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
1,335.1
円
(20:59)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,338.0 | 1,345.5 | 1,334.0 | 1,340.0 | +2.0 | +0.2 | 1,388,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,477.2 | 1,478.0 | 1,434.5 | 1,439.5 | -49.7 | -3.3 | 912,400 |
| 1/15 | 1,480.0 | 1,494.7 | 1,474.0 | 1,489.2 | +7.0 | +0.5 | 548,000 |
| 1/12 | 1,474.0 | 1,491.7 | 1,471.0 | 1,482.2 | +18.5 | +1.3 | 970,400 |
| 1/11 | 1,449.5 | 1,471.2 | 1,442.0 | 1,463.7 | +30.0 | +2.1 | 1,454,600 |
| 1/10 | 1,421.7 | 1,443.2 | 1,421.5 | 1,433.7 | +2.5 | +0.2 | 1,282,000 |
| 1/9 | 1,421.5 | 1,440.7 | 1,419.2 | 1,431.2 | +16.2 | +1.1 | 1,499,200 |
| 1/5 | 1,438.0 | 1,438.5 | 1,412.7 | 1,415.0 | -21.2 | -1.5 | 1,478,000 |
| 1/4 | 1,423.0 | 1,438.2 | 1,407.2 | 1,436.2 | +18.2 | +1.3 | 1,211,000 |
| 12/29 | 1,412.5 | 1,419.7 | 1,406.7 | 1,418.0 | +1.0 | +0.1 | 872,200 |
| 12/28 | 1,403.2 | 1,417.2 | 1,403.2 | 1,417.0 | +1.5 | +0.1 | 481,000 |
| 12/27 | 1,411.7 | 1,420.5 | 1,411.0 | 1,415.5 | +4.3 | +0.3 | 690,000 |
| 12/26 | 1,412.0 | 1,416.7 | 1,402.7 | 1,411.2 | -2.3 | -0.2 | 764,600 |
| 12/25 | 1,410.5 | 1,419.5 | 1,405.7 | 1,413.5 | +11.3 | +0.8 | 375,400 |
| 12/22 | 1,394.0 | 1,406.0 | 1,393.5 | 1,402.2 | +8.2 | +0.6 | 662,600 |
| 12/21 | 1,391.0 | 1,401.5 | 1,386.2 | 1,394.0 | -4.2 | -0.3 | 817,600 |
| 12/20 | 1,393.5 | 1,407.2 | 1,383.2 | 1,398.2 | +22.2 | +1.6 | 1,396,600 |
| 12/19 | 1,377.5 | 1,384.5 | 1,356.2 | 1,376.0 | -2.7 | -0.2 | 1,573,000 |
| 12/18 | 1,396.0 | 1,399.5 | 1,373.0 | 1,378.7 | -17.3 | -1.2 | 1,464,800 |
| 12/15 | 1,380.5 | 1,401.2 | 1,374.0 | 1,396.0 | -5.0 | -0.4 | 2,337,000 |
| 12/14 | 1,418.5 | 1,421.5 | 1,398.7 | 1,401.0 | -17.5 | -1.2 | 1,559,800 |
| 12/13 | 1,438.5 | 1,439.7 | 1,411.7 | 1,418.5 | -19.0 | -1.3 | 1,570,600 |
| 12/12 | 1,454.2 | 1,457.5 | 1,433.7 | 1,437.5 | -14.2 | -1.0 | 1,488,000 |
| 12/11 | 1,473.0 | 1,473.0 | 1,446.7 | 1,451.7 | +3.7 | +0.3 | 967,200 |
| 12/8 | 1,453.2 | 1,466.5 | 1,437.2 | 1,448.0 | -4.7 | -0.3 | 1,918,000 |
| 12/7 | 1,496.7 | 1,496.7 | 1,450.0 | 1,452.7 | -38.3 | -2.6 | 2,227,800 |
| 12/6 | 1,473.5 | 1,495.7 | 1,466.0 | 1,491.0 | +11.5 | +0.8 | 1,673,200 |
| 12/5 | 1,482.0 | 1,497.0 | 1,478.5 | 1,479.5 | -0.2 | +0.0 | 1,502,000 |
| 12/4 | 1,442.2 | 1,481.7 | 1,442.2 | 1,479.7 | +27.0 | +1.9 | 1,351,000 |
| 12/1 | 1,446.2 | 1,452.7 | 1,441.0 | 1,452.7 | +6.2 | +0.4 | 1,498,200 |
| 11/30 | 1,446.5 | 1,456.0 | 1,438.5 | 1,446.5 | -8.7 | -0.6 | 5,016,200 |
▶︎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
