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＆コレクティブ(3557)の株価時系列情報

ユナイテッド＆コレクティブ(3557)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
2019/12/30 1,665 1,684 1,652 1,670 3,900
2019/12/27 1,627 1,644 1,627 1,644 2,400
2019/12/26 1,571 1,646 1,571 1,615 4,400
2019/12/25 1,552 1,564 1,550 1,564 4,400
2019/12/24 1,550 1,560 1,550 1,550 4,000
2019/12/23 1,561 1,566 1,551 1,552 5,000
2019/12/20 1,594 1,594 1,573 1,573 1,600
2019/12/19 1,579 1,579 1,560 1,561 2,100
2019/12/18 1,582 1,597 1,582 1,585 1,400
2019/12/17 1,620 1,621 1,568 1,621 4,300
2019/12/16 1,639 1,647 1,626 1,626 4,200
2019/12/13 1,645 1,669 1,635 1,639 5,100
2019/12/12 1,635 1,639 1,616 1,625 2,800
2019/12/11 1,612 1,621 1,612 1,615 1,100
2019/12/10 1,601 1,611 1,601 1,611 1,200
2019/12/09 1,614 1,615 1,601 1,601 1,900
2019/12/06 1,620 1,620 1,601 1,601 2,400
2019/12/05 1,600 1,615 1,600 1,609 6,000
2019/12/04 1,547 1,586 1,541 1,583 3,800
2019/12/03 1,537 1,545 1,530 1,538 1,800
2019/12/02 1,527 1,537 1,527 1,537 1,800
2019/11/29 1,525 1,532 1,525 1,526 800
2019/11/28 1,527 1,538 1,525 1,525 2,000
2019/11/27 1,534 1,534 1,524 1,527 1,600
2019/11/26 1,528 1,528 1,513 1,515 900
2019/11/25 1,516 1,529 1,513 1,513 2,000
2019/11/22 1,509 1,514 1,508 1,514 1,200
2019/11/21 1,485 1,505 1,485 1,504 1,700
2019/11/20 1,508 1,508 1,498 1,498 500
2019/11/19 1,490 1,500 1,490 1,500 1,400
2019/11/18 1,490 1,494 1,490 1,491 1,200
2019/11/15 1,485 1,498 1,485 1,491 1,300
2019/11/14 1,485 1,496 1,485 1,486 400
2019/11/13 1,498 1,498 1,487 1,487 1,600
2019/11/12 1,499 1,499 1,497 1,497 400
2019/11/11 1,500 1,500 1,487 1,499 1,200
2019/11/08 1,500 1,500 1,495 1,500 600
2019/11/07 1,499 1,499 1,495 1,495 500
2019/11/06 1,485 1,485 1,483 1,483 500
2019/11/05 1,491 1,491 1,481 1,483 1,000
2019/11/01 1,462 1,477 1,461 1,461 1,200
2019/10/31 1,465 1,478 1,464 1,465 1,500
2019/10/30 1,450 1,460 1,450 1,460 500
2019/10/29 1,489 1,489 1,450 1,450 1,900
2019/10/28 1,490 1,490 1,472 1,485 1,500
2019/10/25 1,477 1,477 1,460 1,460 1,100
2019/10/24 1,452 1,459 1,452 1,455 700
2019/10/23 1,470 1,470 1,441 1,450 1,600
2019/10/21 1,487 1,487 1,437 1,443 2,100
2019/10/18 1,460 1,489 1,455 1,457 2,200
2019/10/17 1,436 1,451 1,436 1,450 1,100
2019/10/16 1,433 1,434 1,416 1,430 2,400
2019/10/15 1,520 1,520 1,412 1,434 15,400
2019/10/11 1,504 1,518 1,502 1,518 900
2019/10/10 1,515 1,530 1,503 1,503 2,500
2019/10/09 1,503 1,515 1,502 1,510 3,100
2019/10/08 1,498 1,516 1,496 1,516 2,500
