USフーズ・ホールディングの株価時系列・推移
- 52週高値
- 105.17（2026/7/7）
- 52週安値
- 69.88（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/8 | 103.17 | 104.16 | 99.10 | 99.88 | 3,730,669 | 99.88 |
| 2026/7/7 | 104.30 | 105.17 | 103.50 | 103.99 | 2,187,121 | 103.99 |
| 2026/7/6 | 103.84 | 104.28 | 101.31 | 102.86 | 3,658,397 | 102.86 |
| 2026/7/2 | 103.06 | 103.06 | 100.45 | 104.29 | 2,488,290 | 104.29 |
| 2026/7/1 | 103.06 | 103.06 | 100.45 | 101.90 | 2,680,721 | 101.90 |
| 2026/6/30 | 100.98 | 102.62 | 99.65 | 102.25 | 3,699,216 | 102.25 |
| 2026/6/29 | 98.62 | 102.50 | 98.00 | 102.44 | 3,511,850 | 102.44 |
| 2026/6/26 | 97.34 | 99.09 | 97.05 | 98.31 | 4,293,961 | 98.31 |
| 2026/6/25 | 95.83 | 98.90 | 95.83 | 96.22 | 5,156,851 | 96.22 |
| 2026/6/24 | 93.15 | 95.54 | 93.15 | 95.35 | 1,867,241 | 95.35 |
| 2026/6/23 | 92.99 | 95.00 | 92.09 | 94.01 | 2,271,091 | 94.01 |
| 2026/6/22 | 91.26 | 94.41 | 91.26 | 92.76 | 1,769,567 | 92.76 |
| 2026/6/18 | 94.80 | 95.65 | 91.78 | 91.91 | 5,387,769 | 91.91 |
| 2026/6/17 | 92.39 | 94.22 | 91.85 | 93.75 | 2,698,928 | 93.75 |
| 2026/6/16 | 93.90 | 94.80 | 92.54 | 93.22 | 2,014,101 | 93.22 |
| 2026/6/15 | 93.17 | 94.05 | 92.64 | 93.44 | 2,819,136 | 93.44 |
| 2026/6/12 | 91.83 | 93.56 | 91.16 | 93.32 | 2,325,114 | 93.32 |
| 2026/6/11 | 91.30 | 92.24 | 89.79 | 91.23 | 3,242,731 | 91.23 |
| 2026/6/10 | 89.64 | 91.18 | 89.40 | 90.18 | 3,661,332 | 90.18 |
| 2026/6/9 | 86.30 | 89.32 | 85.16 | 89.25 | 3,306,388 | 89.25 |
1〜20/250件
