日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユナイテッド・スーパーマーケット・ホールディングス(3222)の株価時系列情報

ユナイテッド・スーパーマーケット・ホールディングス(3222)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 997 1,002 996 1,002 95,500
2024/03/28 1,003 1,003 994 997 156,700
2024/03/27 1,003 1,006 1,001 1,004 227,400
2024/03/26 996 1,002 993 1,001 179,100
2024/03/25 1,004 1,005 996 996 182,000
2024/03/22 997 1,003 994 999 119,600
2024/03/21 1,008 1,008 993 997 199,400
2024/03/19 1,000 1,011 995 1,005 223,400
2024/03/18 1,003 1,005 996 1,001 147,200
2024/03/15 995 1,008 989 1,008 513,200
2024/03/14 986 995 980 995 254,100
2024/03/13 983 987 978 981 218,600
2024/03/12 980 983 967 983 223,800
2024/03/11 985 985 975 983 159,400
2024/03/08 985 988 976 986 258,800
2024/03/07 971 983 969 983 383,200
2024/03/06 951 968 951 965 262,700
2024/03/05 960 963 949 956 385,000
2024/03/04 978 978 962 962 536,200
2024/03/01 994 995 978 981 573,800
2024/02/29 999 1,002 992 999 371,700
2024/02/28 992 1,000 988 997 842,600
2024/02/27 1,010 1,014 1,006 1,008 1,110,300
2024/02/26 1,007 1,012 1,006 1,010 654,500
2024/02/22 1,001 1,007 998 1,003 504,400
2024/02/21 1,000 1,000 991 996 692,800
2024/02/20 1,002 1,002 994 997 421,900
2024/02/19 994 1,003 991 1,000 595,900
2024/02/16 994 994 987 989 458,000
2024/02/15 990 991 983 986 654,500
2024/02/14 1,002 1,003 989 993 577,300
2024/02/13 998 1,001 992 1,000 550,800
2024/02/09 995 1,005 992 1,003 375,700
2024/02/08 997 1,000 993 995 565,900
2024/02/07 1,000 1,003 999 1,001 223,300
2024/02/06 1,008 1,009 998 998 566,900
2024/02/05 1,010 1,017 1,008 1,008 317,300
2024/02/02 1,010 1,014 1,007 1,010 288,200
2024/02/01 1,012 1,014 1,008 1,010 291,600
2024/01/31 1,020 1,020 1,012 1,014 216,500
2024/01/30 1,022 1,023 1,012 1,012 246,300
2024/01/29 1,018 1,022 1,015 1,022 295,700
2024/01/26 1,015 1,017 1,011 1,013 272,900
2024/01/25 1,009 1,019 1,004 1,019 357,000
2024/01/24 1,020 1,020 1,005 1,005 328,300
2024/01/23 1,024 1,026 1,015 1,017 305,400
2024/01/22 1,016 1,026 1,015 1,025 370,000
2024/01/19 1,019 1,023 1,008 1,017 342,000
2024/01/18 1,010 1,022 1,008 1,021 327,400
2024/01/17 1,008 1,018 1,008 1,011 239,000
2024/01/16 1,022 1,023 1,008 1,008 276,100
2024/01/15 1,016 1,021 1,015 1,018 300,300
2024/01/12 1,031 1,031 1,008 1,015 446,200
2024/01/11 1,025 1,042 1,023 1,023 497,700
2024/01/10 1,029 1,031 1,023 1,027 299,100
2024/01/09 1,021 1,033 1,019 1,030 322,200
2024/01/05 1,024 1,024 1,019 1,022 186,300
2024/01/04 1,021 1,021 1,009 1,019 223,600
2023/12/29 1,016 1,021 1,014 1,017 177,100
2023/12/28 1,014 1,020 1,014 1,020 150,300
2023/12/27 1,009 1,016 1,008 1,015 178,800
2023/12/26 1,007 1,017 1,007 1,011 239,400
2023/12/25 1,015 1,015 1,005 1,009 193,000
2023/12/22 1,000 1,013 1,000 1,013 240,600
2023/12/21 1,004 1,006 1,001 1,003 154,800
2023/12/20 997 1,008 996 1,004 262,900
2023/12/19 995 995 989 993 200,300
