ユーソナー
431Aグロース/情報･通信業/uSonar Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,735.0 | 1,789.0 | 1,723.0 | 1,788.0 | +13.0 | +0.73% | 41,000 |
| 2026-03-12 | 1,852.0 | 1,852.0 | 1,761.0 | 1,775.0 | -77.0 | -4.16% | 60,100 |
| 2026-03-11 | 1,839.0 | 1,888.0 | 1,839.0 | 1,852.0 | +8.0 | +0.43% | 55,700 |
| 2026-03-10 | 1,797.0 | 1,852.0 | 1,768.0 | 1,844.0 | +57.0 | +3.19% | 58,500 |
| 2026-03-09 | 1,728.0 | 1,795.0 | 1,698.0 | 1,787.0 | -4.0 | -0.22% | 102,100 |
| 2026-03-06 | 1,708.0 | 1,800.0 | 1,700.0 | 1,791.0 | +71.0 | +4.13% | 97,900 |
| 2026-03-05 | 1,738.0 | 1,788.0 | 1,715.0 | 1,720.0 | +11.0 | +0.64% | 222,300 |
| 2026-03-04 | 1,688.0 | 1,731.0 | 1,651.0 | 1,709.0 | -19.0 | -1.10% | 134,500 |
| 2026-03-03 | 1,800.0 | 1,810.0 | 1,691.0 | 1,728.0 | -72.0 | -4.00% | 262,800 |
| 2026-03-02 | 1,788.0 | 1,869.0 | 1,788.0 | 1,800.0 | -34.0 | -1.85% | 169,300 |
| 2026-02-27 | 1,842.0 | 1,867.0 | 1,738.0 | 1,834.0 | -6.0 | -0.33% | 492,000 |
| 2026-02-26 | 1,798.0 | 1,861.0 | 1,768.0 | 1,840.0 | +51.0 | +2.85% | 114,600 |
| 2026-02-25 | 1,797.0 | 1,839.0 | 1,789.0 | 1,789.0 | 0.0 | 0.00% | 99,800 |
| 2026-02-24 | 1,830.0 | 1,847.0 | 1,740.0 | 1,789.0 | -60.0 | -3.24% | 181,700 |
| 2026-02-20 | 1,848.0 | 1,887.0 | 1,830.0 | 1,849.0 | +6.0 | +0.33% | 146,700 |
| 2026-02-19 | 2,006.0 | 2,008.0 | 1,820.0 | 1,843.0 | -99.0 | -5.10% | 317,200 |
| 2026-02-18 | 1,837.0 | 1,957.0 | 1,828.0 | 1,942.0 | +117.0 | +6.41% | 118,300 |
| 2026-02-17 | 1,789.0 | 1,881.0 | 1,774.0 | 1,825.0 | +8.0 | +0.44% | 136,200 |
| 2026-02-16 | 1,810.0 | 1,888.0 | 1,750.0 | 1,817.0 | +47.0 | +2.66% | 354,200 |
| 2026-02-13 | 1,830.0 | 1,839.0 | 1,749.0 | 1,770.0 | -100.0 | -5.35% | 156,100 |
| 2026-02-12 | 1,900.0 | 1,924.0 | 1,859.0 | 1,870.0 | -63.0 | -3.26% | 59,400 |
| 2026-02-10 | 1,853.0 | 1,944.0 | 1,853.0 | 1,933.0 | +66.0 | +3.54% | 55,400 |
| 2026-02-09 | 1,870.0 | 1,885.0 | 1,833.0 | 1,867.0 | +37.0 | +2.02% | 123,200 |
| 2026-02-06 | 1,881.0 | 1,881.0 | 1,798.0 | 1,830.0 | -77.0 | -4.04% | 103,600 |
| 2026-02-05 | 1,853.0 | 1,959.0 | 1,853.0 | 1,907.0 | +51.0 | +2.75% | 98,100 |
| 2026-02-04 | 1,975.0 | 1,978.0 | 1,840.0 | 1,856.0 | -150.0 | -7.48% | 208,200 |
| 2026-02-03 | 2,085.0 | 2,085.0 | 2,006.0 | 2,006.0 | -47.0 | -2.29% | 115,600 |
| 2026-02-02 | 2,043.0 | 2,071.0 | 2,023.0 | 2,053.0 | +22.0 | +1.08% | 70,800 |
| 2026-01-30 | 2,052.0 | 2,059.0 | 2,006.0 | 2,031.0 | -31.0 | -1.50% | 55,400 |
| 2026-01-29 | 2,103.0 | 2,123.0 | 2,018.0 | 2,062.0 | -69.0 | -3.24% | 114,000 |
| 2026-01-28 | 2,203.0 | 2,205.0 | 2,086.0 | 2,131.0 | -74.0 | -3.36% | 100,900 |
| 2026-01-27 | 2,207.0 | 2,217.0 | 2,156.0 | 2,205.0 | -30.0 | -1.34% | 92,200 |
