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
2020/12/30 1,238 1,260 1,236 1,244 2,300
2020/12/29 1,195 1,240 1,195 1,240 2,100
2020/12/28 1,207 1,210 1,195 1,195 4,400
2020/12/25 1,201 1,215 1,200 1,207 3,800
2020/12/24 1,204 1,210 1,200 1,205 2,800
2020/12/23 1,223 1,236 1,205 1,205 3,800
2020/12/22 1,231 1,239 1,223 1,223 4,200
2020/12/21 1,286 1,286 1,244 1,259 8,100
2020/12/18 1,183 1,293 1,178 1,256 20,000
2020/12/17 1,177 1,199 1,155 1,164 42,300
2020/12/16 1,061 1,069 1,055 1,057 2,100
2020/12/15 1,068 1,077 1,059 1,061 1,000
2020/12/14 1,076 1,081 1,068 1,068 3,700
2020/12/11 1,074 1,084 1,073 1,078 2,000
2020/12/10 1,073 1,084 1,072 1,082 2,500
2020/12/09 1,083 1,083 1,073 1,080 1,800
2020/12/08 1,068 1,082 1,067 1,082 2,100
2020/12/07 1,070 1,073 1,065 1,073 1,100
2020/12/04 1,071 1,071 1,068 1,069 700
2020/12/03 1,070 1,071 1,065 1,071 1,600
2020/12/02 1,070 1,079 1,063 1,079 2,200
2020/12/01 1,067 1,068 1,060 1,061 1,100
2020/11/30 1,060 1,061 1,051 1,054 1,800
2020/11/27 1,070 1,070 1,047 1,060 1,400
2020/11/26 1,062 1,062 1,047 1,047 1,200
2020/11/25 1,050 1,064 1,050 1,052 3,100
2020/11/24 1,047 1,048 1,038 1,038 1,800
2020/11/20 1,047 1,048 1,039 1,048 1,600
2020/11/19 1,034 1,036 1,029 1,032 3,100
2020/11/18 1,037 1,050 1,037 1,043 1,000
2020/11/17 1,032 1,050 1,031 1,046 1,800
2020/11/16 1,049 1,049 1,026 1,044 1,300
2020/11/13 1,053 1,060 1,036 1,036 1,400
2020/11/12 1,055 1,057 1,051 1,053 2,100
2020/11/11 1,051 1,052 1,050 1,050 1,000
2020/11/10 1,036 1,060 1,036 1,051 4,400
2020/11/09 1,049 1,049 1,030 1,032 2,600
2020/11/06 1,049 1,049 1,041 1,048 1,300
2020/11/05 1,033 1,034 1,033 1,034 400
2020/11/04 1,033 1,033 1,032 1,032 1,000
2020/11/02 1,039 1,049 1,017 1,049 1,700
2020/10/30 1,022 1,029 1,010 1,010 2,800
2020/10/29 1,022 1,044 1,020 1,020 4,400
2020/10/28 1,047 1,047 1,020 1,022 2,500
2020/10/27 1,024 1,036 1,023 1,027 1,200
2020/10/26 1,031 1,031 1,024 1,029 1,200
2020/10/23 1,052 1,052 1,032 1,037 1,400
2020/10/22 1,035 1,050 1,033 1,037 2,000
2020/10/21 1,043 1,044 1,030 1,030 3,100
2020/10/20 1,012 1,013 1,012 1,013 600
2020/10/19 1,009 1,019 1,009 1,010 1,300
2020/10/16 1,009 1,041 1,009 1,022 5,100
2020/10/15 1,024 1,041 1,024 1,024 800
2020/10/14 1,044 1,044 1,024 1,024 1,800
2020/10/13 1,043 1,053 1,043 1,052 500
2020/10/12 1,036 1,042 1,032 1,041 1,900
2020/10/09 1,058 1,058 1,036 1,036 3,300
2020/10/08 1,060 1,066 1,060 1,060 1,200
