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
2023/12/29 1,016 1,021 1,014 1,017 177,100
2023/12/28 1,014 1,020 1,014 1,020 150,300
2023/12/27 1,009 1,016 1,008 1,015 178,800
2023/12/26 1,007 1,017 1,007 1,011 239,400
2023/12/25 1,015 1,015 1,005 1,009 193,000
2023/12/22 1,000 1,013 1,000 1,013 240,600
2023/12/21 1,004 1,006 1,001 1,003 154,800
2023/12/20 997 1,008 996 1,004 262,900
2023/12/19 995 995 989 993 200,300
2023/12/18 989 992 981 990 310,700
2023/12/15 1,005 1,006 990 994 556,900
2023/12/14 1,008 1,011 1,003 1,007 191,500
2023/12/13 1,013 1,017 1,005 1,005 218,200
2023/12/12 1,016 1,019 1,012 1,017 207,200
2023/12/11 1,008 1,018 1,004 1,017 335,700
2023/12/08 1,009 1,018 1,003 1,009 287,100
2023/12/07 1,014 1,017 1,012 1,013 132,800
2023/12/06 1,009 1,020 1,009 1,019 183,500
2023/12/05 1,005 1,013 1,005 1,007 224,600
2023/12/04 1,008 1,012 1,005 1,009 183,100
2023/12/01 1,011 1,017 1,008 1,009 219,700
2023/11/30 1,015 1,015 1,004 1,011 317,100
2023/11/29 1,025 1,025 1,015 1,016 228,400
2023/11/28 1,023 1,025 1,019 1,025 155,200
2023/11/27 1,028 1,030 1,019 1,019 247,300
2023/11/24 1,028 1,030 1,023 1,025 178,300
2023/11/22 1,030 1,032 1,027 1,027 110,200
2023/11/21 1,029 1,033 1,025 1,029 119,200
2023/11/20 1,039 1,039 1,025 1,026 208,700
2023/11/17 1,027 1,032 1,023 1,032 212,900
2023/11/16 1,040 1,041 1,028 1,028 221,000
2023/11/15 1,040 1,048 1,037 1,044 201,400
2023/11/14 1,048 1,050 1,037 1,037 212,900
2023/11/13 1,054 1,054 1,041 1,044 75,200
2023/11/10 1,049 1,053 1,041 1,052 164,800
2023/11/09 1,045 1,051 1,033 1,048 173,700
2023/11/08 1,039 1,044 1,034 1,044 190,700
2023/11/07 1,043 1,046 1,035 1,038 197,200
2023/11/06 1,051 1,051 1,040 1,041 272,400
2023/11/02 1,049 1,060 1,049 1,052 245,000
2023/11/01 1,075 1,076 1,061 1,065 235,500
2023/10/31 1,046 1,073 1,045 1,071 336,200
2023/10/30 1,055 1,056 1,042 1,042 1,288,900
2023/10/27 1,062 1,062 1,049 1,062 284,500
2023/10/26 1,058 1,069 1,049 1,057 314,200
2023/10/25 1,062 1,062 1,055 1,058 201,900
2023/10/24 1,051 1,057 1,043 1,057 210,200
2023/10/23 1,049 1,053 1,043 1,049 256,800
2023/10/20 1,049 1,049 1,037 1,043 129,000
2023/10/19 1,030 1,051 1,030 1,051 209,600
2023/10/18 1,034 1,036 1,020 1,036 227,800
2023/10/17 1,037 1,040 1,024 1,027 304,300
2023/10/16 1,037 1,043 1,029 1,032 432,800
2023/10/13 1,035 1,038 1,030 1,035 377,700
2023/10/12 1,048 1,049 1,034 1,041 381,200
2023/10/11 1,059 1,084 1,048 1,048 435,400
2023/10/10 1,080 1,088 1,075 1,088 304,700
2023/10/06 1,073 1,082 1,073 1,079 200,900
2023/10/05 1,064 1,069 1,057 1,066 290,200
2023/10/04 1,053 1,064 1,049 1,060 412,800
2023/10/03 1,062 1,070 1,055 1,061 371,100
2023/10/02 1,077 1,082 1,057 1,057 327,500
2023/09/29 1,082 1,085 1,063 1,069 333,900
2023/09/28 1,088 1,094 1,077 1,079 294,100
2023/09/27 1,090 1,100 1,084 1,100 173,700
2023/09/26 1,099 1,101 1,094 1,095 121,600
2023/09/25 1,081 1,101 1,080 1,099 177,400
2023/09/22 1,088 1,090 1,076 1,076 285,100
2023/09/21 1,113 1,115 1,089 1,089 479,300
2023/09/20 1,118 1,122 1,115 1,116 253,400
2023/09/19 1,123 1,123 1,110 1,118 225,900
2023/09/15 1,122 1,130 1,120 1,126 190,000
2023/09/14 1,130 1,131 1,121 1,128 174,900
2023/09/13 1,138 1,138 1,122 1,130 151,500
2023/09/12 1,125 1,139 1,125 1,138 113,900
2023/09/11 1,128 1,130 1,117 1,126 158,800
2023/09/08 1,149 1,150 1,120 1,120 206,100
2023/09/07 1,130 1,147 1,130 1,143 297,400
2023/09/06 1,131 1,135 1,129 1,132 119,500
2023/09/05 1,136 1,136 1,126 1,131 152,500
2023/09/04 1,128 1,136 1,122 1,136 287,200
2023/09/01 1,119 1,127 1,116 1,126 219,000
2023/08/31 1,117 1,120 1,111 1,119 328,400
2023/08/30 1,114 1,118 1,109 1,110 806,200
2023/08/29 1,131 1,135 1,125 1,133 1,393,900
