！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,214.5 | 1,223.5 | 1,185.0 | 1,200.5 | -13.5 | -1.1 | 8,169,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,214.5 | 1,223.5 | 1,185.0 | 1,200.5 | -13.5 | -1.1 | 6,501,400 |
| 4/26 | 1,206.0 | 1,246.0 | 1,197.0 | 1,214.0 | +29.0 | +2.5 | 10,591,800 |
| 4/19 | 1,198.5 | 1,228.5 | 1,177.0 | 1,185.0 | -17.0 | -1.4 | 9,031,600 |
| 4/12 | 1,246.5 | 1,251.5 | 1,188.5 | 1,202.0 | -31.5 | -2.6 | 8,623,400 |
| 4/5 | 1,270.5 | 1,282.0 | 1,207.0 | 1,233.5 | -29.0 | -2.3 | 8,386,600 |
| 3/29 | 1,312.0 | 1,312.5 | 1,244.0 | 1,262.5 | -51.7 | -3.9 | 11,459,200 |
| 3/22 | 1,318.5 | 1,342.2 | 1,301.7 | 1,314.2 | -5.0 | -0.4 | 5,980,800 |
| 3/15 | 1,315.0 | 1,386.2 | 1,293.5 | 1,319.2 | -4.3 | -0.3 | 11,015,600 |
| 3/8 | 1,326.5 | 1,342.0 | 1,295.2 | 1,323.5 | +4.0 | +0.3 | 10,927,400 |
| 3/1 | 1,297.0 | 1,322.5 | 1,271.7 | 1,319.5 | +23.5 | +1.8 | 11,437,200 |
| 2/22 | 1,320.0 | 1,329.0 | 1,288.2 | 1,296.0 | -23.7 | -1.8 | 6,089,200 |
| 2/16 | 1,327.0 | 1,344.0 | 1,293.5 | 1,319.7 | -7.0 | -0.5 | 6,968,600 |
| 2/9 | 1,406.7 | 1,411.7 | 1,325.0 | 1,326.7 | -75.5 | -5.4 | 7,540,000 |
| 2/2 | 1,409.0 | 1,419.2 | 1,383.7 | 1,402.2 | -6.0 | -0.4 | 4,511,600 |
| 1/26 | 1,425.0 | 1,477.2 | 1,400.7 | 1,408.2 | -8.5 | -0.6 | 5,121,800 |
| 1/19 | 1,480.0 | 1,494.7 | 1,410.5 | 1,416.7 | -65.5 | -4.4 | 4,074,800 |
| 1/12 | 1,421.5 | 1,491.7 | 1,419.2 | 1,482.2 | +67.2 | +4.8 | 5,206,200 |
| 1/5 | 1,423.0 | 1,438.5 | 1,407.2 | 1,415.0 | -3.0 | -0.2 | 2,689,000 |
| 12/29 | 1,410.5 | 1,420.5 | 1,402.7 | 1,418.0 | +15.8 | +1.1 | 3,183,200 |
| 12/22 | 1,396.0 | 1,407.2 | 1,356.2 | 1,402.2 | +6.2 | +0.4 | 5,914,600 |
| 12/15 | 1,473.0 | 1,473.0 | 1,374.0 | 1,396.0 | -52.0 | -3.6 | 7,922,600 |
| 12/8 | 1,442.2 | 1,497.0 | 1,437.2 | 1,448.0 | -4.7 | -0.3 | 8,672,000 |
| 12/1 | 1,456.7 | 1,465.5 | 1,438.5 | 1,452.7 | -4.0 | -0.3 | 10,456,200 |
| 11/24 | 1,442.7 | 1,479.2 | 1,434.0 | 1,456.7 | +17.5 | +1.2 | 5,740,400 |
| 11/17 | 1,428.5 | 1,443.7 | 1,402.2 | 1,439.2 | -2.5 | -0.2 | 8,209,400 |
| 11/10 | 1,371.7 | 1,471.5 | 1,347.7 | 1,441.7 | +95.0 | +7.1 | 12,271,200 |
| 11/2 | 1,288.5 | 1,352.5 | 1,285.2 | 1,346.7 | +58.2 | +4.5 | 11,091,000 |
| 10/27 | 1,290.2 | 1,291.5 | 1,253.0 | 1,288.5 | -4.7 | -0.4 | 6,967,400 |
| 10/20 | 1,266.0 | 1,306.7 | 1,251.5 | 1,293.2 | +15.5 | +1.2 | 6,903,600 |
| 10/13 | 1,262.5 | 1,294.5 | 1,247.5 | 1,277.7 | +30.2 | +2.4 | 5,281,000 |
▶︎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