| 2026-01-26 | 2,306.0 | 2,316.0 | 2,234.0 | 2,235.0 | -132.0 | -5.58% | 112,700 |
| 2026-01-23 | 2,363.0 | 2,430.0 | 2,307.0 | 2,367.0 | +54.0 | +2.33% | 89,200 |
| 2026-01-22 | 2,311.0 | 2,348.0 | 2,261.0 | 2,313.0 | +9.0 | +0.39% | 55,800 |
| 2026-01-21 | 2,267.0 | 2,328.0 | 2,250.0 | 2,304.0 | -13.0 | -0.56% | 95,800 |
| 2026-01-20 | 2,397.0 | 2,400.0 | 2,290.0 | 2,317.0 | -40.0 | -1.70% | 108,500 |
| 2026-01-19 | 2,358.0 | 2,417.0 | 2,337.0 | 2,357.0 | -6.0 | -0.25% | 54,200 |
| 2026-01-16 | 2,384.0 | 2,400.0 | 2,338.0 | 2,363.0 | -20.0 | -0.84% | 56,700 |
| 2026-01-15 | 2,330.0 | 2,385.0 | 2,326.0 | 2,383.0 | +28.0 | +1.19% | 47,100 |
| 2026-01-14 | 2,336.0 | 2,405.0 | 2,305.0 | 2,355.0 | -31.0 | -1.30% | 132,700 |
| 2026-01-13 | 2,500.0 | 2,500.0 | 2,380.0 | 2,386.0 | -114.0 | -4.56% | 191,600 |
| 2026-01-09 | 2,562.0 | 2,595.0 | 2,445.0 | 2,500.0 | -99.0 | -3.81% | 146,700 |
| 2026-01-08 | 2,503.0 | 2,599.0 | 2,497.0 | 2,599.0 | +84.0 | +3.34% | 74,600 |
| 2026-01-07 | 2,521.0 | 2,610.0 | 2,486.0 | 2,515.0 | -10.0 | -0.40% | 75,800 |
| 2026-01-06 | 2,520.0 | 2,617.0 | 2,510.0 | 2,525.0 | +11.0 | +0.44% | 85,700 |
| 2026-01-05 | 2,562.0 | 2,562.0 | 2,436.0 | 2,514.0 | -64.0 | -2.48% | 75,800 |
| 2025-12-30 | 2,635.0 | 2,664.0 | 2,502.0 | 2,578.0 | -79.0 | -2.97% | 134,900 |
| 2025-12-29 | 2,784.0 | 2,784.0 | 2,622.0 | 2,657.0 | -73.0 | -2.67% | 91,100 |
| 2025-12-26 | 2,747.0 | 2,760.0 | 2,660.0 | 2,730.0 | -27.0 | -0.98% | 119,000 |
| 2025-12-25 | 2,625.0 | 2,780.0 | 2,585.0 | 2,757.0 | +176.0 | +6.82% | 85,300 |
| 2025-12-24 | 2,599.0 | 2,650.0 | 2,568.0 | 2,581.0 | -8.0 | -0.31% | 76,000 |
| 2025-12-23 | 2,531.0 | 2,603.0 | 2,531.0 | 2,589.0 | +64.0 | +2.53% | 54,700 |
| 2025-12-22 | 2,610.0 | 2,610.0 | 2,513.0 | 2,525.0 | -55.0 | -2.13% | 98,800 |
| 2025-12-19 | 2,577.0 | 2,670.0 | 2,550.0 | 2,580.0 | +6.0 | +0.23% | 92,200 |
| 2025-12-18 | 2,630.0 | 2,641.0 | 2,536.0 | 2,574.0 | -66.0 | -2.50% | 84,700 |
| 2025-12-17 | 2,500.0 | 2,648.0 | 2,454.0 | 2,640.0 | +145.0 | +5.81% | 128,200 |
| 2025-12-16 | 2,533.0 | 2,546.0 | 2,480.0 | 2,495.0 | -38.0 | -1.50% | 56,600 |
| 2025-12-15 | 2,575.0 | 2,672.0 | 2,500.0 | 2,533.0 | -92.0 | -3.50% | 120,100 |
| 2025-12-12 | 2,440.0 | 2,630.0 | 2,440.0 | 2,625.0 | +206.0 | +8.52% | 165,800 |
| 2025-12-11 | 2,430.0 | 2,527.0 | 2,380.0 | 2,419.0 | -61.0 | -2.46% | 202,800 |
| 2025-12-10 | 2,495.0 | 2,530.0 | 2,460.0 | 2,480.0 | +20.0 | +0.81% | 92,600 |
| 2025-12-09 | 2,474.0 | 2,540.0 | 2,449.0 | 2,460.0 | -40.0 | -1.60% | 145,500 |
| 2025-12-08 | 2,650.0 | 2,729.0 | 2,470.0 | 2,500.0 | -179.0 | -6.68% | 346,400 |
| 2025-12-05 | 2,849.0 | 2,896.0 | 2,654.0 | 2,679.0 | -222.0 | -7.65% | 285,000 |