2019/10/07 1,462 1,500 1,462 1,498 2,500
2019/10/04 1,492 1,492 1,455 1,455 1,700
2019/10/03 1,456 1,463 1,453 1,462 1,100
2019/10/02 1,450 1,452 1,433 1,442 1,700
2019/10/01 1,437 1,449 1,437 1,448 1,300
2019/09/30 1,470 1,470 1,429 1,437 2,300
2019/09/27 1,401 1,413 1,401 1,410 500
2019/09/26 1,400 1,424 1,400 1,400 1,100
2019/09/25 1,400 1,400 1,386 1,387 4,000
2019/09/24 1,425 1,438 1,398 1,401 7,000
2019/09/20 1,450 1,450 1,425 1,425 6,600
2019/09/19 1,439 1,450 1,439 1,450 1,400
2019/09/18 1,472 1,472 1,433 1,452 3,200
2019/09/17 1,485 1,485 1,455 1,455 2,300
2019/09/13 1,481 1,481 1,455 1,455 3,800
2019/09/12 1,474 1,474 1,464 1,465 900
2019/09/11 1,473 1,478 1,461 1,474 1,200
2019/09/10 1,477 1,477 1,468 1,473 800
2019/09/09 1,478 1,478 1,472 1,472 600
2019/09/06 1,470 1,486 1,462 1,475 1,100
2019/09/05 1,471 1,478 1,471 1,478 400
2019/09/02 1,465 1,472 1,461 1,472 600
2019/08/30 1,462 1,480 1,462 1,480 900
2019/08/29 1,506 1,506 1,444 1,462 4,200
2019/08/28 1,520 1,538 1,487 1,519 4,600
2019/08/27 1,463 1,521 1,461 1,479 2,500
2019/08/26 1,472 1,472 1,423 1,434 1,700
2019/08/23 1,589 1,589 1,478 1,478 5,500
2019/08/22 1,451 1,514 1,434 1,514 4,100
2019/08/21 1,454 1,454 1,425 1,431 1,200
2019/08/20 1,417 1,429 1,410 1,424 2,000
2019/08/19 1,418 1,418 1,401 1,404 900
2019/08/16 1,404 1,416 1,404 1,409 3,000
2019/08/15 1,391 1,410 1,381 1,404 2,900
2019/08/14 1,409 1,409 1,402 1,405 1,000
2019/08/13 1,404 1,404 1,398 1,398 3,500
2019/08/09 1,399 1,425 1,399 1,417 2,900
2019/08/08 1,412 1,412 1,394 1,399 3,300
2019/08/07 1,410 1,411 1,396 1,396 1,200
2019/08/06 1,385 1,419 1,368 1,394 4,900
2019/08/05 1,424 1,429 1,385 1,392 6,900
2019/08/02 1,431 1,435 1,423 1,424 1,400
2019/08/01 1,440 1,451 1,431 1,431 3,000
2019/07/31 1,452 1,452 1,440 1,440 2,100
2019/07/30 1,473 1,475 1,450 1,457 2,700
2019/07/29 1,502 1,502 1,481 1,493 2,800
2019/07/26 1,521 1,526 1,511 1,515 1,600
2019/07/25 1,536 1,536 1,532 1,533 1,100
2019/07/24 1,550 1,550 1,536 1,536 1,300
2019/07/23 1,535 1,553 1,535 1,551 2,500
2019/07/22 1,555 1,574 1,542 1,543 4,500
2019/07/19 1,588 1,620 1,520 1,555 18,800
2019/07/18 1,503 1,575 1,501 1,575 16,300
2019/07/17 1,401 1,480 1,401 1,480 8,200
2019/07/16 1,418 1,444 1,360 1,386 11,800
2019/07/12 1,324 1,458 1,302 1,358 20,800
2019/07/11 1,330 1,330 1,305 1,313 3,700
2019/07/10 1,344 1,344 1,326 1,326 3,100
2019/07/09 1,310 1,339 1,310 1,336 2,100
2019/07/08 1,308 1,312 1,302 1,305 5,800
