KabuInsight

エスユーエス

6554
グロース/サービス業/SUS 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
2026-03-131,021.01,047.01,021.01,045.0+3.0+0.29%12,000
2026-03-121,059.01,059.01,019.01,042.0-19.0-1.79%53,200
2026-03-111,063.01,066.01,050.01,061.0+11.0+1.05%17,400
2026-03-101,033.01,055.01,031.01,050.0+17.0+1.65%13,200
2026-03-091,011.01,036.01,000.01,033.0-19.0-1.81%37,100
2026-03-061,050.01,058.01,047.01,052.0+3.0+0.29%10,400
2026-03-051,039.01,064.01,025.01,049.0+27.0+2.64%19,200
2026-03-041,027.01,031.01,005.01,022.0-22.0-2.11%38,400
2026-03-031,054.01,061.01,043.01,044.0-18.0-1.69%25,800
2026-03-021,080.01,080.01,053.01,062.0-33.0-3.01%28,400
2026-02-271,095.01,099.01,092.01,095.0+6.0+0.55%9,900
2026-02-261,061.01,089.01,061.01,089.0+23.0+2.16%28,900
2026-02-251,065.01,075.01,064.01,066.0+8.0+0.76%12,600
2026-02-241,066.01,066.01,055.01,058.0-3.0-0.28%17,500
2026-02-201,068.01,073.01,061.01,061.0-18.0-1.67%16,900
2026-02-191,061.01,079.01,057.01,079.0+15.0+1.41%64,800
2026-02-181,065.01,079.01,055.01,064.0-1.0-0.09%37,900
2026-02-171,065.01,084.01,050.01,065.0-4.0-0.37%43,400
2026-02-161,050.01,071.01,031.01,069.0-31.0-2.82%90,100
2026-02-131,110.01,116.01,089.01,100.0-17.0-1.52%82,700
2026-02-121,137.01,138.01,109.01,117.0-19.0-1.67%91,800
2026-02-101,150.01,150.01,124.01,136.0-5.0-0.44%49,900
2026-02-091,178.01,178.01,135.01,141.0-40.0-3.39%53,700
2026-02-061,181.01,181.01,158.01,181.0-3.0-0.25%16,800
2026-02-051,153.01,184.01,134.01,184.0+30.0+2.60%32,900
2026-02-041,168.01,168.01,135.01,154.0-14.0-1.20%52,600
2026-02-031,160.01,175.01,157.01,168.0+11.0+0.95%10,000
2026-02-021,163.01,181.01,155.01,157.0-11.0-0.94%12,400
2026-01-301,177.01,178.01,160.01,168.0+5.0+0.43%9,300
2026-01-291,181.01,181.01,150.01,163.0-18.0-1.52%23,700
2026-01-281,193.01,193.01,175.01,181.0-8.0-0.67%11,700
2026-01-271,198.01,199.01,184.01,189.0-3.0-0.25%10,900
2026-01-261,197.01,199.01,184.01,192.0-5.0-0.42%12,500
2026-01-231,189.01,208.01,182.01,197.0+13.0+1.10%17,600
2026-01-221,174.01,196.01,170.01,184.0+9.0+0.77%22,400
2026-01-211,168.01,176.01,163.01,175.0-7.0-0.59%15,500
2026-01-201,200.01,200.01,174.01,182.0-18.0-1.50%18,900
2026-01-191,199.01,205.01,185.01,200.0+6.0+0.50%41,500
2026-01-161,188.01,194.01,171.01,194.0+8.0+0.67%23,200
2026-01-151,180.01,186.01,174.01,186.00.00.00%16,300
2026-01-141,182.01,195.01,182.01,186.0+4.0+0.34%23,000
2026-01-131,189.01,189.01,165.01,182.0+7.0+0.60%28,700
2026-01-091,163.01,179.01,161.01,175.0+13.0+1.12%17,300
2026-01-081,167.01,168.01,160.01,162.0-3.0-0.26%8,300
2026-01-071,160.01,165.01,140.01,165.0+25.0+2.19%15,700
2026-01-061,160.01,161.01,135.01,140.0-13.0-1.13%24,200
2026-01-051,150.01,165.01,150.01,153.0+8.0+0.70%12,400
2025-12-301,146.01,163.01,145.01,145.0-5.0-0.43%16,500
2025-12-291,145.01,165.01,136.01,150.0+15.0+1.32%23,700
2025-12-261,135.01,143.01,127.01,135.0+4.0+0.35%25,000
2025-12-251,140.01,147.01,130.01,131.0-9.0-0.79%22,500
2025-12-241,153.01,157.01,135.01,140.0-13.0-1.13%15,800
2025-12-231,134.01,155.01,133.01,153.0+18.0+1.59%18,400
2025-12-221,141.01,141.01,126.01,135.00.00.00%11,800
2025-12-191,119.01,139.01,119.01,135.0+16.0+1.43%21,900
2025-12-181,130.01,131.01,118.01,119.0-18.0-1.58%7,800
2025-12-171,122.01,137.01,117.01,137.0+12.0+1.07%4,600
2025-12-161,129.01,136.01,123.01,125.0-4.0-0.35%8,400
2025-12-151,114.01,137.01,114.01,129.0+17.0+1.53%27,600