| 2025-12-04 | 2,950.0 | 3,025.0 | 2,810.0 | 2,901.0 | -64.0 | -2.16% | 201,000 |
| 2025-12-03 | 2,910.0 | 3,005.0 | 2,910.0 | 2,965.0 | +22.0 | +0.75% | 82,100 |
| 2025-12-02 | 3,190.0 | 3,215.0 | 2,915.0 | 2,943.0 | -242.0 | -7.60% | 504,200 |
| 2025-12-01 | 3,370.0 | 3,390.0 | 3,120.0 | 3,185.0 | -185.0 | -5.49% | 182,600 |
| 2025-11-28 | 3,255.0 | 3,465.0 | 3,190.0 | 3,370.0 | +180.0 | +5.64% | 243,500 |
| 2025-11-27 | 3,260.0 | 3,365.0 | 3,170.0 | 3,190.0 | -25.0 | -0.78% | 138,200 |
| 2025-11-26 | 3,110.0 | 3,260.0 | 3,035.0 | 3,215.0 | +160.0 | +5.24% | 171,600 |
| 2025-11-25 | 2,990.0 | 3,075.0 | 2,901.0 | 3,055.0 | +55.0 | +1.83% | 147,400 |
| 2025-11-21 | 2,902.0 | 3,060.0 | 2,900.0 | 3,000.0 | -5.0 | -0.17% | 148,900 |
| 2025-11-20 | 3,305.0 | 3,325.0 | 2,971.0 | 3,005.0 | -240.0 | -7.40% | 323,100 |
| 2025-11-19 | 3,075.0 | 3,320.0 | 3,075.0 | 3,245.0 | +170.0 | +5.53% | 177,700 |
| 2025-11-18 | 3,300.0 | 3,335.0 | 2,890.0 | 3,075.0 | -325.0 | -9.56% | 653,400 |
| 2025-11-17 | 3,245.0 | 3,700.0 | 3,160.0 | 3,400.0 | +15.0 | +0.44% | 420,900 |
| 2025-11-14 | 3,235.0 | 3,440.0 | 3,220.0 | 3,385.0 | +80.0 | +2.42% | 171,600 |
| 2025-11-13 | 3,110.0 | 3,370.0 | 3,060.0 | 3,305.0 | +145.0 | +4.59% | 156,900 |
| 2025-11-12 | 3,095.0 | 3,220.0 | 3,055.0 | 3,160.0 | +120.0 | +3.95% | 126,500 |
| 2025-11-11 | 3,055.0 | 3,100.0 | 2,957.0 | 3,040.0 | +20.0 | +0.66% | 123,300 |
| 2025-11-10 | 2,911.0 | 3,080.0 | 2,911.0 | 3,020.0 | +125.0 | +4.32% | 103,300 |
| 2025-11-07 | 2,871.0 | 2,920.0 | 2,799.0 | 2,895.0 | +46.0 | +1.61% | 131,300 |
| 2025-11-06 | 3,070.0 | 3,110.0 | 2,789.0 | 2,849.0 | -246.0 | -7.95% | 324,800 |
| 2025-11-05 | 2,902.0 | 3,095.0 | 2,886.0 | 3,095.0 | +167.0 | +5.70% | 240,600 |
| 2025-11-04 | 2,800.0 | 2,985.0 | 2,738.0 | 2,928.0 | +118.0 | +4.20% | 191,600 |
| 2025-10-31 | 2,820.0 | 2,885.0 | 2,775.0 | 2,810.0 | -10.0 | -0.35% | 91,100 |
| 2025-10-30 | 2,801.0 | 2,925.0 | 2,795.0 | 2,820.0 | -15.0 | -0.53% | 177,100 |
| 2025-10-29 | 2,777.0 | 2,922.0 | 2,710.0 | 2,835.0 | +15.0 | +0.53% | 334,200 |
| 2025-10-28 | 2,986.0 | 3,060.0 | 2,820.0 | 2,820.0 | -130.0 | -4.41% | 535,200 |
| 2025-10-27 | 3,225.0 | 3,240.0 | 2,905.0 | 2,950.0 | -275.0 | -8.53% | 739,200 |
| 2025-10-24 | 3,255.0 | 3,450.0 | 3,110.0 | 3,225.0 | -70.0 | -2.12% | 1,097,900 |
| 2025-10-23 | 2,729.0 | 3,295.0 | 2,680.0 | 3,295.0 | +504.0 | +18.06% | 1,162,400 |
| 2025-10-22 | 2,810.0 | 2,929.0 | 2,786.0 | 2,791.0 | -69.0 | -2.41% | 661,600 |
| 2025-10-21 | 2,770.0 | 2,994.0 | 2,688.0 | 2,860.0 | +90.0 | +3.25% | 1,881,800 |
| 2025-10-20 | 2,700.0 | 2,850.0 | 2,533.0 | 2,770.0 | -80.0 | -2.81% | 3,078,100 |
| 2025-10-17 | 2,350.0 | 2,850.0 | 2,252.0 | 2,850.0 | — | — | 5,651,800 |
直近98営業日分を表示