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
2020/12/30 1,140 1,147 1,130 1,130 184,700
2020/12/29 1,139 1,145 1,135 1,145 117,500
2020/12/28 1,143 1,151 1,134 1,140 131,100
2020/12/25 1,159 1,162 1,133 1,140 153,700
2020/12/24 1,125 1,150 1,124 1,150 194,900
2020/12/23 1,117 1,127 1,112 1,123 124,900
2020/12/22 1,123 1,129 1,108 1,110 162,700
2020/12/21 1,138 1,141 1,127 1,133 161,900
2020/12/18 1,110 1,128 1,105 1,124 303,300
2020/12/17 1,125 1,126 1,113 1,119 200,100
2020/12/16 1,137 1,137 1,124 1,128 140,600
2020/12/15 1,130 1,141 1,123 1,134 170,900
2020/12/14 1,123 1,138 1,122 1,125 153,300
2020/12/11 1,110 1,121 1,106 1,121 137,600
2020/12/10 1,099 1,111 1,099 1,109 128,100
2020/12/09 1,090 1,100 1,087 1,099 147,600
2020/12/08 1,100 1,106 1,086 1,086 190,900
2020/12/07 1,114 1,115 1,102 1,108 201,500
2020/12/04 1,110 1,118 1,099 1,105 183,400
2020/12/03 1,088 1,106 1,085 1,096 250,500
2020/12/02 1,091 1,094 1,077 1,080 242,000
2020/12/01 1,099 1,103 1,078 1,087 213,800
2020/11/30 1,111 1,112 1,081 1,081 347,200
2020/11/27 1,114 1,121 1,107 1,112 256,400
2020/11/26 1,101 1,116 1,101 1,116 168,800
2020/11/25 1,121 1,126 1,107 1,107 190,100
2020/11/24 1,133 1,133 1,116 1,117 218,200
2020/11/20 1,121 1,124 1,107 1,122 123,100
2020/11/19 1,103 1,120 1,094 1,120 233,500
2020/11/18 1,111 1,114 1,098 1,102 240,300
2020/11/17 1,125 1,126 1,107 1,115 246,100
2020/11/16 1,128 1,138 1,123 1,130 196,100
2020/11/13 1,112 1,131 1,109 1,124 169,700
2020/11/12 1,123 1,124 1,109 1,114 248,200
2020/11/11 1,129 1,130 1,111 1,117 278,900
2020/11/10 1,150 1,150 1,113 1,117 467,800
2020/11/09 1,148 1,153 1,136 1,143 204,900
2020/11/06 1,125 1,141 1,123 1,140 151,200
2020/11/05 1,122 1,132 1,114 1,121 285,800
2020/11/04 1,139 1,141 1,116 1,120 218,900
2020/11/02 1,142 1,148 1,123 1,135 305,100
2020/10/30 1,125 1,146 1,112 1,126 693,500
2020/10/29 1,098 1,127 1,097 1,119 386,100
2020/10/28 1,065 1,099 1,064 1,096 298,500
2020/10/27 1,051 1,085 1,048 1,085 278,800
2020/10/26 1,090 1,091 1,071 1,072 217,200
2020/10/23 1,101 1,102 1,073 1,075 332,800
2020/10/22 1,135 1,137 1,104 1,104 306,000
2020/10/21 1,112 1,130 1,110 1,121 279,200
2020/10/20 1,116 1,117 1,098 1,102 388,400
2020/10/19 1,110 1,128 1,109 1,119 249,200
2020/10/16 1,131 1,134 1,113 1,120 301,400
2020/10/15 1,162 1,165 1,134 1,142 412,600
2020/10/14 1,136 1,161 1,128 1,159 537,500
2020/10/13 1,161 1,164 1,131 1,132 486,800
2020/10/12 1,170 1,175 1,152 1,164 461,800
2020/10/09 1,191 1,193 1,165 1,172 570,000
2020/10/08 1,230 1,238 1,193 1,194 815,200
2020/10/07 1,215 1,258 1,199 1,216 1,289,700
2020/10/06 1,296 1,314 1,175 1,194 2,143,000
2020/10/05 1,295 1,295 1,271 1,284 503,200
2020/10/02 1,268 1,270 1,239 1,245 429,500
2020/09/30 1,300 1,313 1,268 1,268 366,900
2020/09/29 1,333 1,334 1,304 1,318 389,100
2020/09/28 1,329 1,333 1,315 1,331 375,300
2020/09/25 1,292 1,307 1,287 1,304 292,400
2020/09/24 1,273 1,305 1,273 1,284 361,600
2020/09/23 1,272 1,290 1,263 1,279 414,300
2020/09/18 1,250 1,257 1,243 1,255 241,400
2020/09/17 1,222 1,251 1,212 1,247 360,200
2020/09/16 1,199 1,227 1,195 1,218 445,500
2020/09/15 1,192 1,192 1,166 1,171 199,000
2020/09/14 1,162 1,190 1,162 1,190 229,000
2020/09/11 1,158 1,183 1,152 1,174 253,500
2020/09/10 1,173 1,180 1,161 1,174 214,100
2020/09/09 1,143 1,173 1,141 1,173 243,300