2023/12/18 989 992 981 990 310,700
2023/12/15 1,005 1,006 990 994 556,900
2023/12/14 1,008 1,011 1,003 1,007 191,500
2023/12/13 1,013 1,017 1,005 1,005 218,200
2023/12/12 1,016 1,019 1,012 1,017 207,200
2023/12/11 1,008 1,018 1,004 1,017 335,700
2023/12/08 1,009 1,018 1,003 1,009 287,100
2023/12/07 1,014 1,017 1,012 1,013 132,800
2023/12/06 1,009 1,020 1,009 1,019 183,500
2023/12/05 1,005 1,013 1,005 1,007 224,600
2023/12/04 1,008 1,012 1,005 1,009 183,100
2023/12/01 1,011 1,017 1,008 1,009 219,700
2023/11/30 1,015 1,015 1,004 1,011 317,100
2023/11/29 1,025 1,025 1,015 1,016 228,400
2023/11/28 1,023 1,025 1,019 1,025 155,200
2023/11/27 1,028 1,030 1,019 1,019 247,300
2023/11/24 1,028 1,030 1,023 1,025 178,300
2023/11/22 1,030 1,032 1,027 1,027 110,200
2023/11/21 1,029 1,033 1,025 1,029 119,200
2023/11/20 1,039 1,039 1,025 1,026 208,700
2023/11/17 1,027 1,032 1,023 1,032 212,900
2023/11/16 1,040 1,041 1,028 1,028 221,000
2023/11/15 1,040 1,048 1,037 1,044 201,400
2023/11/14 1,048 1,050 1,037 1,037 212,900
2023/11/13 1,054 1,054 1,041 1,044 75,200
2023/11/10 1,049 1,053 1,041 1,052 164,800
2023/11/09 1,045 1,051 1,033 1,048 173,700
2023/11/08 1,039 1,044 1,034 1,044 190,700
2023/11/07 1,043 1,046 1,035 1,038 197,200
2023/11/06 1,051 1,051 1,040 1,041 272,400
2023/11/02 1,049 1,060 1,049 1,052 245,000
2023/11/01 1,075 1,076 1,061 1,065 235,500
2023/10/31 1,046 1,073 1,045 1,071 336,200
2023/10/30 1,055 1,056 1,042 1,042 1,288,900
2023/10/27 1,062 1,062 1,049 1,062 284,500
2023/10/26 1,058 1,069 1,049 1,057 314,200
2023/10/25 1,062 1,062 1,055 1,058 201,900
2023/10/24 1,051 1,057 1,043 1,057 210,200
2023/10/23 1,049 1,053 1,043 1,049 256,800
2023/10/20 1,049 1,049 1,037 1,043 129,000
2023/10/19 1,030 1,051 1,030 1,051 209,600
2023/10/18 1,034 1,036 1,020 1,036 227,800
2023/10/17 1,037 1,040 1,024 1,027 304,300
2023/10/16 1,037 1,043 1,029 1,032 432,800
2023/10/13 1,035 1,038 1,030 1,035 377,700
2023/10/12 1,048 1,049 1,034 1,041 381,200
2023/10/11 1,059 1,084 1,048 1,048 435,400
2023/10/10 1,080 1,088 1,075 1,088 304,700
2023/10/06 1,073 1,082 1,073 1,079 200,900
2023/10/05 1,064 1,069 1,057 1,066 290,200
2023/10/04 1,053 1,064 1,049 1,060 412,800
2023/10/03 1,062 1,070 1,055 1,061 371,100
2023/10/02 1,077 1,082 1,057 1,057 327,500
2023/09/29 1,082 1,085 1,063 1,069 333,900
2023/09/28 1,088 1,094 1,077 1,079 294,100
2023/09/27 1,090 1,100 1,084 1,100 173,700
2023/09/26 1,099 1,101 1,094 1,095 121,600
2023/09/25 1,081 1,101 1,080 1,099 177,400
2023/09/22 1,088 1,090 1,076 1,076 285,100
2023/09/21 1,113 1,115 1,089 1,089 479,300
2023/09/20 1,118 1,122 1,115 1,116 253,400
2023/09/19 1,123 1,123 1,110 1,118 225,900
2023/09/15 1,122 1,130 1,120 1,126 190,000
2023/09/14 1,130 1,131 1,121 1,128 174,900
2023/09/13 1,138 1,138 1,122 1,130 151,500
2023/09/12 1,125 1,139 1,125 1,138 113,900
2023/09/11 1,128 1,130 1,117 1,126 158,800
