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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 903 | 910 | 899 | 905 | 215,100 |
| 2025/05/30 | 891 | 910 | 889 | 906 | 295,200 |
| 2025/05/29 | 896 | 898 | 891 | 894 | 225,800 |
| 2025/05/28 | 899 | 901 | 893 | 895 | 210,200 |
| 2025/05/27 | 895 | 899 | 892 | 895 | 128,300 |
| 2025/05/26 | 892 | 899 | 892 | 895 | 205,100 |
| 2025/05/23 | 891 | 894 | 888 | 891 | 148,700 |
| 2025/05/22 | 882 | 891 | 880 | 891 | 144,400 |
| 2025/05/21 | 895 | 898 | 885 | 885 | 215,200 |
| 2025/05/20 | 905 | 905 | 890 | 893 | 244,100 |
| 2025/05/19 | 907 | 918 | 906 | 907 | 233,700 |
| 2025/05/16 | 900 | 916 | 894 | 911 | 269,900 |
| 2025/05/15 | 897 | 905 | 893 | 899 | 226,400 |
| 2025/05/14 | 899 | 904 | 888 | 900 | 237,300 |
| 2025/05/13 | 910 | 910 | 896 | 901 | 384,900 |
| 2025/05/12 | 914 | 917 | 906 | 909 | 245,900 |
| 2025/05/09 | 909 | 917 | 907 | 912 | 315,600 |
| 2025/05/08 | 920 | 923 | 908 | 916 | 237,700 |
| 2025/05/07 | 908 | 929 | 907 | 920 | 317,200 |
| 2025/05/02 | 901 | 913 | 896 | 910 | 330,800 |
| 2025/05/01 | 918 | 919 | 904 | 908 | 336,500 |
| 2025/04/30 | 927 | 930 | 917 | 919 | 222,800 |
| 2025/04/28 | 914 | 931 | 913 | 926 | 319,500 |
| 2025/04/25 | 924 | 927 | 912 | 918 | 277,300 |
| 2025/04/24 | 956 | 960 | 924 | 927 | 299,000 |
| 2025/04/23 | 956 | 966 | 953 | 963 | 389,600 |
| 2025/04/22 | 951 | 960 | 949 | 957 | 349,900 |
| 2025/04/21 | 931 | 958 | 931 | 958 | 559,100 |
| 2025/04/18 | 922 | 936 | 922 | 930 | 267,000 |
| 2025/04/17 | 921 | 931 | 913 | 919 | 276,700 |
| 2025/04/16 | 930 | 935 | 921 | 927 | 370,800 |
| 2025/04/15 | 925 | 935 | 919 | 928 | 491,800 |
| 2025/04/14 | 915 | 932 | 911 | 918 | 652,800 |
| 2025/04/11 | 909 | 924 | 892 | 916 | 1,469,300 |
| 2025/04/10 | 849 | 880 | 825 | 880 | 657,400 |
| 2025/04/09 | 825 | 844 | 822 | 843 | 477,700 |
| 2025/04/08 | 809 | 838 | 799 | 838 | 540,100 |
| 2025/04/07 | 796 | 812 | 784 | 796 | 700,300 |
| 2025/04/04 | 818 | 825 | 813 | 823 | 328,900 |
| 2025/04/03 | 806 | 824 | 802 | 821 | 299,600 |
| 2025/04/02 | 834 | 835 | 815 | 820 | 221,500 |
| 2025/04/01 | 828 | 833 | 823 | 828 | 272,000 |
| 2025/03/31 | 836 | 836 | 820 | 825 | 399,800 |
| 2025/03/28 | 845 | 846 | 838 | 843 | 209,900 |
| 2025/03/27 | 845 | 853 | 836 | 846 | 335,100 |
| 2025/03/26 | 838 | 844 | 834 | 842 | 397,700 |