2020/09/08 1,161 1,176 1,159 1,170 207,700
2020/09/07 1,225 1,229 1,171 1,172 306,500
2020/09/04 1,225 1,246 1,220 1,220 204,700
2020/09/03 1,235 1,248 1,228 1,237 188,400
2020/09/02 1,206 1,246 1,206 1,243 310,700
2020/09/01 1,240 1,240 1,202 1,205 353,000
2020/08/31 1,227 1,257 1,220 1,245 422,900
2020/08/28 1,277 1,280 1,227 1,233 1,189,400
2020/08/27 1,303 1,309 1,276 1,289 1,937,200
2020/08/26 1,311 1,311 1,292 1,301 667,100
2020/08/25 1,331 1,331 1,312 1,316 483,400
2020/08/24 1,328 1,331 1,318 1,327 692,300
2020/08/21 1,342 1,345 1,316 1,329 671,100
2020/08/20 1,333 1,350 1,324 1,342 441,500
2020/08/19 1,307 1,316 1,304 1,316 199,600
2020/08/18 1,290 1,315 1,285 1,310 296,100
2020/08/17 1,298 1,300 1,283 1,287 289,300
2020/08/14 1,300 1,307 1,293 1,298 356,300
2020/08/13 1,316 1,322 1,295 1,304 424,600
2020/08/12 1,276 1,312 1,272 1,305 368,200
2020/08/11 1,270 1,291 1,270 1,277 311,000
2020/08/07 1,259 1,271 1,249 1,262 482,300
2020/08/06 1,283 1,283 1,257 1,261 254,100
2020/08/05 1,285 1,290 1,269 1,275 210,900
2020/08/04 1,284 1,294 1,274 1,283 202,100
2020/08/03 1,282 1,294 1,260 1,267 171,500
2020/07/31 1,291 1,299 1,268 1,275 298,000
2020/07/30 1,288 1,302 1,279 1,299 240,800
2020/07/29 1,283 1,306 1,270 1,288 341,600
2020/07/28 1,276 1,282 1,261 1,274 258,200
2020/07/27 1,243 1,277 1,243 1,276 329,700
2020/07/22 1,258 1,258 1,241 1,247 163,600
2020/07/21 1,257 1,257 1,240 1,252 183,300
2020/07/20 1,236 1,252 1,230 1,249 179,100
2020/07/17 1,230 1,233 1,214 1,228 170,900
2020/07/16 1,225 1,238 1,201 1,220 344,900
2020/07/15 1,250 1,252 1,226 1,250 321,700
2020/07/14 1,223 1,257 1,222 1,250 287,600
2020/07/13 1,236 1,286 1,233 1,245 588,800
2020/07/10 1,241 1,250 1,221 1,221 371,400
2020/07/09 1,251 1,277 1,232 1,264 460,200
2020/07/08 1,291 1,306 1,241 1,277 1,306,800
2020/07/07 1,239 1,280 1,231 1,280 817,900
2020/07/06 1,141 1,199 1,141 1,199 426,600
2020/07/03 1,116 1,135 1,112 1,132 156,700
2020/07/02 1,111 1,118 1,102 1,108 209,800
2020/07/01 1,133 1,135 1,107 1,112 163,100
2020/06/30 1,145 1,148 1,135 1,135 207,300
2020/06/29 1,115 1,140 1,115 1,137 195,800
2020/06/26 1,125 1,129 1,119 1,127 164,900
2020/06/25 1,104 1,119 1,100 1,111 147,900
2020/06/24 1,128 1,128 1,102 1,105 121,800
2020/06/23 1,119 1,136 1,118 1,129 129,400
2020/06/22 1,118 1,129 1,116 1,121 152,000
2020/06/19 1,124 1,128 1,112 1,113 284,900
2020/06/18 1,141 1,143 1,131 1,131 70,000
2020/06/17 1,143 1,156 1,139 1,140 85,500
2020/06/16 1,134 1,154 1,128 1,148 154,800
2020/06/15 1,125 1,148 1,121 1,124 161,500
2020/06/12 1,109 1,129 1,094 1,121 169,900
2020/06/11 1,137 1,143 1,131 1,131 92,400
2020/06/10 1,147 1,154 1,139 1,139 98,400
2020/06/09 1,142 1,149 1,136 1,148 101,100
2020/06/08 1,138 1,142 1,127 1,141 139,000
2020/06/05 1,149 1,157 1,124 1,129 195,600
2020/06/04 1,149 1,151 1,140 1,148 136,200
2020/06/03 1,150 1,151 1,138 1,148 163,900
2020/06/02 1,140 1,143 1,127 1,140 122,700
2020/06/01 1,125 1,134 1,105 1,129 169,900
2020/05/29 1,121 1,146 1,121 1,128 286,800
2020/05/28 1,100 1,118 1,094 1,117 181,700
2020/05/27 1,093 1,103 1,089 1,098 143,400
2020/05/26 1,088 1,092 1,076 1,088 120,200
2020/05/25 1,099 1,100 1,069 1,081 136,600
2020/05/22 1,079 1,106 1,076 1,093 278,100
2020/05/21 1,070 1,077 1,066 1,071 89,900
2020/05/20 1,085 1,085 1,066 1,074 206,700