2025-12-121,111.01,118.01,108.01,112.0+1.0+0.09%39,600
2025-12-111,116.01,116.01,097.01,111.0+3.0+0.27%13,600
2025-12-101,108.01,112.01,098.01,108.0+1.0+0.09%23,000
2025-12-091,122.01,122.01,092.01,107.0-15.0-1.34%43,900
2025-12-081,137.01,137.01,115.01,122.0-13.0-1.15%18,500
2025-12-051,131.01,135.01,125.01,135.00.00.00%6,000
2025-12-041,128.01,138.01,128.01,135.0+7.0+0.62%7,800
2025-12-031,142.01,149.01,128.01,128.0-14.0-1.23%15,300
2025-12-021,159.01,159.01,135.01,142.0-23.0-1.97%20,800
2025-12-011,180.01,180.01,150.01,165.0-12.0-1.02%25,900
2025-11-281,188.01,188.01,175.01,177.0-11.0-0.93%18,500
2025-11-271,192.01,192.01,177.01,188.0+7.0+0.59%23,600
2025-11-261,174.01,190.01,171.01,181.0+7.0+0.60%15,100
2025-11-251,163.01,174.01,150.01,174.0+11.0+0.95%22,500
2025-11-211,140.01,174.01,130.01,163.0+33.0+2.92%32,000
2025-11-201,157.01,157.01,119.01,130.0-3.0-0.26%24,700
2025-11-191,147.01,147.01,123.01,133.0-1.0-0.09%17,000
2025-11-181,180.01,180.01,118.01,134.0-48.0-4.06%114,800
2025-11-171,161.01,205.01,161.01,182.0+51.0+4.51%100,300
2025-11-141,140.01,180.01,120.01,131.0-31.0-2.67%59,200
2025-11-131,158.01,176.01,147.01,162.0+4.0+0.35%14,000
2025-11-121,147.01,160.01,133.01,158.0+6.0+0.52%9,200
2025-11-111,149.01,154.01,126.01,152.0+16.0+1.41%12,800
2025-11-101,134.01,145.01,125.01,136.0+2.0+0.18%19,400
2025-11-071,134.01,138.01,120.01,134.0-4.0-0.35%14,200
2025-11-061,133.01,146.01,129.01,138.0+7.0+0.62%7,900
2025-11-051,123.01,131.01,104.01,131.0+5.0+0.44%18,800
2025-11-041,166.01,166.01,104.01,126.0-41.0-3.51%44,800
2025-10-311,160.01,178.01,142.01,167.0-5.0-0.43%16,800
2025-10-301,143.01,177.01,140.01,172.0+27.0+2.36%31,200
2025-10-291,174.01,175.01,125.01,145.0-29.0-2.47%36,500
2025-10-281,216.01,225.01,172.01,174.0-50.0-4.08%38,600
2025-10-271,250.01,260.01,220.01,224.0-20.0-1.61%65,300
2025-10-241,230.01,244.01,216.01,244.0+23.0+1.88%13,000
2025-10-231,216.01,233.01,213.01,221.0+1.0+0.08%13,100
2025-10-221,201.01,225.01,201.01,220.0+19.0+1.58%15,000
2025-10-211,206.01,222.01,201.01,201.0+5.0+0.42%24,500
2025-10-201,189.01,204.01,179.01,196.0+7.0+0.59%25,700
2025-10-171,165.01,189.01,146.01,189.0+22.0+1.89%18,400
2025-10-161,150.01,167.01,149.01,167.0+11.0+0.95%10,200
2025-10-151,160.01,174.01,145.01,156.0+6.0+0.52%21,900
2025-10-141,151.01,161.01,131.01,150.0-37.0-3.12%36,700
2025-10-101,191.01,200.01,180.01,187.0-10.0-0.84%19,700
2025-10-091,194.01,206.01,183.01,197.0+2.0+0.17%44,800
2025-10-081,199.01,200.01,190.01,195.0+5.0+0.42%22,300
2025-10-071,175.01,194.01,161.01,190.0+35.0+3.03%41,000
2025-10-061,150.01,168.01,149.01,155.0+22.0+1.94%26,900
2025-10-031,139.01,152.01,133.01,133.0+3.0+0.27%23,000
2025-10-021,128.01,138.01,118.01,130.0+2.0+0.18%23,000
2025-10-011,182.01,182.01,125.01,128.0-49.0-4.16%51,600
2025-09-301,187.01,197.01,169.01,177.0-19.0-1.59%20,300
2025-09-291,205.01,205.01,169.01,196.0-19.0-1.56%22,700
2025-09-261,196.01,224.01,190.01,215.0+15.0+1.25%26,300
2025-09-251,201.01,204.01,182.01,200.0-9.0-0.74%28,600
2025-09-241,248.01,248.01,198.01,209.0-9.0-0.74%55,100
2025-09-221,208.01,234.01,208.01,218.0+7.0+0.58%28,600
2025-09-191,252.01,252.01,196.01,211.0-28.0-2.26%43,700
2025-09-181,231.01,243.01,220.01,239.0+9.0+0.73%12,900
2025-09-171,265.01,268.01,230.01,230.0-38.0-3.00%21,700
2025-09-161,250.01,280.01,245.01,268.0+19.0+1.52%33,300
2025-09-121,252.01,260.01,225.01,249.0——50,500

直近120営業日分を表示