USバンコープの株価時系列・推移
- 52週高値
- 64.84（2026/7/17）
- 52週安値
- 43.46（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/7/27 | 64.10 | 64.67 | 63.22 | 63.49 | 6,328,740 | 63.49 |
| 2026/7/24 | 63.38 | 64.13 | 63.36 | 63.97 | 7,094,359 | 63.97 |
| 2026/7/23 | 63.73 | 63.94 | 62.87 | 63.33 | 7,679,082 | 63.33 |
| 2026/7/22 | 63.85 | 64.52 | 63.45 | 64.47 | 9,758,724 | 64.47 |
| 2026/7/21 | 63.10 | 63.75 | 62.64 | 63.71 | 9,601,471 | 63.71 |
| 2026/7/20 | 63.72 | 63.97 | 62.97 | 63.14 | 11,493,411 | 63.14 |
| 2026/7/17 | 64.11 | 64.84 | 63.11 | 63.14 | 13,160,757 | 63.14 |
| 2026/7/16 | 63.00 | 64.27 | 62.40 | 64.01 | 12,071,383 | 64.01 |
| 2026/7/15 | 62.15 | 63.16 | 62.12 | 63.01 | 8,850,274 | 63.01 |
| 2026/7/14 | 62.04 | 63.14 | 61.83 | 62.14 | 7,384,779 | 62.14 |
| 2026/7/13 | 62.78 | 62.93 | 61.96 | 62.34 | 6,103,128 | 62.34 |
| 2026/7/10 | 62.42 | 62.75 | 62.14 | 62.41 | 6,421,380 | 62.41 |
| 2026/7/9 | 61.25 | 61.99 | 61.04 | 61.90 | 6,023,381 | 61.90 |
| 2026/7/8 | 62.49 | 62.49 | 60.60 | 61.00 | 7,351,468 | 61.00 |
| 2026/7/7 | 63.27 | 63.39 | 62.86 | 62.89 | 5,902,223 | 62.89 |
| 2026/7/6 | 62.90 | 63.05 | 62.34 | 62.83 | 8,638,640 | 62.83 |
| 2026/7/2 | 60.40 | 62.20 | 60.20 | 61.73 | 6,140,224 | 61.73 |
| 2026/7/1 | 60.40 | 62.20 | 60.20 | 61.96 | 9,392,741 | 61.96 |
1〜20/251件