2020/10/07 1,050 1,060 1,046 1,058 2,800
2020/10/06 1,065 1,066 1,061 1,066 500
2020/10/05 1,060 1,065 1,051 1,065 2,300
2020/10/02 1,050 1,064 1,050 1,063 400
2020/09/30 1,050 1,059 1,050 1,050 1,000
2020/09/29 1,050 1,050 1,036 1,050 1,300
2020/09/28 1,041 1,059 1,041 1,048 800
2020/09/25 1,062 1,062 1,054 1,054 400
2020/09/24 1,066 1,066 1,055 1,055 500
2020/09/23 1,045 1,100 1,045 1,082 1,200
2020/09/18 1,045 1,058 1,034 1,045 2,400
2020/09/17 1,033 1,055 1,032 1,035 900
2020/09/16 1,058 1,069 1,020 1,044 2,700
2020/09/15 1,043 1,056 1,041 1,050 1,100
2020/09/14 1,038 1,043 1,038 1,043 600
2020/09/11 1,067 1,067 1,049 1,049 700
2020/09/10 1,051 1,053 1,036 1,041 1,000
2020/09/09 1,046 1,050 1,031 1,043 2,100
2020/09/08 1,026 1,046 1,026 1,038 2,500
2020/09/07 1,005 1,027 1,005 1,008 600
2020/09/04 1,010 1,027 1,000 1,014 6,000
2020/09/03 1,028 1,030 1,014 1,021 2,300
2020/09/02 1,048 1,048 1,020 1,038 1,000
2020/09/01 1,026 1,048 1,015 1,048 1,800
2020/08/31 1,020 1,069 1,016 1,046 2,700
2020/08/28 1,079 1,079 1,005 1,009 4,300
2020/08/27 1,050 1,081 1,037 1,079 3,400
2020/08/26 1,019 1,060 1,019 1,049 10,400
2020/08/25 1,026 1,029 1,016 1,016 1,800
2020/08/24 1,030 1,030 1,026 1,026 900
2020/08/21 1,034 1,037 1,034 1,037 1,900
2020/08/20 1,029 1,032 1,018 1,032 2,300
2020/08/19 1,011 1,024 1,011 1,024 1,300
2020/08/18 1,012 1,022 1,002 1,020 1,500
2020/08/17 1,006 1,022 1,005 1,012 1,300
2020/08/14 1,029 1,029 1,020 1,029 1,100
2020/08/13 1,016 1,030 1,012 1,029 2,400
2020/08/12 1,030 1,030 1,011 1,027 1,200
2020/08/11 1,009 1,030 1,008 1,030 3,300
2020/08/07 1,008 1,024 1,008 1,024 200
2020/08/06 1,034 1,034 1,006 1,008 1,400
2020/08/05 999 1,010 999 1,010 600
2020/08/04 1,005 1,025 1,005 1,025 1,700
2020/08/03 975 1,005 975 1,005 1,200
2020/07/31 1,007 1,007 975 975 2,800
2020/07/30 1,000 1,029 995 995 2,200
2020/07/29 1,005 1,005 999 1,000 1,900
2020/07/28 1,049 1,049 1,004 1,012 1,400
2020/07/27 1,000 1,042 1,000 1,042 1,300
2020/07/22 1,014 1,028 1,014 1,028 700
2020/07/21 1,004 1,022 1,000 1,014 2,500
2020/07/20 1,009 1,026 1,001 1,026 1,200
2020/07/17 1,041 1,041 1,000 1,020 2,400
2020/07/16 1,002 1,095 999 1,036 3,600
2020/07/15 1,013 1,025 1,000 1,002 1,900
2020/07/14 1,012 1,012 1,011 1,011 200
2020/07/13 1,025 1,060 1,005 1,007 2,000
2020/07/10 1,032 1,033 1,025 1,025 800
2020/07/09 1,020 1,037 1,020 1,037 600
2020/07/08 1,020 1,037 1,015 1,037 800