2019/07/05 1,305 1,317 1,304 1,304 4,100
2019/07/04 1,292 1,317 1,292 1,307 4,800
2019/07/03 1,291 1,293 1,285 1,287 1,100
2019/07/02 1,283 1,297 1,283 1,297 1,500
2019/07/01 1,286 1,295 1,280 1,281 3,700
2019/06/28 1,283 1,299 1,281 1,281 2,500
2019/06/27 1,291 1,294 1,283 1,283 2,400
2019/06/26 1,288 1,290 1,276 1,290 800
2019/06/25 1,296 1,304 1,288 1,300 1,400
2019/06/24 1,277 1,282 1,277 1,282 600
2019/06/21 1,285 1,286 1,273 1,273 2,800
2019/06/20 1,322 1,322 1,273 1,275 5,200
2019/06/19 1,290 1,297 1,290 1,297 700
2019/06/18 1,289 1,290 1,284 1,290 1,700
2019/06/17 1,346 1,346 1,285 1,285 2,200
2019/06/14 1,349 1,349 1,297 1,317 3,700
2019/06/13 1,319 1,319 1,289 1,289 4,200
2019/06/12 1,311 1,337 1,309 1,321 1,800
2019/06/11 1,312 1,324 1,304 1,311 1,700
2019/06/10 1,295 1,322 1,285 1,317 2,600
2019/06/07 1,303 1,330 1,279 1,283 7,700
2019/06/06 1,333 1,339 1,307 1,307 2,700
2019/06/05 1,322 1,340 1,301 1,340 1,800
2019/06/04 1,301 1,330 1,288 1,322 3,400
2019/06/03 1,301 1,311 1,301 1,302 1,300
2019/05/31 1,310 1,321 1,301 1,301 1,800
2019/05/30 1,359 1,359 1,307 1,319 1,400
2019/05/29 1,340 1,359 1,332 1,355 800
2019/05/28 1,336 1,341 1,330 1,341 1,300
2019/05/27 1,382 1,382 1,331 1,366 1,400
2019/05/24 1,340 1,340 1,305 1,322 1,400
2019/05/23 1,347 1,359 1,321 1,359 800
2019/05/22 1,313 1,320 1,300 1,301 2,900
2019/05/21 1,321 1,350 1,312 1,315 1,900
2019/05/20 1,405 1,441 1,310 1,312 4,000
2019/05/17 1,372 1,392 1,330 1,330 2,100
2019/05/16 1,335 1,383 1,320 1,360 4,100
2019/05/15 1,404 1,420 1,340 1,359 6,100
2019/05/14 1,411 1,415 1,400 1,404 4,000
2019/05/13 1,487 1,487 1,450 1,450 900
2019/05/10 1,479 1,479 1,425 1,440 2,100
2019/05/09 1,440 1,479 1,438 1,479 1,700
2019/05/08 1,478 1,478 1,439 1,441 2,400
2019/05/07 1,456 1,478 1,440 1,455 3,100
2019/04/26 1,484 1,484 1,451 1,481 3,800
2019/04/25 1,529 1,530 1,483 1,483 2,900
2019/04/24 1,499 1,529 1,499 1,499 700
2019/04/23 1,490 1,516 1,489 1,497 1,500
2019/04/22 1,500 1,520 1,489 1,489 700
2019/04/19 1,509 1,515 1,482 1,482 4,800
2019/04/18 1,566 1,585 1,480 1,490 9,400
2019/04/17 1,586 1,586 1,564 1,566 1,600
2019/04/16 1,586 1,588 1,570 1,586 1,600
2019/04/15 1,590 1,598 1,550 1,586 5,300
2019/04/12 1,622 1,629 1,601 1,601 3,400
2019/04/11 1,633 1,637 1,592 1,592 6,300
2019/04/10 1,624 1,637 1,615 1,616 5,600
2019/04/08 1,642 1,678 1,630 1,675 1,800
2019/04/05 1,632 1,653 1,632 1,652 600
2019/04/04 1,632 1,647 1,632 1,632 900
2019/04/03 1,630 1,630 1,630 1,630 600
