USバンコープの株価時系列・推移
- 52週高値
- 20.62（2025/9/17）
- 52週安値
- 17.18（2026/7/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/9 | 17.20 | 17.34 | 17.18 | 17.32 | 41,449 | 17.32 |
| 2026/7/8 | 17.42 | 17.42 | 17.24 | 17.27 | 30,135 | 17.27 |
| 2026/7/7 | 17.52 | 17.52 | 17.41 | 17.41 | 30,659 | 17.41 |
| 2026/7/6 | 17.48 | 17.53 | 17.45 | 17.50 | 25,330 | 17.50 |
| 2026/7/2 | 17.43 | 17.56 | 17.32 | 17.47 | 24,917 | 17.47 |
| 2026/7/1 | 17.43 | 17.56 | 17.32 | 17.47 | 33,071 | 17.47 |
| 2026/6/30 | 17.30 | 17.60 | 17.25 | 17.43 | 311,766 | 17.43 |
| 2026/6/29 | 17.46 | 17.72 | 17.42 | 17.64 | 50,996 | 17.64 |
| 2026/6/26 | 17.40 | 17.48 | 17.39 | 17.45 | 28,315 | 17.45 |
| 2026/6/25 | 17.53 | 17.55 | 17.42 | 17.46 | 25,003 | 17.46 |
| 2026/6/24 | 17.44 | 17.54 | 17.44 | 17.48 | 44,448 | 17.48 |
| 2026/6/23 | 17.49 | 17.57 | 17.38 | 17.42 | 34,950 | 17.42 |
| 2026/6/22 | 17.74 | 17.74 | 17.49 | 17.54 | 48,479 | 17.54 |
| 2026/6/18 | 17.69 | 17.80 | 17.67 | 17.71 | 48,369 | 17.71 |
| 2026/6/17 | 17.65 | 17.78 | 17.64 | 17.71 | 78,733 | 17.71 |
| 2026/6/16 | 17.61 | 17.73 | 17.59 | 17.68 | 151,905 | 17.68 |
| 2026/6/15 | 17.63 | 17.68 | 17.56 | 17.66 | 48,149 | 17.66 |
| 2026/6/12 | 17.48 | 17.55 | 17.44 | 17.54 | 56,223 | 17.54 |
| 2026/6/11 | 17.31 | 17.48 | 17.31 | 17.45 | 63,462 | 17.45 |
| 2026/6/10 | 17.33 | 17.35 | 17.28 | 17.30 | 25,947 | 17.30 |
1〜20/250件