| 2025/03/25 | 829 | 836 | 824 | 836 | 227,300 |
| 2025/03/24 | 834 | 836 | 823 | 829 | 198,400 |
| 2025/03/21 | 826 | 839 | 824 | 836 | 295,500 |
| 2025/03/19 | 833 | 841 | 830 | 831 | 253,600 |
| 2025/03/18 | 840 | 855 | 838 | 838 | 405,400 |
| 2025/03/17 | 831 | 836 | 827 | 836 | 323,700 |
| 2025/03/14 | 835 | 837 | 826 | 831 | 359,800 |
| 2025/03/13 | 833 | 843 | 827 | 840 | 394,700 |
| 2025/03/12 | 822 | 841 | 820 | 839 | 569,300 |
| 2025/03/11 | 822 | 831 | 817 | 823 | 306,800 |
| 2025/03/10 | 819 | 827 | 816 | 822 | 240,700 |
| 2025/03/07 | 813 | 827 | 811 | 825 | 335,400 |
| 2025/03/06 | 811 | 821 | 809 | 817 | 285,800 |
| 2025/03/05 | 814 | 816 | 796 | 806 | 422,900 |
| 2025/03/04 | 806 | 817 | 802 | 817 | 437,800 |
| 2025/03/03 | 782 | 808 | 782 | 807 | 545,800 |
| 2025/02/28 | 775 | 790 | 773 | 780 | 519,400 |
| 2025/02/27 | 760 | 786 | 758 | 781 | 1,166,700 |
| 2025/02/26 | 797 | 797 | 777 | 783 | 1,172,300 |
| 2025/02/25 | 800 | 800 | 784 | 784 | 698,400 |
| 2025/02/21 | 770 | 781 | 770 | 779 | 407,100 |
| 2025/02/20 | 788 | 789 | 771 | 772 | 492,000 |
| 2025/02/19 | 794 | 794 | 781 | 788 | 510,500 |
| 2025/02/18 | 793 | 794 | 786 | 791 | 297,500 |
| 2025/02/17 | 795 | 803 | 791 | 791 | 676,600 |
| 2025/02/14 | 798 | 799 | 791 | 795 | 287,600 |
| 2025/02/13 | 795 | 800 | 794 | 796 | 415,100 |
| 2025/02/12 | 784 | 795 | 782 | 793 | 524,200 |
| 2025/02/10 | 775 | 783 | 775 | 780 | 359,000 |
| 2025/02/07 | 778 | 782 | 776 | 778 | 336,500 |
| 2025/02/06 | 780 | 790 | 780 | 783 | 413,600 |
| 2025/02/05 | 782 | 789 | 779 | 779 | 883,200 |
| 2025/02/04 | 778 | 792 | 775 | 789 | 501,600 |
| 2025/02/03 | 777 | 777 | 766 | 774 | 377,300 |
| 2025/01/31 | 782 | 783 | 777 | 779 | 322,900 |
| 2025/01/30 | 771 | 784 | 769 | 784 | 291,400 |
| 2025/01/29 | 778 | 783 | 776 | 777 | 313,600 |
| 2025/01/28 | 776 | 789 | 774 | 788 | 538,700 |
| 2025/01/27 | 767 | 773 | 763 | 773 | 347,800 |
| 2025/01/24 | 754 | 763 | 754 | 757 | 253,900 |
| 2025/01/23 | 753 | 757 | 745 | 753 | 388,900 |
| 2025/01/22 | 765 | 765 | 753 | 756 | 333,500 |
| 2025/01/21 | 755 | 766 | 755 | 761 | 348,100 |
| 2025/01/20 | 745 | 759 | 742 | 756 | 443,300 |
| 2025/01/17 | 744 | 749 | 740 | 744 | 269,400 |
| 2025/01/16 | 748 | 753 | 741 | 742 | 383,500 |
| 2025/01/15 | 748 | 757 | 748 | 753 | 388,700 |
| 2025/01/14 | 755 | 756 | 741 | 748 | 494,900 |
| 2025/01/10 | 740 | 746 | 722 | 742 | 645,800 |
