！決算発表予定日 2024/05/08
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,497.0 (23/12/05) | 1,102.5 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.7 (24/01/15) | 1,177.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,213.0 | 1,223.5 | 1,196.5 | 1,200.5 | -5.5 | -0.5 | 5,146,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,270.5 | 1,282.0 | 1,177.0 | 1,206.0 | -56.5 | -4.5 | 39,656,200 |
| 24/03 | 1,310.0 | 1,386.2 | 1,244.0 | 1,262.5 | -40.2 | -3.1 | 41,186,600 |
| 24/02 | 1,390.5 | 1,411.7 | 1,271.7 | 1,302.7 | -97.5 | -7.0 | 31,978,200 |
| 24/01 | 1,423.0 | 1,494.7 | 1,383.7 | 1,400.2 | -17.8 | -1.3 | 19,856,600 |
| 23/12 | 1,446.2 | 1,497.0 | 1,356.2 | 1,418.0 | -28.5 | -2.0 | 27,190,600 |
| 23/11 | 1,338.2 | 1,479.2 | 1,325.0 | 1,446.5 | +133.3 | +10.2 | 38,917,400 |
| 23/10 | 1,242.7 | 1,316.2 | 1,213.2 | 1,313.2 | +77.0 | +6.2 | 33,271,600 |
| 23/09 | 1,270.2 | 1,291.2 | 1,212.7 | 1,236.2 | -36.0 | -2.8 | 32,074,200 |
| 23/08 | 1,235.2 | 1,287.0 | 1,205.0 | 1,272.2 | +40.7 | +3.3 | 25,235,600 |
| 23/07 | 1,200.5 | 1,239.2 | 1,174.5 | 1,231.5 | +42.5 | +3.6 | 21,699,200 |
| 23/06 | 1,126.0 | 1,223.5 | 1,121.5 | 1,189.0 | +54.5 | +4.8 | 25,449,600 |
| 23/05 | 1,151.5 | 1,204.5 | 1,102.5 | 1,134.5 | -4.5 | -0.4 | 23,674,800 |
| 23/04 | 1,160.5 | 1,164.0 | 1,087.5 | 1,139.0 | -8.5 | -0.7 | 19,091,800 |
| 23/03 | 1,101.5 | 1,171.5 | 1,092.0 | 1,147.5 | +43.0 | +3.9 | 23,628,000 |
| 23/02 | 1,073.0 | 1,127.0 | 1,033.5 | 1,104.5 | +39.0 | +3.7 | 23,618,200 |
| 23/01 | 1,045.0 | 1,074.5 | 997.5 | 1,065.5 | +18.0 | +1.7 | 16,474,600 |
| 22/12 | 1,143.0 | 1,146.5 | 1,047.0 | 1,047.5 | -100.5 | -8.8 | 22,590,400 |
| 22/11 | 1,106.0 | 1,156.0 | 1,066.0 | 1,148.0 | +24.5 | +2.2 | 33,118,600 |
| 22/10 | 1,121.5 | 1,208.5 | 1,080.0 | 1,123.5 | +5.0 | +0.5 | 39,517,800 |
| 22/09 | 1,215.0 | 1,232.5 | 1,114.0 | 1,118.5 | -113.5 | -9.2 | 30,261,600 |
| 22/08 | 1,306.5 | 1,309.5 | 1,126.0 | 1,232.0 | -70.5 | -5.4 | 38,815,200 |
| 22/07 | 1,165.5 | 1,330.0 | 1,164.5 | 1,302.5 | +128.0 | +10.9 | 34,482,600 |
| 22/06 | 1,195.5 | 1,232.0 | 1,137.5 | 1,174.5 | 0 | 0.0 | 44,385,800 |
| 22/05 | 1,069.0 | 1,283.0 | 1,061.5 | 1,174.5 | +94.0 | +8.7 | 66,875,200 |
| 22/04 | 1,015.0 | 1,080.5 | 997.5 | 1,080.5 | +51.0 | +5.0 | 25,379,200 |
| 22/03 | 954.5 | 1,044.5 | 922.0 | 1,029.5 | +77.5 | +8.1 | 29,497,800 |
| 22/02 | 948.0 | 986.5 | 942.5 | 952.0 | +19.0 | +2.0 | 22,813,800 |
| 22/01 | 913.5 | 985.5 | 905.0 | 933.0 | +35.0 | +3.9 | 26,909,200 |
| 21/12 | 844.0 | 923.5 | 843.0 | 898.0 | +65.0 | +7.8 | 28,018,800 |
| 21/11 | 930.0 | 949.0 | 833.0 | 833.0 | -82.0 | -9.0 | 36,028,800 |
▶︎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