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
2026/08/07 800 817 798 812 718,500
2026/08/06 799 799 786 799 706,700
2026/08/05 791 796 784 784 655,400
2026/08/04 809 809 790 790 681,900
2026/08/03 830 831 801 804 717,200
2026/07/31 839 847 822 822 434,900
2026/07/30 845 854 834 851 567,800
2026/07/29 839 860 836 846 630,400
2026/07/28 829 836 823 836 332,800
2026/07/27 812 823 812 823 374,200
2026/07/24 802 813 800 811 300,000
2026/07/23 807 809 802 806 310,900
2026/07/22 810 813 801 813 367,500
2026/07/21 827 830 811 811 419,100
2026/07/17 832 839 816 822 403,200
2026/07/16 821 829 818 818 253,900
2026/07/15 822 826 817 821 238,200
2026/07/14 837 841 820 820 374,200
2026/07/13 826 832 820 829 314,500
2026/07/10 827 827 817 821 423,800
2026/07/09 834 834 821 827 413,100
2026/07/08 819 838 815 832 523,900
2026/07/07 793 820 791 818 541,500
2026/07/06 801 813 800 808 461,200
2026/07/03 810 813 801 801 314,100
2026/07/02 797 804 793 798 301,000
2026/07/01 795 797 785 791 371,200
2026/06/30 813 814 797 800 366,300
2026/06/29 800 813 799 813 568,400
2026/06/26 790 795 783 792 368,500
2026/06/25 797 800 788 792 307,200
2026/06/24 782 802 780 792 523,100
2026/06/23 772 788 771 785 500,800
2026/06/22 792 794 773 774 602,000
2026/06/19 791 799 783 796 609,600
2026/06/18 804 807 791 791 842,000
2026/06/17 818 823 806 806 307,700
2026/06/16 813 816 807 816 395,700
2026/06/15 834 835 823 823 283,500
2026/06/12 842 847 837 841 267,000
2026/06/11 848 860 840 845 322,800
2026/06/10 834 847 830 844 383,300
2026/06/09 832 844 829 835 336,300
2026/06/08 822 836 822 833 373,200
2026/06/05 820 833 820 822 221,600
2026/06/04 815 819 810 818 199,300
2026/06/03 808 814 796 810 419,800
2026/06/02 805 818 801 808 293,000
2026/06/01 816 816 800 809 493,600
2026/05/29 821 830 816 816 323,500
2026/05/28 818 825 813 817 297,100
2026/05/27 818 821 808 814 360,700
2026/05/26 813 831 812 821 454,100
2026/05/25 827 827 811 814 314,800
2026/05/22 830 830 816 826 235,100
2026/05/21 840 840 829 832 226,000
2026/05/20 841 841 828 834 330,200
2026/05/19 825 837 817 837 552,500
2026/05/18 837 837 814 815 233,300
2026/05/15 835 837 828 835 290,900
2026/05/14 825 834 822 833 283,200
2026/05/13 817 828 814 823 315,100
2026/05/12 821 822 810 816 380,500
2026/05/11 813 822 803 809 602,200
2026/05/08 826 832 821 831 415,300
2026/05/07 815 827 813 827 474,200
2026/05/01 818 819 805 812 510,100
2026/04/30 825 827 818 818 534,500
2026/04/28 841 843 815 829 903,200
2026/04/27 840 851 834 843 539,100
2026/04/24 877 880 841 848 652,400
2026/04/23 891 893 877 877 347,900
2026/04/22 904 908 894 895 307,700
2026/04/21 914 919 900 904 266,000
2026/04/20 910 914 903 914 157,900
2026/04/17 910 915 898 904 241,700
2026/04/16 918 928 909 910 278,600
2026/04/15 915 923 911 916 265,200
2026/04/14 914 925 909 909 301,000
2026/04/13 916 921 908 914 315,100
2026/04/10 919 926 916 925 265,700
2026/04/09 935 948 918 918 561,900
2026/04/08 940 946 929 935 574,300
2026/04/07 933 937 911 934 352,900
2026/04/06 935 938 928 935 235,000
2026/04/03 914 933 910 932 288,200
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

このページの先頭へ