USフーズ・ホールディング【USFD】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 73.19 (25/02/20)
52週安値 49.65 (24/04/18)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/01 | 65.28 | 66.24 | 65.23 | 65.61 | +0.15 | +0.23 | 329,817 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/31 | 63.93 | 65.65 | 63.63 | 65.46 | +0.93 | +1.44 | 1,899,702 |
25/03/28 | 64.98 | 65.07 | 63.98 | 64.53 | -0.75 | -1.15 | 1,929,851 |
25/03/27 | 65.33 | 65.90 | 64.81 | 65.28 | -0.33 | -0.50 | 1,273,588 |
25/03/26 | 65.38 | 65.76 | 65.14 | 65.61 | +0.41 | +0.63 | 1,529,144 |
25/03/25 | 65.32 | 65.71 | 64.55 | 65.20 | -0.37 | -0.56 | 1,884,252 |
25/03/24 | 65.32 | 65.94 | 64.80 | 65.57 | +1.16 | +1.80 | 1,724,316 |
25/03/21 | 62.71 | 64.44 | 61.65 | 64.41 | +1.03 | +1.63 | 5,590,111 |
25/03/20 | 64.75 | 65.42 | 63.25 | 63.38 | -1.69 | -2.60 | 3,314,004 |
25/03/19 | 64.42 | 65.25 | 64.19 | 65.07 | +0.08 | +0.12 | 3,175,725 |
25/03/18 | 65.75 | 65.94 | 64.38 | 64.99 | -1.00 | -1.52 | 1,781,644 |
25/03/17 | 65.37 | 66.50 | 65.10 | 65.99 | +0.50 | +0.76 | 2,161,796 |
25/03/14 | 64.51 | 65.53 | 63.54 | 65.49 | +1.81 | +2.84 | 1,640,424 |
25/03/13 | 65.20 | 65.47 | 63.28 | 63.68 | -1.54 | -2.36 | 3,018,464 |
25/03/12 | 65.74 | 65.86 | 64.35 | 65.22 | +0.34 | +0.52 | 2,235,274 |
25/03/11 | 63.81 | 65.28 | 63.39 | 64.88 | +1.25 | +1.96 | 3,915,222 |
25/03/10 | 64.73 | 65.00 | 62.70 | 63.63 | -1.99 | -3.03 | 3,688,992 |
25/03/07 | 66.41 | 66.67 | 63.54 | 65.62 | -1.19 | -1.78 | 3,997,207 |
25/03/06 | 68.30 | 69.05 | 66.42 | 66.81 | -2.33 | -3.37 | 2,784,321 |
25/03/05 | 68.13 | 69.30 | 67.80 | 69.14 | +0.88 | +1.29 | 2,270,056 |
25/03/04 | 69.18 | 69.52 | 67.06 | 68.26 | -1.85 | -2.64 | 2,497,584 |
25/03/03 | 71.98 | 72.22 | 69.43 | 70.11 | -1.57 | -2.19 | 2,644,025 |
25/02/28 | 70.53 | 71.75 | 70.43 | 71.68 | +1.44 | +2.05 | 1,970,229 |
25/02/27 | 70.87 | 71.38 | 70.17 | 70.24 | -0.41 | -0.58 | 1,452,257 |
25/02/26 | 70.11 | 72.02 | 69.96 | 70.65 | +0.43 | +0.61 | 2,682,501 |
25/02/25 | 71.00 | 71.51 | 69.73 | 70.22 | -0.70 | -0.99 | 2,640,316 |
25/02/24 | 70.26 | 71.37 | 69.83 | 70.92 | +0.82 | +1.17 | 2,392,803 |
25/02/21 | 71.40 | 71.89 | 69.98 | 70.10 | -1.55 | -2.16 | 4,651,645 |
25/02/20 | 72.28 | 73.19 | 71.27 | 71.65 | +0.03 | +0.04 | 2,814,031 |
25/02/19 | 70.77 | 72.26 | 70.52 | 71.62 | +0.77 | +1.09 | 2,652,787 |
25/02/18 | 71.21 | 71.55 | 70.26 | 70.85 | -0.40 | -0.56 | 2,940,614 |