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 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 62.28 | 62.95 | 61.98 | 62.42 | 6,360,717 | 62.42 |
| 2026/8/21 | 62.23 | 62.43 | 61.46 | 62.05 | 6,375,686 | 62.05 |
| 2026/8/20 | 62.70 | 63.06 | 61.77 | 61.78 | 5,713,343 | 61.78 |
| 2026/8/19 | 64.84 | 64.91 | 62.64 | 62.82 | 7,788,612 | 62.82 |
| 2026/8/18 | 65.18 | 65.32 | 64.27 | 64.79 | 6,047,571 | 64.79 |
| 2026/8/17 | 65.22 | 66.08 | 64.78 | 64.87 | 5,602,525 | 64.87 |
| 2026/8/14 | 65.07 | 65.56 | 64.93 | 65.42 | 4,690,419 | 65.42 |
| 2026/8/13 | 65.11 | 65.61 | 64.97 | 65.17 | 3,994,690 | 65.17 |
| 2026/8/12 | 64.60 | 65.10 | 64.23 | 65.02 | 4,193,590 | 65.02 |
| 2026/8/11 | 64.18 | 64.60 | 63.92 | 64.29 | 3,179,966 | 64.29 |
| 2026/8/10 | 63.51 | 64.32 | 63.44 | 64.19 | 5,624,857 | 64.19 |
| 2026/8/7 | 63.60 | 64.06 | 63.11 | 63.94 | 4,412,455 | 63.94 |
| 2026/8/6 | 64.72 | 65.02 | 63.63 | 63.81 | 6,228,590 | 63.81 |
| 2026/8/5 | 64.50 | 64.67 | 64.05 | 64.21 | 9,713,700 | 64.21 |
| 2026/8/4 | 63.53 | 64.85 | 63.51 | 64.23 | 9,982,849 | 64.23 |
| 2026/8/3 | 63.36 | 63.96 | 63.09 | 63.94 | 5,525,487 | 63.94 |
| 2026/7/31 | 63.06 | 63.30 | 62.54 | 63.01 | 9,086,143 | 63.01 |
| 2026/7/30 | 63.34 | 63.34 | 62.34 | 62.90 | 7,182,630 | 62.90 |
| 2026/7/29 | 64.01 | 64.29 | 62.61 | 62.82 | 8,433,176 | 62.82 |
| 2026/7/28 | 63.66 | 64.46 | 63.45 | 64.43 | 8,094,303 | 64.43 |
1〜20/251件
