USバンコープの株価時系列・推移
- 52週高値
- 66.08（2026/8/17）
- 52週安値
- 45.02（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/29 | 60.44 | 60.99 | 60.23 | 60.64 | 5,832,692 | 60.64 |
| 2026/10/28 | 59.85 | 59.97 | 59.19 | 59.60 | 5,305,690 | 59.60 |
| 2026/10/27 | 60.17 | 60.21 | 59.20 | 59.74 | 4,787,277 | 59.74 |
| 2026/10/26 | 59.88 | 60.49 | 59.60 | 59.70 | 5,352,357 | 59.70 |
| 2026/10/23 | 59.48 | 59.81 | 58.99 | 59.58 | 5,627,040 | 59.58 |
| 2026/10/22 | 58.72 | 60.03 | 58.65 | 60.02 | 7,241,516 | 60.02 |
| 2026/10/21 | 59.37 | 59.64 | 58.87 | 59.05 | 7,115,901 | 59.05 |
| 2026/10/20 | 58.05 | 59.11 | 57.97 | 59.09 | 7,275,820 | 59.09 |
| 2026/10/19 | 58.48 | 58.76 | 57.82 | 57.85 | 7,599,170 | 57.85 |
| 2026/10/16 | 58.09 | 59.17 | 57.94 | 58.73 | 17,522,737 | 58.73 |
| 2026/10/15 | 56.14 | 57.69 | 55.97 | 57.39 | 12,105,910 | 57.39 |
| 2026/10/14 | 56.06 | 56.35 | 55.70 | 56.26 | 10,548,573 | 56.26 |
| 2026/10/13 | 57.60 | 57.92 | 56.53 | 56.89 | 8,200,590 | 56.89 |
| 2026/10/12 | 57.22 | 57.64 | 57.08 | 57.42 | 5,423,170 | 57.42 |
| 2026/10/9 | 56.74 | 57.30 | 56.47 | 57.08 | 5,214,956 | 57.08 |
| 2026/10/8 | 56.01 | 57.05 | 55.63 | 57.03 | 8,870,054 | 57.03 |
| 2026/10/7 | 56.75 | 56.84 | 55.96 | 56.17 | 9,192,344 | 56.17 |
| 2026/10/6 | 57.54 | 57.79 | 57.05 | 57.29 | 6,114,724 | 57.29 |
| 2026/10/5 | 57.64 | 57.81 | 57.10 | 57.27 | 6,312,779 | 57.27 |
| 2026/10/2 | 57.37 | 57.88 | 57.16 | 57.51 | 7,590,219 | 57.51 |
1〜20/250件