2019/04/02 1,645 1,645 1,630 1,630 1,100
2019/04/01 1,651 1,684 1,644 1,645 1,600
2019/03/29 1,671 1,688 1,642 1,651 4,400
2019/03/28 1,700 1,700 1,662 1,700 1,900
2019/03/27 1,662 1,699 1,662 1,699 900
2019/03/26 1,680 1,686 1,661 1,671 2,300
2019/03/25 1,689 1,697 1,658 1,680 900
2019/03/22 1,739 1,749 1,720 1,729 3,000
2019/03/20 1,704 1,750 1,704 1,739 1,400
2019/03/19 1,661 1,719 1,661 1,694 3,900
2019/03/18 1,640 1,662 1,637 1,662 3,300
2019/03/15 1,618 1,628 1,605 1,605 1,800
2019/03/14 1,620 1,620 1,618 1,618 900
2019/03/13 1,657 1,657 1,620 1,620 1,200
2019/03/12 1,680 1,680 1,630 1,630 3,700
2019/03/11 1,665 1,675 1,651 1,651 3,000
2019/03/08 1,661 1,705 1,661 1,666 4,000
2019/03/07 1,730 1,730 1,701 1,701 2,300
2019/03/06 1,712 1,720 1,709 1,720 1,400
2019/03/05 1,712 1,712 1,708 1,708 600
2019/03/04 1,710 1,741 1,710 1,718 2,200
2019/03/01 1,708 1,708 1,708 1,708 500
2019/02/28 1,706 1,710 1,706 1,708 800
2019/02/27 1,702 1,734 1,702 1,706 2,700
2019/02/26 1,715 1,715 1,702 1,702 6,300
2019/02/25 1,760 1,793 1,755 1,774 10,800
2019/02/22 1,739 1,750 1,736 1,750 2,200
2019/02/21 1,745 1,750 1,739 1,739 1,900
2019/02/20 1,728 1,746 1,725 1,744 3,500
2019/02/19 1,728 1,728 1,721 1,728 1,300
2019/02/18 1,728 1,729 1,719 1,728 1,800
2019/02/15 1,730 1,735 1,714 1,714 1,200
2019/02/14 1,737 1,738 1,720 1,738 2,000
2019/02/13 1,740 1,740 1,690 1,740 3,300
2019/02/12 1,713 1,750 1,680 1,748 4,800
2019/02/08 1,751 1,751 1,706 1,712 4,300
2019/02/07 1,799 1,799 1,742 1,751 3,300
2019/02/06 1,782 1,799 1,782 1,799 1,300
2019/02/05 1,808 1,815 1,782 1,799 1,500
2019/02/04 1,780 1,800 1,771 1,782 2,600
2019/02/01 1,809 1,809 1,721 1,794 2,200
2019/01/31 1,774 1,779 1,769 1,769 900
2019/01/30 1,800 1,805 1,736 1,774 9,300
2019/01/29 1,930 1,935 1,838 1,867 11,000
2019/01/28 1,897 1,925 1,888 1,919 3,700
2019/01/25 1,853 1,869 1,831 1,869 1,900
2019/01/24 1,860 1,867 1,842 1,853 2,000
2019/01/23 1,802 1,849 1,802 1,820 900
2019/01/22 1,834 1,834 1,800 1,801 1,500
2019/01/21 1,770 1,812 1,765 1,812 2,800
2019/01/18 1,785 1,785 1,750 1,761 4,900
2019/01/17 1,779 1,794 1,765 1,765 2,700
2019/01/16 1,801 1,801 1,753 1,788 2,200
2019/01/15 1,775 1,844 1,717 1,804 7,400
2019/01/11 1,700 1,932 1,688 1,815 12,700
2019/01/10 1,700 1,705 1,675 1,680 2,600
2019/01/09 1,698 1,705 1,671 1,705 1,500
2019/01/08 1,700 1,700 1,635 1,659 4,700
2019/01/07 1,651 1,660 1,616 1,634 6,100
2019/01/04 1,644 1,644 1,568 1,610 4,200

このページの先頭へ