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
2016/12/30 984 989 983 985 128,300
2016/12/29 987 989 980 984 136,600
2016/12/28 984 989 983 987 84,400
2016/12/27 985 989 983 986 108,800
2016/12/26 985 989 980 985 105,900
2016/12/22 987 987 980 981 138,400
2016/12/21 990 994 987 988 184,200
2016/12/20 981 991 980 986 153,000
2016/12/19 980 985 973 979 128,400
2016/12/16 979 981 975 980 113,400
2016/12/15 975 978 969 975 149,900
2016/12/14 981 981 973 975 95,500
2016/12/13 965 983 965 982 231,000
2016/12/12 956 967 954 966 216,000
2016/12/09 946 955 946 952 177,600
2016/12/08 948 959 945 959 293,600
2016/12/07 935 942 932 942 144,800
2016/12/06 936 937 931 935 148,500
2016/12/05 935 937 930 933 184,600
2016/12/02 940 942 933 939 205,100
2016/12/01 941 949 939 946 180,000
2016/11/30 948 948 934 938 277,600
2016/11/29 950 952 946 951 109,900
2016/11/28 957 957 947 955 156,000
2016/11/25 940 947 940 947 174,000
2016/11/24 933 942 932 938 206,700
2016/11/22 922 929 920 928 183,200
2016/11/21 920 922 917 920 234,500
2016/11/18 920 921 916 920 260,100
2016/11/17 927 928 917 920 302,700
2016/11/16 931 935 926 934 201,200
2016/11/15 931 935 925 928 125,100
2016/11/14 929 932 924 927 112,200
2016/11/11 943 943 918 922 235,400
2016/11/10 940 942 926 940 237,000
2016/11/09 940 946 911 915 321,100
2016/11/08 941 945 935 938 103,300
2016/11/07 946 949 938 944 136,500
2016/11/04 951 952 940 943 149,300
2016/11/02 948 960 945 957 220,100
2016/11/01 948 953 943 953 139,500
2016/10/31 950 952 943 948 129,900
2016/10/28 951 955 943 950 196,400
2016/10/27 953 959 948 951 118,500
2016/10/26 956 959 954 956 112,700
2016/10/25 959 962 953 955 138,700
2016/10/24 945 955 945 954 163,900
2016/10/21 942 949 941 944 167,700
2016/10/20 942 943 937 942 223,800
2016/10/19 943 944 938 943 146,400
2016/10/18 941 948 939 941 120,600
2016/10/17 942 944 937 944 209,600
2016/10/14 944 949 936 942 219,300
2016/10/13 948 952 941 944 156,800
2016/10/12 945 950 942 942 152,800
2016/10/11 949 953 941 948 198,800
2016/10/07 963 965 945 949 314,400
2016/10/06 981 981 961 962 365,300
2016/10/05 995 1,000 986 990 177,400
2016/10/04 1,010 1,011 1,000 1,003 100,500
2016/10/03 1,004 1,020 1,004 1,008 222,300
2016/09/30 1,000 1,002 992 997 125,500
2016/09/29 1,006 1,009 1,001 1,006 161,900
2016/09/28 1,001 1,007 999 1,005 154,500
2016/09/27 984 1,000 982 1,000 224,700
2016/09/26 993 995 986 989 121,400
2016/09/23 995 998 986 998 153,800
2016/09/21 983 998 979 997 240,900
2016/09/20 985 988 979 982 145,600
2016/09/16 969 984 966 984 219,000
2016/09/15 966 970 963 969 185,300
2016/09/14 956 968 953 963 176,200
2016/09/13 956 963 955 960 116,300
2016/09/12 956 956 951 954 89,400
2016/09/09 966 966 957 960 129,200
2016/09/08 955 962 951 960 119,700
2016/09/07 960 965 944 964 159,500
2016/09/06 958 963 950 961 177,400
2016/09/05 965 967 959 959 114,900
2016/09/02 955 961 955 960 111,400
2016/09/01 939 955 937 955 150,600
2016/08/31 941 941 931 939 144,900
2016/08/30 943 943 930 937 147,000
2016/08/29 957 957 942 945 355,800
2016/08/26 969 969 951 951 890,100
2016/08/25 976 978 965 969 379,600
2016/08/24 969 973 964 972 263,200
2016/08/23 963 967 960 966 255,500
