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
2026/03/27 887 889 873 883 375,200
2026/03/26 884 884 869 878 309,700
2026/03/25 879 887 877 881 315,900
2026/03/24 862 876 858 876 251,800
2026/03/23 861 862 851 854 305,200
2026/03/19 865 873 858 859 383,200
2026/03/18 862 877 860 871 445,200
2026/03/17 848 859 848 856 219,600
2026/03/16 846 854 841 851 301,800
2026/03/13 850 858 845 846 311,200
2026/03/12 859 859 845 851 362,600
2026/03/11 868 870 858 858 415,900
2026/03/10 865 868 856 868 489,000
2026/03/09 830 861 824 858 585,400
2026/03/06 840 856 831 853 380,600
2026/03/05 849 864 849 854 434,700
2026/03/04 851 854 828 844 1,002,800
2026/03/03 888 889 868 876 637,600
2026/03/02 900 910 888 891 595,500
2026/02/27 927 930 897 909 927,600
2026/02/26 970 973 936 942 1,566,300
2026/02/25 989 989 977 982 1,309,600
2026/02/24 972 990 970 984 730,700
2026/02/20 965 971 960 968 728,800
2026/02/19 975 975 965 968 780,900
2026/02/18 968 976 968 973 414,800
2026/02/17 967 974 963 968 403,400
2026/02/16 977 977 960 965 621,400
2026/02/13 1,000 1,002 973 977 541,400
2026/02/12 980 996 979 996 673,500
2026/02/10 972 980 970 978 495,700
2026/02/09 978 978 964 967 462,100
2026/02/06 980 980 965 972 367,000
2026/02/05 986 987 973 974 470,200
2026/02/04 950 971 947 968 475,100
2026/02/03 940 953 939 947 328,800
2026/02/02 945 946 939 939 383,400
2026/01/30 931 939 928 933 336,500
2026/01/29 920 931 908 929 428,600
2026/01/28 935 941 929 929 346,600
2026/01/27 951 951 939 940 307,000
2026/01/26 960 964 950 958 279,800
2026/01/23 956 957 945 949 221,300
2026/01/22 956 961 948 957 393,000
2026/01/21 970 981 956 956 563,300
2026/01/20 979 1,000 973 1,000 745,500
2026/01/19 952 978 942 965 860,000
2026/01/16 913 924 911 924 205,700
2026/01/15 917 920 908 915 273,000
2026/01/14 909 915 903 912 274,800
2026/01/13 904 915 894 913 454,200
2026/01/09 892 897 886 889 349,900
2026/01/08 901 905 880 886 620,200
2026/01/07 905 906 893 896 477,700
2026/01/06 907 912 902 907 346,000
2026/01/05 903 906 890 901 363,400
2025/12/30 911 913 902 904 309,900
2025/12/29 915 915 902 905 316,800
2025/12/26 905 911 905 910 191,700
2025/12/25 903 907 899 905 154,700
2025/12/24 900 906 895 898 188,000
2025/12/23 897 908 894 904 358,100
2025/12/22 903 903 886 888 289,500
2025/12/19 893 899 892 897 236,300
2025/12/18 892 898 888 893 187,100
2025/12/17 892 895 884 884 183,100
2025/12/16 898 904 895 895 256,400
2025/12/15 886 897 883 896 255,100
2025/12/12 877 882 875 877 258,400
2025/12/11 874 876 865 867 183,500
2025/12/10 868 876 860 874 227,100
2025/12/09 860 862 855 855 174,600
2025/12/08 855 860 852 860 186,900
2025/12/05 858 859 851 852 189,800
2025/12/04 860 865 858 858 237,600
2025/12/03 878 878 858 860 319,900
2025/12/02 877 880 872 878 168,800
2025/12/01 882 894 878 878 321,700
2025/11/28 877 886 877 882 175,500
2025/11/27 884 887 877 877 142,400
2025/11/26 880 887 877 886 292,600
2025/11/25 883 885 872 872 178,800
2025/11/21 866 886 863 883 636,900
2025/11/20 861 870 857 862 261,600
2025/11/19 854 860 849 857 202,100
2025/11/18 850 858 850 851 192,600
2025/11/17 855 861 849 858 232,600
2025/11/14 862 865 851 855 225,600
2025/11/13 858 863 856 858 186,200
2025/11/12 852 875 846 858 432,500
2025/11/11 838 839 828 837 208,000
2025/11/10 840 840 832 838 216,800
2025/11/07 820 834 819 834 224,800
2025/11/06 815 821 811 818 218,400
2025/11/05 816 822 809 814 288,100
2025/11/04 820 821 811 815 302,500
2025/10/31 818 827 816 823 296,500
2025/10/30 820 828 817 817 1,457,700
2025/10/29 837 840 817 819 525,600
2025/10/28 865 866 836 840 686,800