| 2025/01/09 | 737 | 737 | 727 | 730 | 473,100 |
| 2025/01/08 | 750 | 751 | 739 | 739 | 513,600 |
| 2025/01/07 | 755 | 756 | 746 | 749 | 484,400 |
| 2025/01/06 | 755 | 760 | 752 | 753 | 382,400 |
| 2024/12/30 | 752 | 758 | 750 | 754 | 411,200 |
| 2024/12/27 | 739 | 747 | 736 | 745 | 393,800 |
| 2024/12/26 | 730 | 742 | 730 | 732 | 556,500 |
| 2024/12/25 | 735 | 736 | 725 | 733 | 480,000 |
| 2024/12/24 | 725 | 738 | 723 | 736 | 570,000 |
| 2024/12/23 | 732 | 733 | 723 | 727 | 587,700 |
| 2024/12/20 | 737 | 743 | 733 | 733 | 469,100 |
| 2024/12/19 | 739 | 740 | 731 | 734 | 527,700 |
| 2024/12/18 | 750 | 751 | 739 | 742 | 457,300 |
| 2024/12/17 | 740 | 758 | 740 | 751 | 586,300 |
| 2024/12/16 | 763 | 763 | 744 | 744 | 786,100 |
| 2024/12/13 | 765 | 771 | 761 | 765 | 758,000 |
| 2024/12/12 | 779 | 781 | 768 | 770 | 669,200 |
| 2024/12/11 | 783 | 784 | 777 | 777 | 507,500 |
| 2024/12/10 | 787 | 787 | 776 | 783 | 612,400 |
| 2024/12/09 | 794 | 802 | 782 | 782 | 728,600 |
| 2024/12/06 | 805 | 808 | 786 | 787 | 947,100 |
| 2024/12/05 | 831 | 832 | 804 | 805 | 668,900 |
| 2024/12/04 | 839 | 842 | 829 | 833 | 371,300 |
| 2024/12/03 | 854 | 871 | 851 | 851 | 436,400 |
| 2024/12/02 | 858 | 862 | 850 | 850 | 743,000 |
| 2024/11/29 | 852 | 863 | 852 | 857 | 308,600 |
| 2024/11/28 | 849 | 855 | 845 | 855 | 197,200 |
| 2024/11/27 | 822 | 860 | 821 | 860 | 1,082,700 |
| 2024/11/26 | 834 | 837 | 818 | 819 | 311,600 |
| 2024/11/25 | 840 | 847 | 831 | 831 | 334,500 |
| 2024/11/22 | 822 | 840 | 820 | 831 | 302,800 |
| 2024/11/21 | 814 | 828 | 813 | 823 | 265,700 |
| 2024/11/20 | 816 | 817 | 808 | 814 | 294,300 |
| 2024/11/19 | 812 | 815 | 808 | 810 | 331,500 |
| 2024/11/18 | 811 | 812 | 805 | 805 | 230,200 |
| 2024/11/15 | 819 | 820 | 812 | 812 | 181,400 |
| 2024/11/14 | 820 | 822 | 815 | 816 | 158,400 |
| 2024/11/13 | 818 | 824 | 816 | 822 | 206,000 |
| 2024/11/12 | 818 | 824 | 815 | 818 | 167,200 |
| 2024/11/11 | 820 | 821 | 813 | 817 | 230,600 |
| 2024/11/08 | 836 | 838 | 821 | 821 | 286,900 |
| 2024/11/07 | 828 | 836 | 826 | 835 | 269,700 |
| 2024/11/06 | 828 | 830 | 822 | 825 | 158,000 |
| 2024/11/05 | 830 | 832 | 823 | 824 | 175,900 |
| 2024/11/01 | 832 | 838 | 826 | 831 | 226,300 |
| 2024/10/31 | 838 | 838 | 823 | 834 | 311,600 |
| 2024/10/30 | 829 | 837 | 821 | 831 | 1,007,500 |
| 2024/10/29 | 818 | 828 | 814 | 825 | 290,600 |
