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 |
|---|---|---|---|---|---|---|
| 2026/9/15 | 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 |
| 2026/9/11 | 63.12 | 63.36 | 62.26 | 62.84 | 5,774,212 | 62.84 |
| 2026/9/10 | 61.87 | 62.42 | 61.71 | 62.41 | 4,815,200 | 62.41 |
| 2026/9/9 | 62.33 | 62.77 | 61.89 | 62.11 | 5,619,167 | 62.11 |
| 2026/9/8 | 63.01 | 63.25 | 62.49 | 62.49 | 5,584,622 | 62.49 |
| 2026/9/4 | 63.25 | 63.67 | 62.74 | 63.37 | 5,042,576 | 63.37 |
| 2026/9/3 | 63.00 | 63.71 | 62.82 | 63.53 | 5,681,801 | 63.53 |
| 2026/9/2 | 61.68 | 63.19 | 61.51 | 62.77 | 7,335,482 | 62.77 |
| 2026/9/1 | 61.64 | 62.12 | 60.80 | 61.21 | 6,902,611 | 61.21 |
| 2026/8/31 | 62.31 | 62.39 | 61.58 | 61.58 | 8,207,768 | 61.58 |
| 2026/8/28 | 62.76 | 62.98 | 62.25 | 62.47 | 6,256,139 | 62.47 |
| 2026/8/27 | 62.00 | 62.56 | 61.81 | 62.40 | 6,128,124 | 62.40 |
| 2026/8/26 | 62.45 | 63.18 | 62.10 | 62.80 | 6,780,981 | 62.80 |
| 2026/8/25 | 62.44 | 62.50 | 61.99 | 62.41 | 6,311,574 | 62.41 |
| 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 |
1〜20/250件
