 | 912,400 |
▶︎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
