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
2023/12/29 1,125 1,135 1,111 1,135 14,700
2023/12/28 1,098 1,120 1,089 1,120 15,100
2023/12/27 1,073 1,089 1,065 1,083 32,200
2023/12/26 1,114 1,115 1,074 1,076 18,800
2023/12/25 1,118 1,118 1,089 1,091 17,000
2023/12/22 1,074 1,124 1,074 1,116 25,200
2023/12/21 1,055 1,075 1,051 1,072 26,700
2023/12/20 1,085 1,087 1,051 1,053 45,600
2023/12/19 1,103 1,104 1,085 1,087 29,100
2023/12/18 1,111 1,112 1,103 1,105 15,300
2023/12/15 1,125 1,126 1,110 1,112 23,900
2023/12/14 1,127 1,134 1,126 1,129 10,500
2023/12/13 1,133 1,134 1,126 1,130 10,400
2023/12/12 1,143 1,144 1,130 1,131 21,400
2023/12/11 1,148 1,152 1,142 1,144 12,700
2023/12/08 1,151 1,153 1,148 1,148 10,200
2023/12/07 1,159 1,159 1,150 1,155 15,500
2023/12/06 1,159 1,165 1,156 1,158 10,200
2023/12/05 1,168 1,168 1,158 1,163 9,100
2023/12/04 1,171 1,172 1,166 1,169 7,800
2023/12/01 1,177 1,184 1,169 1,174 8,400
2023/11/30 1,198 1,198 1,180 1,184 9,000
2023/11/29 1,179 1,190 1,175 1,190 15,300
2023/11/28 1,169 1,175 1,168 1,175 8,700
2023/11/27 1,165 1,169 1,163 1,166 7,600
2023/11/24 1,165 1,167 1,160 1,163 7,300
2023/11/22 1,153 1,162 1,153 1,162 7,200
2023/11/21 1,155 1,160 1,149 1,160 7,000
2023/11/20 1,147 1,151 1,147 1,151 6,100
2023/11/17 1,150 1,150 1,146 1,146 8,600
2023/11/16 1,152 1,152 1,147 1,147 5,400
2023/11/15 1,154 1,155 1,149 1,150 6,800
2023/11/14 1,151 1,155 1,150 1,150 4,500
2023/11/13 1,156 1,156 1,150 1,151 8,600
2023/11/10 1,152 1,158 1,146 1,152 14,500
2023/11/09 1,171 1,171 1,153 1,153 4,800
2023/11/08 1,155 1,159 1,152 1,159 6,900
2023/11/07 1,159 1,159 1,154 1,154 7,700
2023/11/06 1,161 1,163 1,155 1,156 11,100
2023/11/02 1,168 1,169 1,154 1,155 13,100
2023/11/01 1,174 1,180 1,166 1,168 7,200
2023/10/31 1,179 1,179 1,164 1,172 10,000
2023/10/30 1,183 1,184 1,174 1,174 6,300
2023/10/27 1,185 1,185 1,174 1,180 10,300
2023/10/26 1,178 1,183 1,175 1,180 10,700
2023/10/25 1,185 1,186 1,179 1,180 10,500
2023/10/24 1,191 1,192 1,179 1,180 11,000
2023/10/23 1,189 1,194 1,189 1,194 8,700
2023/10/20 1,201 1,201 1,190 1,191 12,300
2023/10/19 1,204 1,205 1,197 1,201 7,100
2023/10/18 1,203 1,207 1,192 1,198 18,100
2023/10/17 1,218 1,218 1,202 1,202 8,800
2023/10/16 1,226 1,226 1,207 1,212 11,300
2023/10/13 1,237 1,240 1,231 1,231 9,500
2023/10/12 1,225 1,234 1,220 1,234 4,700
2023/10/11 1,231 1,231 1,220 1,225 3,700
2023/10/10 1,229 1,229 1,216 1,226 4,700
2023/10/06 1,214 1,219 1,210 1,210 8,400
2023/10/05 1,212 1,218 1,210 1,211 8,600
2023/10/04 1,223 1,223 1,210 1,210 9,200
