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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 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 |
| 2026/10/1 | 57.31 | 57.67 | 56.04 | 57.36 | 11,174,507 | 57.36 |
| 2026/9/30 | 57.64 | 58.13 | 57.56 | 57.76 | 9,887,317 | 57.76 |
| 2026/9/29 | 58.62 | 59.05 | 57.81 | 58.14 | 7,642,460 | 58.14 |
| 2026/9/28 | 59.12 | 59.33 | 58.66 | 58.78 | 5,759,848 | 58.78 |
| 2026/9/25 | 58.64 | 59.52 | 58.50 | 59.33 | 6,412,647 | 59.33 |
| 2026/9/24 | 58.61 | 58.79 | 57.95 | 58.40 | 7,083,330 | 58.40 |
| 2026/9/23 | 59.00 | 59.38 | 58.42 | 58.48 | 7,644,563 | 58.48 |
| 2026/9/22 | 60.75 | 60.75 | 58.86 | 59.44 | 9,478,619 | 59.44 |
| 2026/9/21 | 60.44 | 60.67 | 59.87 | 60.44 | 7,376,002 | 60.44 |
| 2026/9/18 | 59.85 | 60.34 | 59.65 | 60.06 | 14,868,815 | 60.06 |
| 2026/9/17 | 60.58 | 60.69 | 59.70 | 60.25 | 8,302,136 | 60.25 |
| 2026/9/16 | 62.14 | 62.96 | 58.81 | 59.73 | 17,455,113 | 59.73 |
| 2026/9/15 | 62.92 | 63.18 | 61.86 | 62.22 | 6,761,755 | 62.22 |
| 2026/9/14 | 62.80 | 63.21 | 62.29 | 62.68 | 8,891,646 | 62.68 |
1〜20/251件
