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 |
|---|---|
| 1,496.7 (23/12/07) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,387.0 | 1,401.5 | 1,355.0 | 1,360.0 | -27.5 | -2.0 | 3,987,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,403.0 | 1,420.0 | 1,379.0 | 1,387.5 | -16.5 | -1.2 | 5,365,500 |
| 11/22 | 1,331.5 | 1,406.0 | 1,330.0 | 1,404.0 | +65.5 | +4.9 | 7,972,900 |
| 11/15 | 1,307.5 | 1,355.5 | 1,304.5 | 1,338.5 | +30.0 | +2.3 | 6,983,400 |
| 11/8 | 1,306.0 | 1,338.0 | 1,280.0 | 1,308.5 | +16.0 | +1.2 | 8,956,900 |
| 11/1 | 1,247.0 | 1,302.0 | 1,245.5 | 1,292.5 | +45.5 | +3.7 | 15,338,800 |
| 10/25 | 1,266.5 | 1,291.0 | 1,239.0 | 1,247.0 | -21.5 | -1.7 | 21,423,200 |
| 10/18 | 1,307.0 | 1,316.5 | 1,262.0 | 1,268.5 | -38.0 | -2.9 | 17,257,400 |
| 10/11 | 1,374.0 | 1,390.0 | 1,304.0 | 1,306.5 | -63.0 | -4.6 | 10,007,400 |
| 10/4 | 1,331.5 | 1,371.0 | 1,326.0 | 1,369.5 | +14.0 | +1.0 | 6,882,800 |
| 9/27 | 1,344.0 | 1,374.5 | 1,322.0 | 1,355.5 | +17.0 | +1.3 | 7,779,800 |
| 9/20 | 1,354.5 | 1,368.5 | 1,330.0 | 1,338.5 | -16.5 | -1.2 | 7,068,500 |
| 9/13 | 1,349.5 | 1,403.0 | 1,349.0 | 1,355.0 | -19.0 | -1.4 | 6,779,400 |
| 9/6 | 1,339.5 | 1,389.0 | 1,329.5 | 1,374.0 | +35.0 | +2.6 | 5,347,700 |
| 8/30 | 1,320.0 | 1,345.5 | 1,310.5 | 1,339.0 | +22.5 | +1.7 | 5,695,200 |
| 8/23 | 1,290.0 | 1,329.5 | 1,282.5 | 1,316.5 | +26.5 | +2.1 | 5,565,400 |
| 8/16 | 1,282.5 | 1,297.5 | 1,247.5 | 1,290.0 | +18.5 | +1.5 | 6,290,300 |
| 8/9 | 1,239.5 | 1,297.5 | 1,154.5 | 1,271.5 | -10.0 | -0.8 | 12,033,200 |
| 8/2 | 1,338.0 | 1,363.0 | 1,280.5 | 1,281.5 | -55.5 | -4.2 | 8,777,000 |
| 7/26 | 1,385.0 | 1,389.5 | 1,334.0 | 1,337.0 | -48.0 | -3.5 | 8,517,800 |
| 7/19 | 1,368.0 | 1,394.5 | 1,355.0 | 1,385.0 | +17.5 | +1.3 | 6,341,000 |
| 7/12 | 1,343.0 | 1,384.5 | 1,330.5 | 1,367.5 | +40.0 | +3.0 | 6,825,500 |
| 7/5 | 1,374.0 | 1,393.0 | 1,320.0 | 1,327.5 | -26.0 | -1.9 | 10,532,400 |
| 6/28 | 1,285.0 | 1,367.0 | 1,279.5 | 1,353.5 | +69.0 | +5.4 | 13,061,000 |
| 6/21 | 1,263.0 | 1,294.0 | 1,243.5 | 1,284.5 | +22.0 | +1.7 | 11,758,100 |
| 6/14 | 1,220.0 | 1,280.0 | 1,215.0 | 1,262.5 | +34.5 | +2.8 | 12,986,700 |
| 6/7 | 1,235.5 | 1,312.5 | 1,224.0 | 1,228.0 | +3.5 | +0.3 | 18,367,700 |
| 5/31 | 1,251.5 | 1,258.0 | 1,181.0 | 1,224.5 | -27.0 | -2.2 | 70,836,800 |
| 5/24 | 1,289.0 | 1,295.0 | 1,233.0 | 1,251.5 | -45.0 | -3.5 | 16,982,100 |
| 5/17 | 1,311.5 | 1,313.0 | 1,250.0 | 1,296.5 | -27.5 | -2.1 | 14,071,600 |
| 5/10 | 1,188.0 | 1,422.0 | 1,169.5 | 1,324.0 | +123.5 | +10.3 | 15,626,300 |
▶︎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