2023/10/03 1,219 1,234 1,212 1,221 9,800
2023/10/02 1,223 1,224 1,220 1,220 5,600
2023/09/29 1,226 1,226 1,220 1,220 5,700
2023/09/28 1,223 1,225 1,220 1,220 4,800
2023/09/27 1,220 1,227 1,220 1,223 5,600
2023/09/26 1,232 1,232 1,220 1,224 11,100
2023/09/25 1,234 1,236 1,224 1,226 4,600
2023/09/22 1,233 1,233 1,222 1,232 4,700
2023/09/21 1,233 1,234 1,226 1,226 4,100
2023/09/20 1,230 1,234 1,229 1,229 4,000
2023/09/19 1,238 1,238 1,229 1,233 5,400
2023/09/15 1,230 1,233 1,224 1,233 8,200
2023/09/14 1,233 1,235 1,227 1,229 4,400
2023/09/13 1,235 1,237 1,229 1,233 4,900
2023/09/12 1,234 1,234 1,229 1,231 4,500
2023/09/11 1,225 1,234 1,224 1,234 7,100
2023/09/08 1,225 1,230 1,225 1,225 6,200
2023/09/07 1,231 1,233 1,225 1,225 6,700
2023/09/06 1,235 1,235 1,228 1,228 9,300
2023/09/05 1,239 1,240 1,235 1,235 8,900
2023/09/04 1,240 1,242 1,237 1,240 7,600
2023/09/01 1,239 1,244 1,238 1,238 5,800
2023/08/31 1,246 1,247 1,231 1,247 10,600
2023/08/30 1,218 1,252 1,218 1,246 43,100
2023/08/29 1,289 1,318 1,285 1,318 22,900
2023/08/28 1,285 1,286 1,283 1,283 15,500
2023/08/25 1,281 1,285 1,281 1,283 9,300
2023/08/24 1,283 1,284 1,280 1,282 5,100
2023/08/23 1,283 1,284 1,282 1,283 5,000
2023/08/22 1,282 1,283 1,280 1,283 4,600
2023/08/21 1,279 1,281 1,275 1,281 5,600
2023/08/18 1,280 1,281 1,276 1,279 6,300
2023/08/17 1,280 1,281 1,278 1,279 5,300
2023/08/16 1,280 1,283 1,278 1,280 5,600
2023/08/15 1,277 1,280 1,275 1,280 9,400
2023/08/14 1,274 1,277 1,271 1,277 9,400
2023/08/10 1,273 1,275 1,271 1,275 4,100
2023/08/09 1,272 1,274 1,271 1,272 4,600
2023/08/08 1,273 1,274 1,271 1,271 4,700
2023/08/07 1,274 1,275 1,271 1,271 3,800
2023/08/04 1,272 1,273 1,270 1,273 2,800
2023/08/03 1,273 1,273 1,269 1,270 4,700
2023/08/02 1,274 1,275 1,270 1,271 4,300
2023/08/01 1,271 1,274 1,268 1,274 8,600
2023/07/31 1,275 1,275 1,270 1,270 6,700
2023/07/28 1,273 1,275 1,270 1,272 5,500
2023/07/27 1,273 1,273 1,270 1,272 5,700
2023/07/26 1,276 1,277 1,272 1,272 2,600
2023/07/25 1,271 1,276 1,271 1,276 5,100
2023/07/24 1,274 1,275 1,270 1,275 8,000
2023/07/21 1,267 1,273 1,266 1,272 9,600
2023/07/20 1,261 1,268 1,261 1,267 5,200
2023/07/19 1,259 1,263 1,256 1,263 7,800
2023/07/18 1,257 1,257 1,252 1,254 7,600
2023/07/14 1,250 1,253 1,245 1,253 4,600
2023/07/13 1,248 1,251 1,245 1,251 4,500
2023/07/12 1,248 1,248 1,242 1,247 3,100
2023/07/11 1,245 1,251 1,245 1,248 3,300
2023/07/10 1,253 1,253 1,248 1,249 3,500
2023/07/07 1,251 1,251 1,247 1,249 2,700
2023/07/06 1,249 1,251 1,245 1,245 5,700
2023/07/05 1,239 1,249 1,238 1,249 5,700