2020/07/07 1,020 1,040 1,013 1,036 900
2020/07/06 1,001 1,052 1,001 1,040 3,700
2020/07/03 1,031 1,048 1,012 1,042 2,700
2020/07/02 1,123 1,123 1,020 1,030 5,000
2020/07/01 1,131 1,169 1,123 1,123 2,100
2020/06/30 1,173 1,173 1,141 1,145 600
2020/06/29 1,163 1,174 1,123 1,131 2,700
2020/06/26 1,163 1,166 1,163 1,165 1,000
2020/06/25 1,190 1,190 1,170 1,181 300
2020/06/24 1,170 1,230 1,170 1,195 900
2020/06/23 1,151 1,186 1,151 1,159 1,000
2020/06/22 1,151 1,185 1,151 1,151 1,700
2020/06/19 1,199 1,199 1,180 1,180 1,500
2020/06/18 1,198 1,198 1,191 1,191 1,200
2020/06/17 1,210 1,240 1,198 1,200 1,600
2020/06/16 1,212 1,220 1,210 1,213 1,200
2020/06/15 1,226 1,228 1,186 1,186 2,100
2020/06/12 1,201 1,229 1,180 1,226 5,300
2020/06/11 1,265 1,265 1,220 1,254 1,300
2020/06/10 1,228 1,255 1,222 1,255 700
2020/06/09 1,280 1,280 1,238 1,238 1,000
2020/06/08 1,299 1,299 1,250 1,260 2,700
2020/06/05 1,247 1,247 1,231 1,231 1,100
2020/06/04 1,251 1,274 1,225 1,239 2,800
2020/06/03 1,215 1,255 1,215 1,255 3,400
2020/06/02 1,200 1,239 1,200 1,215 3,500
2020/06/01 1,161 1,187 1,155 1,181 2,700
2020/05/29 1,140 1,149 1,133 1,143 2,000
2020/05/28 1,167 1,170 1,140 1,140 4,000
2020/05/27 1,184 1,184 1,167 1,168 3,600
2020/05/26 1,177 1,190 1,131 1,150 4,400
2020/05/25 1,167 1,186 1,164 1,166 2,700
2020/05/22 1,179 1,179 1,113 1,137 2,700
2020/05/21 1,189 1,189 1,155 1,156 1,700
2020/05/20 1,160 1,160 1,130 1,135 3,300
2020/05/19 1,099 1,142 1,099 1,120 2,300
2020/05/18 1,095 1,095 1,072 1,085 1,700
2020/05/15 1,060 1,085 1,060 1,085 800
2020/05/14 1,070 1,070 1,060 1,060 1,200
2020/05/13 1,044 1,094 1,044 1,094 1,900
2020/05/12 1,084 1,084 1,041 1,072 1,900
2020/05/11 975 1,065 975 1,065 5,600
2020/05/08 990 996 978 980 2,900
2020/05/07 974 990 970 970 5,000
2020/05/01 1,010 1,010 985 1,003 3,300
2020/04/30 1,002 1,023 1,002 1,010 3,200
2020/04/28 1,003 1,032 999 1,000 1,600
2020/04/27 997 1,009 995 999 500
2020/04/24 985 1,000 979 993 1,300
2020/04/23 986 986 973 985 2,000
2020/04/22 982 986 976 976 1,000
2020/04/21 982 997 982 982 2,100
2020/04/20 998 1,019 981 1,000 2,000
2020/04/17 992 996 992 995 500
2020/04/16 953 990 953 967 2,700
2020/04/15 972 972 953 953 1,200
2020/04/14 920 955 920 936 1,100
2020/04/13 948 948 925 935 1,800
2020/04/10 992 1,000 935 960 3,000
2020/04/09 981 1,000 980 992 2,500
2020/04/08 949 970 910 970 1,800
2020/04/07 898 943 898 924 2,300
2020/04/06 880 898 850 898 4,500