2020/05/19 1,061 1,068 1,050 1,064 127,500
2020/05/18 1,041 1,057 1,038 1,049 100,300
2020/05/15 1,033 1,045 1,024 1,043 118,600
2020/05/14 1,043 1,051 1,024 1,028 160,000
2020/05/13 1,009 1,044 1,008 1,043 231,000
2020/05/12 1,011 1,022 1,005 1,013 132,700
2020/05/11 1,031 1,031 1,005 1,011 230,500
2020/05/08 1,030 1,042 1,022 1,032 123,100
2020/05/07 1,031 1,031 1,014 1,023 164,800
2020/05/01 1,048 1,057 1,026 1,033 142,400
2020/04/30 1,063 1,065 1,046 1,057 212,400
2020/04/28 1,066 1,066 1,039 1,057 192,100
2020/04/27 1,084 1,086 1,067 1,074 170,300
2020/04/24 1,073 1,084 1,062 1,083 254,400
2020/04/23 1,084 1,089 1,076 1,084 212,300
2020/04/22 1,056 1,081 1,044 1,070 268,200
2020/04/21 1,042 1,063 1,041 1,061 184,300
2020/04/20 1,050 1,056 1,038 1,053 219,500
2020/04/17 1,050 1,062 1,028 1,035 299,300
2020/04/16 993 1,043 987 1,041 436,500
2020/04/15 995 1,003 985 993 283,800
2020/04/14 976 999 970 997 322,100
2020/04/13 1,000 1,002 971 976 398,400
2020/04/10 985 1,015 982 1,014 272,900
2020/04/09 985 1,003 977 993 544,800
2020/04/08 966 991 957 985 306,400
2020/04/07 978 979 957 966 222,300
2020/04/06 915 973 915 965 271,600
2020/04/03 927 956 907 917 320,500
2020/04/02 929 956 925 931 178,800
2020/04/01 953 969 930 934 176,800
2020/03/31 995 996 956 961 257,700
2020/03/30 980 998 959 998 310,700
2020/03/27 958 986 952 986 486,400
2020/03/26 924 948 914 944 406,400
2020/03/25 926 942 912 939 307,000
2020/03/24 932 941 917 941 250,600
2020/03/23 925 929 877 902 412,000
2020/03/19 855 941 855 940 470,700
2020/03/18 801 888 801 847 459,700
2020/03/17 716 802 709 792 369,200
2020/03/16 751 769 734 737 238,700
2020/03/13 750 764 721 743 436,400
2020/03/12 800 809 775 793 332,300
2020/03/11 807 834 807 829 283,400
2020/03/10 784 806 757 804 360,100
2020/03/09 839 840 794 803 335,300
2020/03/06 868 873 851 854 205,600
2020/03/05 872 876 865 872 175,800
2020/03/04 859 870 850 856 236,500
2020/03/03 901 905 866 866 274,300
2020/03/02 840 884 840 877 352,800
2020/02/28 845 869 840 855 503,700
2020/02/27 916 920 881 890 869,500
2020/02/26 933 936 909 932 1,334,100
2020/02/25 948 950 932 933 1,070,500
2020/02/21 970 970 961 962 621,200
2020/02/20 973 973 959 959 467,600
2020/02/19 965 968 963 963 215,200
2020/02/18 965 965 956 959 202,100
2020/02/17 963 964 956 963 241,100
2020/02/14 968 968 960 965 275,800
2020/02/13 973 973 964 967 221,800
2020/02/12 974 979 965 974 285,400
2020/02/10 981 983 974 974 211,600
2020/02/07 996 996 981 981 174,400
2020/02/06 981 998 981 993 289,500
2020/02/05 977 980 973 973 181,200
2020/02/04 970 974 964 974 218,300
2020/02/03 971 983 968 979 197,600
2020/01/31 978 984 977 978 164,900
2020/01/30 970 981 969 975 153,200
2020/01/29 964 975 964 970 109,700
2020/01/28 959 969 954 964 141,400
2020/01/27 960 967 953 966 173,200
2020/01/24 977 977 969 972 123,100
2020/01/23 980 980 972 975 117,600
2020/01/22 978 988 976 984 132,900
2020/01/21 983 983 976 978 66,200
2020/01/20 979 984 978 980 105,800
2020/01/17 971 980 969 978 94,500
2020/01/16 970 976 968 971 101,500
2020/01/15 975 975 968 974 118,400
2020/01/14 973 976 968 971 116,100
2020/01/10 972 976 968 969 94,500
2020/01/09 972 978 966 971 171,300
2020/01/08 978 980 948 962 260,700
2020/01/07 953 969 953 963 175,600
2020/01/06 955 958 947 955 237,800

このページの先頭へ