2016/08/22 956 962 952 960 141,700
2016/08/19 952 959 951 956 182,300
2016/08/18 976 976 948 950 398,800
2016/08/17 975 981 969 977 239,600
2016/08/16 984 989 975 975 174,800
2016/08/15 1,006 1,007 981 981 216,900
2016/08/12 1,000 1,007 998 1,004 248,600
2016/08/10 995 999 992 995 134,300
2016/08/09 987 996 985 995 129,400
2016/08/08 980 987 976 987 157,900
2016/08/05 984 985 966 971 193,200
2016/08/04 987 989 971 975 271,400
2016/08/03 1,002 1,002 981 982 178,900
2016/08/02 986 1,014 985 1,013 314,400
2016/08/01 983 989 976 985 229,400
2016/07/29 982 992 978 991 253,000
2016/07/28 988 991 980 984 175,200
2016/07/27 991 995 984 987 242,500
2016/07/26 1,000 1,001 985 986 264,700
2016/07/25 996 996 988 994 268,500
2016/07/22 998 1,001 988 995 199,500
2016/07/21 1,007 1,008 997 1,002 249,100
2016/07/20 1,001 1,005 992 1,004 299,400
2016/07/19 992 1,001 988 1,001 316,500
2016/07/15 999 1,002 988 992 419,000
2016/07/14 1,005 1,018 996 999 253,500
2016/07/13 1,023 1,024 999 1,002 196,000
2016/07/12 1,007 1,019 1,004 1,007 193,800
2016/07/11 1,003 1,007 996 1,002 216,400
2016/07/08 1,035 1,036 990 990 385,500
2016/07/07 1,030 1,041 1,023 1,032 167,200
2016/07/06 1,033 1,045 1,018 1,044 171,600
2016/07/05 1,050 1,054 1,045 1,049 73,400
2016/07/04 1,055 1,067 1,051 1,057 85,500
2016/07/01 1,059 1,069 1,050 1,059 79,300
2016/06/30 1,065 1,065 1,045 1,047 84,500
2016/06/29 1,070 1,075 1,046 1,055 100,500
2016/06/28 1,021 1,070 1,019 1,064 167,000
2016/06/27 1,010 1,030 1,008 1,028 147,900
2016/06/24 1,036 1,052 984 1,002 234,200
2016/06/23 1,035 1,039 1,024 1,038 70,900
2016/06/22 1,041 1,041 1,022 1,034 115,600
2016/06/21 1,038 1,049 1,031 1,047 63,900
2016/06/20 1,046 1,047 1,035 1,039 90,200
2016/06/17 1,035 1,046 1,021 1,028 149,600
2016/06/16 1,051 1,059 1,020 1,023 156,400
2016/06/15 1,066 1,075 1,046 1,054 132,500
2016/06/14 1,058 1,077 1,048 1,060 123,000
2016/06/13 1,087 1,087 1,062 1,062 126,900
2016/06/10 1,105 1,105 1,091 1,100 219,600
2016/06/09 1,094 1,104 1,094 1,101 139,900
2016/06/08 1,096 1,099 1,090 1,099 111,300
2016/06/07 1,087 1,099 1,085 1,093 149,400
2016/06/06 1,071 1,094 1,071 1,087 119,500
2016/06/03 1,068 1,093 1,068 1,091 146,400
2016/06/02 1,081 1,084 1,061 1,063 142,500
2016/06/01 1,092 1,097 1,084 1,087 75,800
2016/05/31 1,086 1,097 1,084 1,097 180,400
2016/05/30 1,082 1,086 1,071 1,086 132,100
2016/05/27 1,061 1,073 1,059 1,072 152,500
2016/05/26 1,050 1,064 1,050 1,061 94,700
2016/05/25 1,050 1,058 1,045 1,051 71,200
2016/05/24 1,044 1,046 1,040 1,043 53,700
2016/05/23 1,040 1,049 1,039 1,045 96,600
2016/05/20 1,055 1,064 1,045 1,056 140,800
2016/05/19 1,041 1,058 1,038 1,055 225,200
2016/05/18 1,022 1,035 1,022 1,034 77,800
2016/05/17 1,038 1,038 1,026 1,028 74,300
2016/05/16 1,040 1,044 1,028 1,030 95,000
2016/05/13 1,038 1,043 1,025 1,025 126,500
2016/05/12 1,018 1,039 1,017 1,038 193,900
2016/05/11 1,048 1,049 1,026 1,028 99,100
2016/05/10 1,030 1,048 1,030 1,048 237,800
2016/05/09 993 1,037 992 1,032 276,900
2016/05/06 984 997 981 996 202,700
2016/05/02 990 991 977 983 206,300
2016/04/28 1,029 1,039 1,001 1,004 185,200
2016/04/27 1,017 1,020 1,011 1,016 149,100