2025/10/27 868 874 867 867 311,800
2025/10/24 888 889 867 867 386,000
2025/10/23 884 892 883 888 225,600
2025/10/22 880 890 880 883 320,200
2025/10/21 877 882 874 878 198,100
2025/10/20 891 892 876 876 195,600
2025/10/17 871 883 870 881 262,700
2025/10/16 880 881 867 869 300,900
2025/10/15 888 888 876 876 283,000
2025/10/14 865 882 863 880 419,300
2025/10/10 880 885 864 869 625,200
2025/10/09 890 895 886 895 469,400
2025/10/08 916 923 886 887 963,000
2025/10/07 937 942 928 929 297,100
2025/10/06 947 947 935 939 305,200
2025/10/03 933 939 927 927 261,000
2025/10/02 935 939 928 933 283,800
2025/10/01 961 963 938 938 305,500
2025/09/30 968 969 962 964 217,400
2025/09/29 987 988 968 968 221,900
2025/09/26 983 991 982 987 231,100
2025/09/25 985 985 977 983 166,100
2025/09/24 981 987 977 983 206,400
2025/09/22 983 989 981 985 170,400
2025/09/19 995 1,000 979 987 521,200
2025/09/18 991 997 985 996 217,400
2025/09/17 985 994 983 987 225,200
2025/09/16 978 994 976 990 289,900
2025/09/12 979 982 971 979 240,600
2025/09/11 965 976 962 976 206,900
2025/09/10 970 976 967 972 148,900
2025/09/09 979 983 974 974 202,500
2025/09/08 968 977 965 976 192,800
2025/09/05 966 971 960 965 256,900
2025/09/04 975 975 959 965 286,500
2025/09/03 970 978 966 974 405,500
2025/09/02 981 983 961 968 341,400
2025/09/01 966 973 960 968 304,000
2025/08/29 988 990 957 960 614,100
2025/08/28 990 1,003 985 988 1,557,100
2025/08/27 992 999 988 990 1,323,600
2025/08/26 995 999 988 991 668,400
2025/08/25 995 1,000 991 992 742,100
2025/08/22 999 1,007 996 1,005 612,000
2025/08/21 1,007 1,007 996 1,002 758,800
2025/08/20 993 1,006 990 1,003 617,900
2025/08/19 990 997 988 995 609,000
2025/08/18 991 1,003 991 993 580,800
2025/08/15 993 998 988 995 571,700
2025/08/14 1,018 1,020 993 995 850,700
2025/08/13 1,049 1,049 1,023 1,023 500,400
2025/08/12 1,042 1,049 1,035 1,048 875,600
2025/08/08 1,030 1,048 1,027 1,045 689,900
2025/08/07 1,030 1,037 1,019 1,027 652,500
2025/08/06 1,022 1,034 1,007 1,031 679,500
2025/08/05 1,005 1,049 979 1,024 1,860,900
2025/08/04 961 971 955 960 578,300
2025/08/01 947 959 946 959 498,600
2025/07/31 937 943 933 942 469,400
2025/07/30 931 934 929 932 298,100
2025/07/29 925 931 923 927 346,600
2025/07/28 946 951 928 930 582,000
2025/07/25 949 956 942 953 417,300
2025/07/24 926 943 923 942 420,800
2025/07/23 938 942 921 934 450,800
2025/07/22 936 945 935 938 318,300
2025/07/18 945 945 930 943 369,000
2025/07/17 926 936 918 935 561,800
2025/07/16 908 916 900 915 364,500
2025/07/15 920 920 897 901 493,900
2025/07/14 910 915 909 912 294,900
2025/07/11 913 923 903 910 452,500
2025/07/10 919 920 904 907 446,600
2025/07/09 916 920 907 907 317,200
2025/07/08 919 921 911 916 256,800
2025/07/07 907 917 907 917 234,200
2025/07/04 912 915 906 908 231,200
2025/07/03 908 912 897 911 271,400
2025/07/02 905 914 905 913 165,700
2025/07/01 915 917 902 905 196,700
2025/06/30 915 920 913 913 260,700
2025/06/27 908 915 905 913 287,700
2025/06/26 905 915 905 908 162,100
2025/06/25 905 910 901 907 188,300
2025/06/24 916 920 907 908 164,300
2025/06/23 912 920 908 911 152,300
2025/06/20 916 918 910 913 300,700
2025/06/19 912 916 907 913 177,800
2025/06/18 907 911 902 909 205,600
2025/06/17 920 922 907 908 186,600
2025/06/16 919 924 912 920 179,900
2025/06/13 907 914 903 914 216,800
2025/06/12 917 920 909 911 192,900
2025/06/11 918 922 915 917 186,400
2025/06/10 921 924 917 918 169,400
2025/06/09 921 924 914 924 158,100
2025/06/06 910 922 906 920 234,400
2025/06/05 900 913 899 909 225,100
2025/06/04 898 905 898 904 182,200
2025/06/03 903 909 901 904 179,300

このページの先頭へ