2023/09/08 1,149 1,150 1,120 1,120 206,100
2023/09/07 1,130 1,147 1,130 1,143 297,400
2023/09/06 1,131 1,135 1,129 1,132 119,500
2023/09/05 1,136 1,136 1,126 1,131 152,500
2023/09/04 1,128 1,136 1,122 1,136 287,200
2023/09/01 1,119 1,127 1,116 1,126 219,000
2023/08/31 1,117 1,120 1,111 1,119 328,400
2023/08/30 1,114 1,118 1,109 1,110 806,200
2023/08/29 1,131 1,135 1,125 1,133 1,393,900
2023/08/28 1,135 1,141 1,126 1,130 269,000
2023/08/25 1,129 1,136 1,124 1,133 241,300
2023/08/24 1,128 1,136 1,125 1,131 202,700
2023/08/23 1,123 1,136 1,114 1,133 472,100
2023/08/22 1,116 1,122 1,108 1,122 480,600
2023/08/21 1,111 1,126 1,109 1,122 534,700
2023/08/18 1,118 1,121 1,100 1,102 542,500
2023/08/17 1,142 1,143 1,121 1,125 272,600
2023/08/16 1,141 1,144 1,131 1,137 239,500
2023/08/15 1,137 1,148 1,130 1,148 318,200
2023/08/14 1,130 1,142 1,126 1,140 474,600
2023/08/10 1,122 1,128 1,117 1,125 309,700
2023/08/09 1,118 1,123 1,109 1,119 391,700
2023/08/08 1,113 1,124 1,113 1,124 201,200
2023/08/07 1,102 1,113 1,102 1,113 255,500
2023/08/04 1,102 1,111 1,102 1,107 264,100
2023/08/03 1,115 1,122 1,103 1,105 348,200
2023/08/02 1,119 1,126 1,114 1,123 348,100
2023/08/01 1,120 1,121 1,111 1,115 234,300
2023/07/31 1,126 1,128 1,113 1,119 251,300
2023/07/28 1,107 1,118 1,106 1,114 225,300
2023/07/27 1,115 1,115 1,106 1,115 165,100
2023/07/26 1,109 1,115 1,105 1,113 129,800
2023/07/25 1,122 1,122 1,108 1,111 186,400
2023/07/24 1,120 1,121 1,114 1,118 160,400
2023/07/21 1,112 1,119 1,108 1,115 138,900
2023/07/20 1,120 1,121 1,111 1,112 86,200
2023/07/19 1,108 1,114 1,106 1,114 143,200
2023/07/18 1,109 1,112 1,098 1,102 220,100
2023/07/14 1,105 1,111 1,103 1,110 144,200
2023/07/13 1,123 1,124 1,106 1,107 159,600
2023/07/12 1,100 1,131 1,098 1,123 266,200
2023/07/11 1,122 1,137 1,122 1,128 379,100
2023/07/10 1,102 1,119 1,100 1,116 324,500
2023/07/07 1,095 1,104 1,089 1,100 191,500
2023/07/06 1,098 1,101 1,093 1,096 144,200
2023/07/05 1,104 1,111 1,098 1,099 162,700
2023/07/04 1,110 1,113 1,107 1,107 111,400
2023/07/03 1,117 1,120 1,110 1,111 154,200
2023/06/30 1,114 1,119 1,104 1,112 175,700
2023/06/29 1,123 1,124 1,111 1,112 110,700
2023/06/28 1,111 1,123 1,111 1,122 136,500
2023/06/27 1,115 1,115 1,103 1,108 146,400
2023/06/26 1,111 1,115 1,105 1,113 115,800
2023/06/23 1,102 1,115 1,102 1,110 195,100
2023/06/22 1,108 1,110 1,100 1,100 105,300
2023/06/21 1,103 1,115 1,102 1,103 189,500
2023/06/20 1,100 1,101 1,088 1,101 207,900
2023/06/19 1,110 1,113 1,097 1,101 196,500
2023/06/16 1,103 1,110 1,099 1,109 268,800
2023/06/15 1,118 1,120 1,105 1,105 136,600
2023/06/14 1,115 1,117 1,110 1,114 105,100
2023/06/13 1,112 1,114 1,104 1,108 100,800
2023/06/12 1,110 1,115 1,105 1,112 101,600
2023/06/09 1,112 1,117 1,106 1,106 171,900
2023/06/08 1,099 1,109 1,099 1,107 119,700
2023/06/07 1,102 1,109 1,096 1,098 146,000

このページの先頭へ