2016/04/26 1,013 1,022 1,004 1,015 151,800
2016/04/25 1,024 1,025 1,009 1,013 150,800
2016/04/22 1,015 1,036 1,005 1,035 369,600
2016/04/21 996 1,019 991 1,017 329,900
2016/04/20 978 991 973 990 361,200
2016/04/19 973 979 965 970 249,400
2016/04/18 970 971 955 965 236,600
2016/04/15 979 985 957 981 530,000
2016/04/14 977 989 967 979 528,200
2016/04/13 982 986 963 972 570,000
2016/04/12 1,035 1,039 982 988 882,400
2016/04/11 1,035 1,061 1,035 1,057 100,200
2016/04/08 1,030 1,063 1,029 1,047 183,500
2016/04/07 1,040 1,048 1,028 1,042 132,000
2016/04/06 1,042 1,051 1,030 1,049 129,400
2016/04/05 1,070 1,077 1,045 1,045 195,800
2016/04/04 1,051 1,089 1,051 1,082 281,900
2016/04/01 1,074 1,074 1,050 1,051 228,000
2016/03/31 1,068 1,079 1,062 1,070 206,800
2016/03/30 1,076 1,079 1,065 1,068 103,200
2016/03/29 1,057 1,076 1,057 1,076 177,100
2016/03/28 1,050 1,061 1,044 1,061 175,100
2016/03/25 1,041 1,055 1,035 1,045 120,300
2016/03/24 1,036 1,054 1,034 1,043 115,900
2016/03/23 1,051 1,056 1,038 1,042 102,900
2016/03/22 1,030 1,055 1,028 1,054 326,500
2016/03/18 998 1,023 994 1,018 293,200
2016/03/17 995 1,012 989 1,003 108,700
2016/03/16 992 999 987 989 135,900
2016/03/15 1,008 1,017 995 996 136,600
2016/03/14 984 1,005 979 1,002 215,400
2016/03/11 984 987 972 977 193,800
2016/03/10 979 998 975 994 121,800
2016/03/09 975 976 960 971 152,300
2016/03/08 988 990 965 973 146,300
2016/03/07 1,016 1,016 988 994 188,100
2016/03/04 981 1,025 978 1,018 344,000
2016/03/03 975 988 968 986 162,000
2016/03/02 978 978 964 973 178,800
2016/03/01 955 973 952 969 127,900
2016/02/29 978 978 956 956 274,600
2016/02/26 950 970 950 968 286,900
2016/02/25 914 951 911 947 603,000
2016/02/24 926 940 917 927 1,168,400
2016/02/23 950 950 913 915 624,700
2016/02/22 965 968 942 946 619,900
2016/02/19 972 983 963 970 290,200
2016/02/18 992 994 968 972 244,800
2016/02/17 977 982 964 977 240,400
2016/02/16 975 992 971 971 278,300
2016/02/15 1,000 1,007 971 973 379,600
2016/02/12 1,000 1,009 951 952 423,000
2016/02/10 1,032 1,047 1,001 1,015 233,200
2016/02/09 1,028 1,051 1,028 1,031 201,700
2016/02/08 1,050 1,059 1,034 1,054 304,600
2016/02/05 1,050 1,063 1,040 1,056 202,300
2016/02/04 1,110 1,111 1,058 1,064 296,200
2016/02/03 1,119 1,138 1,110 1,124 195,900
2016/02/02 1,121 1,138 1,120 1,136 319,200
2016/02/01 1,114 1,152 1,111 1,142 479,800
2016/01/29 1,078 1,105 1,075 1,104 458,000
2016/01/28 1,053 1,078 1,050 1,063 331,600
2016/01/27 1,038 1,056 1,034 1,056 262,100
2016/01/26 1,013 1,040 1,012 1,028 228,700
2016/01/25 1,017 1,029 1,011 1,023 269,700
2016/01/22 992 1,015 982 1,011 231,500
2016/01/21 992 1,002 977 977 389,400
2016/01/20 1,015 1,025 996 997 304,400
2016/01/19 1,026 1,030 1,008 1,013 185,600
2016/01/18 1,020 1,042 1,017 1,032 187,200
2016/01/15 1,035 1,048 1,028 1,038 276,200
2016/01/14 1,010 1,014 998 1,010 295,900
2016/01/13 1,040 1,040 1,002 1,031 386,100
2016/01/12 1,049 1,067 1,043 1,046 596,400
2016/01/08 1,014 1,057 1,011 1,055 643,700
2016/01/07 1,004 1,013 999 999 154,300
2016/01/06 1,025 1,027 1,003 1,008 126,600
2016/01/05 1,010 1,030 1,002 1,025 193,200
2016/01/04 1,031 1,041 1,020 1,022 161,500

このページの先頭へ