2023/07/04 1,241 1,241 1,238 1,240 3,500
2023/07/03 1,241 1,241 1,231 1,239 8,500
2023/06/30 1,225 1,240 1,223 1,240 8,800
2023/06/29 1,224 1,225 1,220 1,225 4,900
2023/06/28 1,217 1,219 1,214 1,219 3,300
2023/06/27 1,214 1,217 1,211 1,217 3,300
2023/06/26 1,212 1,213 1,211 1,211 2,900
2023/06/23 1,214 1,215 1,208 1,209 3,900
2023/06/22 1,207 1,210 1,205 1,210 4,500
2023/06/21 1,209 1,209 1,205 1,206 1,200
2023/06/20 1,207 1,210 1,207 1,207 3,300
2023/06/19 1,215 1,216 1,204 1,209 10,200
2023/06/16 1,217 1,219 1,215 1,218 4,300
2023/06/15 1,214 1,217 1,214 1,217 4,200
2023/06/14 1,213 1,214 1,210 1,214 3,300
2023/06/13 1,213 1,213 1,210 1,213 3,600
2023/06/12 1,210 1,213 1,210 1,212 4,100
2023/06/09 1,214 1,214 1,210 1,214 3,100
2023/06/08 1,210 1,214 1,208 1,214 3,400
2023/06/07 1,211 1,213 1,210 1,212 1,700
2023/06/06 1,212 1,215 1,210 1,214 4,300
2023/06/05 1,213 1,213 1,209 1,212 4,500
2023/06/02 1,212 1,213 1,210 1,213 2,600
2023/06/01 1,212 1,215 1,208 1,212 2,100
2023/05/31 1,214 1,214 1,209 1,212 1,200
2023/05/30 1,214 1,214 1,208 1,213 3,200
2023/05/29 1,209 1,210 1,205 1,210 4,800
2023/05/26 1,205 1,207 1,202 1,207 4,100
2023/05/25 1,206 1,206 1,200 1,204 3,200
2023/05/24 1,203 1,204 1,198 1,204 4,600
2023/05/23 1,200 1,200 1,197 1,198 5,400
2023/05/22 1,200 1,205 1,200 1,200 5,900
2023/05/19 1,212 1,219 1,201 1,201 10,000
2023/05/18 1,217 1,218 1,211 1,211 4,200
2023/05/17 1,221 1,223 1,218 1,218 4,700
2023/05/16 1,223 1,225 1,221 1,221 4,000
2023/05/15 1,223 1,227 1,222 1,223 3,100
2023/05/12 1,227 1,227 1,222 1,226 1,500
2023/05/11 1,225 1,225 1,220 1,225 1,700
2023/05/10 1,227 1,227 1,222 1,225 1,200
2023/05/09 1,225 1,225 1,221 1,223 2,800
2023/05/08 1,228 1,229 1,221 1,221 4,900
2023/05/02 1,224 1,224 1,220 1,223 3,700
2023/05/01 1,220 1,225 1,218 1,220 6,500
2023/04/28 1,218 1,224 1,217 1,219 6,300
2023/04/27 1,210 1,218 1,210 1,218 4,300
2023/04/26 1,211 1,211 1,209 1,210 1,800
2023/04/25 1,213 1,214 1,210 1,211 5,800
2023/04/24 1,209 1,211 1,205 1,211 4,500
2023/04/21 1,207 1,210 1,203 1,206 7,400
2023/04/20 1,201 1,204 1,201 1,203 1,900
2023/04/19 1,203 1,205 1,201 1,201 2,000
2023/04/18 1,203 1,205 1,202 1,202 3,700
2023/04/17 1,203 1,208 1,200 1,206 5,000
2023/04/14 1,207 1,207 1,202 1,202 2,300
2023/04/13 1,200 1,206 1,199 1,206 4,200
2023/04/12 1,195 1,200 1,194 1,200 4,000
2023/04/11 1,195 1,196 1,192 1,196 1,600
2023/04/10 1,190 1,195 1,190 1,195 2,500
2023/04/07 1,191 1,193 1,190 1,190 1,800
2023/04/06 1,194 1,194 1,191 1,191 2,400
2023/04/05 1,190 1,192 1,187 1,191 3,600
