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
1,364.5
円
(10:50)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,387.0 | 1,401.5 | 1,354.0 | 1,364.0 | -23.5 | -1.7 | 4,450,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,242.7 | 1,266.0 | 1,213.2 | 1,247.5 | +11.3 | +0.9 | 6,767,000 |
| 9/29 | 1,241.0 | 1,260.5 | 1,219.2 | 1,236.2 | +0.7 | +0.1 | 7,303,200 |
| 9/22 | 1,270.7 | 1,271.5 | 1,221.5 | 1,235.5 | -37.0 | -2.9 | 7,065,800 |
| 9/15 | 1,234.0 | 1,279.7 | 1,212.7 | 1,272.5 | +42.8 | +3.5 | 9,408,800 |
| 9/8 | 1,278.7 | 1,291.2 | 1,229.7 | 1,229.7 | -49.0 | -3.8 | 6,845,600 |
| 9/1 | 1,277.5 | 1,287.0 | 1,263.7 | 1,278.7 | +16.7 | +1.3 | 7,284,800 |
| 8/25 | 1,239.5 | 1,268.2 | 1,237.0 | 1,262.0 | +16.0 | +1.3 | 5,859,600 |
| 8/18 | 1,275.0 | 1,283.0 | 1,239.5 | 1,246.0 | -34.7 | -2.7 | 5,667,800 |
| 8/10 | 1,211.5 | 1,282.5 | 1,209.5 | 1,280.7 | +61.7 | +5.1 | 4,090,200 |
| 8/4 | 1,234.7 | 1,243.5 | 1,205.0 | 1,219.0 | 0 | 0.0 | 5,390,600 |
| 7/28 | 1,203.2 | 1,222.5 | 1,197.7 | 1,219.0 | +23.8 | +2.0 | 5,432,800 |
| 7/21 | 1,211.7 | 1,229.0 | 1,186.7 | 1,195.2 | -15.8 | -1.3 | 4,434,800 |
| 7/14 | 1,183.2 | 1,224.7 | 1,175.2 | 1,211.0 | +27.5 | +2.3 | 4,931,800 |
| 7/7 | 1,200.5 | 1,207.5 | 1,174.5 | 1,183.5 | -5.5 | -0.5 | 5,293,200 |
| 6/30 | 1,204.0 | 1,223.5 | 1,176.2 | 1,189.0 | -10.5 | -0.9 | 5,309,800 |
| 6/23 | 1,199.7 | 1,215.7 | 1,172.7 | 1,199.5 | +4.3 | +0.4 | 5,703,800 |
| 6/16 | 1,175.0 | 1,209.5 | 1,175.0 | 1,195.2 | +27.7 | +2.4 | 5,805,600 |
| 6/9 | 1,158.2 | 1,181.2 | 1,142.5 | 1,167.5 | +25.0 | +2.2 | 6,297,400 |
| 6/2 | 1,165.0 | 1,166.5 | 1,121.5 | 1,142.5 | -7.5 | -0.7 | 7,302,200 |
| 5/26 | 1,177.5 | 1,188.5 | 1,149.0 | 1,150.0 | -37.0 | -3.1 | 4,856,400 |
| 5/19 | 1,180.5 | 1,204.5 | 1,168.0 | 1,187.0 | +15.0 | +1.3 | 4,155,600 |
| 5/12 | 1,131.5 | 1,173.0 | 1,102.5 | 1,172.0 | +30.0 | +2.6 | 8,148,400 |
| 5/2 | 1,151.5 | 1,156.5 | 1,140.0 | 1,142.0 | +3.0 | +0.3 | 1,545,200 |
| 4/28 | 1,121.0 | 1,148.0 | 1,113.0 | 1,139.0 | +23.0 | +2.1 | 5,065,600 |
| 4/21 | 1,121.0 | 1,124.0 | 1,100.0 | 1,116.0 | -5.5 | -0.5 | 3,488,400 |
| 4/14 | 1,093.5 | 1,129.0 | 1,087.5 | 1,121.5 | +31.5 | +2.9 | 5,033,400 |
| 4/7 | 1,160.5 | 1,164.0 | 1,088.5 | 1,090.0 | -57.5 | -5.0 | 5,504,400 |
| 3/31 | 1,142.5 | 1,158.5 | 1,128.0 | 1,147.5 | +11.5 | +1.0 | 5,301,000 |
| 3/24 | 1,126.5 | 1,141.0 | 1,112.0 | 1,136.0 | +5.0 | +0.4 | 4,643,400 |
| 3/17 | 1,147.5 | 1,148.5 | 1,092.0 | 1,131.0 | -17.5 | -1.5 | 4,996,000 |
▶︎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