2020/04/03 906 946 900 900 1,800
2020/04/02 901 907 901 901 1,800
2020/04/01 950 956 932 932 3,100
2020/03/31 942 1,018 942 980 1,500
2020/03/30 945 988 941 945 3,700
2020/03/27 1,044 1,045 1,005 1,005 2,000
2020/03/26 1,088 1,088 1,000 1,044 4,300
2020/03/25 1,059 1,095 1,059 1,089 2,500
2020/03/24 971 1,059 970 1,059 3,800
2020/03/23 957 998 955 964 4,100
2020/03/19 971 993 942 942 1,600
2020/03/18 938 956 909 956 3,900
2020/03/17 840 898 840 878 6,100
2020/03/16 851 927 851 900 4,200
2020/03/13 861 864 794 830 11,400
2020/03/12 970 985 942 942 8,000
2020/03/11 1,050 1,091 1,024 1,025 4,000
2020/03/10 1,010 1,050 961 1,050 6,100
2020/03/09 1,150 1,152 1,030 1,030 10,100
2020/03/06 1,243 1,251 1,199 1,200 5,900
2020/03/05 1,268 1,268 1,242 1,246 1,500
2020/03/04 1,210 1,255 1,210 1,237 4,900
2020/03/03 1,301 1,313 1,265 1,296 7,600
2020/03/02 1,259 1,259 1,201 1,236 8,800
2020/02/28 1,214 1,261 1,199 1,199 20,600
2020/02/27 1,461 1,490 1,371 1,371 16,100
2020/02/26 1,595 1,604 1,537 1,604 14,100
2020/02/25 1,500 1,557 1,500 1,555 8,800
2020/02/21 1,600 1,603 1,590 1,590 2,200
2020/02/20 1,608 1,627 1,601 1,607 1,800
2020/02/19 1,595 1,600 1,551 1,600 4,200
2020/02/18 1,602 1,610 1,594 1,595 4,800
2020/02/17 1,656 1,661 1,601 1,605 7,900
2020/02/14 1,669 1,669 1,655 1,656 2,700
2020/02/13 1,658 1,691 1,658 1,670 3,000
2020/02/12 1,697 1,699 1,650 1,671 4,800
2020/02/10 1,720 1,720 1,696 1,696 1,300
2020/02/07 1,699 1,705 1,690 1,696 3,300
2020/02/06 1,676 1,683 1,660 1,671 2,200
2020/02/05 1,665 1,666 1,643 1,650 2,100
2020/02/04 1,632 1,632 1,595 1,597 8,000
2020/02/03 1,631 1,631 1,608 1,615 3,700
2020/01/31 1,648 1,662 1,631 1,647 4,000
2020/01/30 1,678 1,678 1,654 1,654 2,700
2020/01/29 1,678 1,678 1,669 1,673 1,800
2020/01/28 1,681 1,681 1,639 1,665 9,100
2020/01/27 1,750 1,750 1,680 1,698 8,000
2020/01/24 1,829 1,829 1,744 1,755 3,500
2020/01/23 1,884 1,884 1,738 1,789 13,100
2020/01/22 1,789 1,840 1,765 1,838 5,100
2020/01/21 1,748 1,787 1,730 1,771 5,200
2020/01/20 1,699 1,721 1,696 1,721 4,900
2020/01/17 1,690 1,699 1,680 1,686 3,200
2020/01/16 1,689 1,690 1,674 1,688 2,400
2020/01/15 1,652 1,663 1,650 1,663 1,800
2020/01/14 1,694 1,699 1,652 1,652 7,100
2020/01/10 1,683 1,689 1,668 1,680 1,600
2020/01/09 1,668 1,682 1,666 1,678 2,200
2020/01/08 1,688 1,688 1,661 1,667 3,900
2020/01/07 1,689 1,689 1,681 1,687 2,600
2020/01/06 1,686 1,689 1,670 1,682 2,800

このページの先頭へ