| 2024/10/28 | 801 | 817 | 801 | 813 | 214,000 |
| 2024/10/25 | 806 | 807 | 800 | 804 | 251,600 |
| 2024/10/24 | 806 | 808 | 802 | 806 | 235,600 |
| 2024/10/23 | 816 | 817 | 805 | 805 | 456,700 |
| 2024/10/22 | 826 | 827 | 819 | 820 | 470,400 |
| 2024/10/21 | 830 | 831 | 827 | 827 | 283,300 |
| 2024/10/18 | 830 | 833 | 828 | 829 | 290,700 |
| 2024/10/17 | 837 | 838 | 830 | 830 | 329,100 |
| 2024/10/16 | 841 | 849 | 836 | 837 | 317,400 |
| 2024/10/15 | 839 | 843 | 837 | 841 | 254,500 |
| 2024/10/11 | 843 | 850 | 839 | 843 | 382,600 |
| 2024/10/10 | 836 | 843 | 833 | 843 | 293,200 |
| 2024/10/09 | 841 | 854 | 836 | 836 | 495,000 |
| 2024/10/08 | 859 | 859 | 841 | 841 | 551,600 |
| 2024/10/07 | 859 | 864 | 852 | 864 | 369,000 |
| 2024/10/04 | 851 | 862 | 849 | 861 | 266,300 |
| 2024/10/03 | 847 | 856 | 846 | 848 | 302,900 |
| 2024/10/02 | 843 | 845 | 835 | 844 | 387,500 |
| 2024/10/01 | 850 | 850 | 837 | 843 | 235,500 |
| 2024/09/30 | 845 | 857 | 845 | 848 | 270,200 |
| 2024/09/27 | 852 | 864 | 852 | 857 | 201,600 |
| 2024/09/26 | 845 | 861 | 841 | 861 | 350,900 |
| 2024/09/25 | 846 | 847 | 838 | 845 | 203,700 |
| 2024/09/24 | 855 | 859 | 843 | 846 | 270,400 |
| 2024/09/20 | 855 | 864 | 852 | 857 | 416,900 |
| 2024/09/19 | 848 | 859 | 848 | 849 | 196,500 |
| 2024/09/18 | 838 | 849 | 838 | 845 | 209,800 |
| 2024/09/17 | 837 | 847 | 834 | 842 | 246,100 |
| 2024/09/13 | 844 | 849 | 836 | 836 | 242,000 |
| 2024/09/12 | 829 | 846 | 828 | 846 | 314,900 |
| 2024/09/11 | 838 | 839 | 827 | 827 | 464,800 |
| 2024/09/10 | 837 | 847 | 837 | 841 | 218,000 |
| 2024/09/09 | 850 | 856 | 835 | 835 | 377,000 |
| 2024/09/06 | 845 | 857 | 843 | 857 | 409,100 |
| 2024/09/05 | 846 | 851 | 830 | 840 | 923,300 |
| 2024/09/04 | 860 | 864 | 856 | 858 | 291,100 |
| 2024/09/03 | 856 | 862 | 856 | 862 | 129,600 |
| 2024/09/02 | 865 | 866 | 853 | 854 | 300,700 |
| 2024/08/30 | 858 | 868 | 857 | 865 | 334,400 |
| 2024/08/29 | 877 | 878 | 857 | 860 | 754,400 |
| 2024/08/28 | 906 | 906 | 897 | 900 | 356,200 |
| 2024/08/27 | 898 | 903 | 890 | 895 | 369,100 |
| 2024/08/26 | 895 | 899 | 892 | 899 | 242,300 |
| 2024/08/23 | 895 | 899 | 893 | 894 | 202,800 |
| 2024/08/22 | 890 | 900 | 889 | 897 | 202,200 |
| 2024/08/21 | 883 | 892 | 883 | 885 | 136,300 |
| 2024/08/20 | 887 | 892 | 885 | 888 | 192,300 |
| 2024/08/19 | 882 | 885 | 878 | 884 | 199,000 |