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 |