2023/04/04 1,183 1,190 1,182 1,190 1,300
2023/04/03 1,184 1,184 1,178 1,183 2,900
2023/03/31 1,176 1,179 1,176 1,179 3,500
2023/03/30 1,175 1,177 1,173 1,176 3,200
2023/03/29 1,176 1,180 1,173 1,173 8,500
2023/03/28 1,178 1,180 1,176 1,176 3,300
2023/03/27 1,182 1,182 1,175 1,178 4,100
2023/03/24 1,176 1,180 1,173 1,180 3,400
2023/03/23 1,176 1,177 1,172 1,172 3,200
2023/03/22 1,176 1,177 1,174 1,174 6,300
2023/03/20 1,181 1,181 1,175 1,175 2,300
2023/03/17 1,174 1,180 1,172 1,180 3,700
2023/03/16 1,177 1,178 1,174 1,174 5,300
2023/03/15 1,180 1,181 1,177 1,181 4,600
2023/03/14 1,188 1,188 1,179 1,179 6,800
2023/03/13 1,190 1,193 1,186 1,186 5,300
2023/03/10 1,196 1,196 1,191 1,191 4,000
2023/03/09 1,194 1,194 1,190 1,193 5,700
2023/03/08 1,196 1,196 1,191 1,192 3,500
2023/03/07 1,193 1,195 1,189 1,195 4,900
2023/03/06 1,198 1,199 1,192 1,194 5,800
2023/03/03 1,199 1,200 1,193 1,200 4,200
2023/03/02 1,191 1,199 1,190 1,199 3,700
2023/03/01 1,195 1,198 1,193 1,198 4,300
2023/02/28 1,198 1,201 1,193 1,198 6,900
2023/02/27 1,180 1,200 1,180 1,198 23,800
2023/02/24 1,247 1,263 1,247 1,263 20,800
2023/02/22 1,245 1,249 1,244 1,247 6,700
2023/02/21 1,242 1,248 1,241 1,246 9,100
2023/02/20 1,248 1,248 1,241 1,244 7,200
2023/02/17 1,241 1,250 1,241 1,250 5,800
2023/02/16 1,244 1,246 1,243 1,245 2,600
2023/02/15 1,241 1,249 1,241 1,244 3,000
2023/02/14 1,250 1,252 1,244 1,245 4,200
2023/02/13 1,255 1,256 1,250 1,250 3,600
2023/02/10 1,256 1,258 1,255 1,255 2,000
2023/02/09 1,258 1,258 1,255 1,256 3,000
2023/02/08 1,258 1,258 1,256 1,257 1,100
2023/02/07 1,257 1,258 1,255 1,255 3,000
2023/02/06 1,252 1,256 1,250 1,256 2,400
2023/02/03 1,260 1,260 1,250 1,252 1,800
2023/02/02 1,255 1,256 1,245 1,256 2,700
2023/02/01 1,251 1,255 1,243 1,255 4,700
2023/01/31 1,250 1,255 1,249 1,251 3,600
2023/01/30 1,248 1,249 1,245 1,249 5,500
2023/01/27 1,242 1,246 1,238 1,245 5,100
2023/01/26 1,240 1,242 1,237 1,241 3,600
2023/01/25 1,238 1,240 1,236 1,236 3,000
2023/01/24 1,236 1,239 1,234 1,234 1,900
2023/01/23 1,230 1,235 1,230 1,235 2,600
2023/01/20 1,227 1,230 1,223 1,230 2,600
2023/01/19 1,220 1,225 1,220 1,223 3,200
2023/01/18 1,223 1,227 1,223 1,226 2,100
2023/01/17 1,222 1,223 1,222 1,223 1,400
2023/01/16 1,227 1,227 1,221 1,222 4,500
2023/01/13 1,228 1,228 1,220 1,227 3,300
2023/01/12 1,225 1,228 1,223 1,225 1,300
2023/01/11 1,233 1,237 1,224 1,224 3,500
2023/01/10 1,224 1,229 1,224 1,228 5,800
2023/01/06 1,208 1,219 1,206 1,217 3,800
2023/01/05 1,206 1,212 1,206 1,208 2,900
2023/01/04 1,204 1,213 1,204 1,206 4,200

このページの先頭へ