2023/08/28 1,135 1,141 1,126 1,130 269,000
2023/08/25 1,129 1,136 1,124 1,133 241,300
2023/08/24 1,128 1,136 1,125 1,131 202,700
2023/08/23 1,123 1,136 1,114 1,133 472,100
2023/08/22 1,116 1,122 1,108 1,122 480,600
2023/08/21 1,111 1,126 1,109 1,122 534,700
2023/08/18 1,118 1,121 1,100 1,102 542,500
2023/08/17 1,142 1,143 1,121 1,125 272,600
2023/08/16 1,141 1,144 1,131 1,137 239,500
2023/08/15 1,137 1,148 1,130 1,148 318,200
2023/08/14 1,130 1,142 1,126 1,140 474,600
2023/08/10 1,122 1,128 1,117 1,125 309,700
2023/08/09 1,118 1,123 1,109 1,119 391,700
2023/08/08 1,113 1,124 1,113 1,124 201,200
2023/08/07 1,102 1,113 1,102 1,113 255,500
2023/08/04 1,102 1,111 1,102 1,107 264,100
2023/08/03 1,115 1,122 1,103 1,105 348,200
2023/08/02 1,119 1,126 1,114 1,123 348,100
2023/08/01 1,120 1,121 1,111 1,115 234,300
2023/07/31 1,126 1,128 1,113 1,119 251,300
2023/07/28 1,107 1,118 1,106 1,114 225,300
2023/07/27 1,115 1,115 1,106 1,115 165,100
2023/07/26 1,109 1,115 1,105 1,113 129,800
2023/07/25 1,122 1,122 1,108 1,111 186,400
2023/07/24 1,120 1,121 1,114 1,118 160,400
2023/07/21 1,112 1,119 1,108 1,115 138,900
2023/07/20 1,120 1,121 1,111 1,112 86,200
2023/07/19 1,108 1,114 1,106 1,114 143,200
2023/07/18 1,109 1,112 1,098 1,102 220,100
2023/07/14 1,105 1,111 1,103 1,110 144,200
2023/07/13 1,123 1,124 1,106 1,107 159,600
2023/07/12 1,100 1,131 1,098 1,123 266,200
2023/07/11 1,122 1,137 1,122 1,128 379,100
2023/07/10 1,102 1,119 1,100 1,116 324,500
2023/07/07 1,095 1,104 1,089 1,100 191,500
2023/07/06 1,098 1,101 1,093 1,096 144,200
2023/07/05 1,104 1,111 1,098 1,099 162,700
2023/07/04 1,110 1,113 1,107 1,107 111,400
2023/07/03 1,117 1,120 1,110 1,111 154,200
2023/06/30 1,114 1,119 1,104 1,112 175,700
2023/06/29 1,123 1,124 1,111 1,112 110,700
2023/06/28 1,111 1,123 1,111 1,122 136,500
2023/06/27 1,115 1,115 1,103 1,108 146,400
2023/06/26 1,111 1,115 1,105 1,113 115,800
2023/06/23 1,102 1,115 1,102 1,110 195,100
2023/06/22 1,108 1,110 1,100 1,100 105,300
2023/06/21 1,103 1,115 1,102 1,103 189,500
2023/06/20 1,100 1,101 1,088 1,101 207,900
2023/06/19 1,110 1,113 1,097 1,101 196,500
2023/06/16 1,103 1,110 1,099 1,109 268,800
2023/06/15 1,118 1,120 1,105 1,105 136,600
2023/06/14 1,115 1,117 1,110 1,114 105,100
2023/06/13 1,112 1,114 1,104 1,108 100,800
2023/06/12 1,110 1,115 1,105 1,112 101,600
2023/06/09 1,112 1,117 1,106 1,106 171,900
2023/06/08 1,099 1,109 1,099 1,107 119,700
2023/06/07 1,102 1,109 1,096 1,098 146,000
2023/06/06 1,101 1,106 1,098 1,101 101,400
2023/06/05 1,120 1,123 1,103 1,106 191,500
2023/06/02 1,087 1,109 1,087 1,103 126,600
2023/06/01 1,084 1,101 1,082 1,087 128,800
2023/05/31 1,088 1,092 1,083 1,084 252,000
2023/05/30 1,103 1,109 1,094 1,097 149,800
2023/05/29 1,117 1,119 1,106 1,108 119,200
2023/05/26 1,117 1,117 1,109 1,112 149,200
2023/05/25 1,118 1,133 1,116 1,119 172,500
2023/05/24 1,136 1,142 1,128 1,128 117,000
2023/05/23 1,160 1,160 1,138 1,142 146,900
2023/05/22 1,168 1,168 1,149 1,163 153,600
2023/05/19 1,168 1,169 1,155 1,159 72,300
2023/05/18 1,185 1,186 1,163 1,171 91,100
2023/05/17 1,186 1,186 1,177 1,178 72,800
2023/05/16 1,183 1,189 1,180 1,186 70,100
2023/05/15 1,179 1,184 1,173 1,183 86,400
2023/05/12 1,160 1,177 1,157 1,177 109,900
2023/05/11 1,162 1,171 1,158 1,164 77,300
2023/05/10 1,171 1,173 1,163 1,165 59,200
2023/05/09 1,155 1,173 1,155 1,173 103,700
2023/05/08 1,151 1,166 1,147 1,157 141,500
2023/05/02 1,180 1,181 1,149 1,152 190,200
2023/05/01 1,186 1,187 1,171 1,178 155,900
2023/04/28 1,178 1,181 1,170 1,175 130,400
2023/04/27 1,159 1,171 1,155 1,167 187,200
2023/04/26 1,140 1,186 1,140 1,165 453,900
2023/04/25 1,123 1,132 1,123 1,126 74,100
2023/04/24 1,123 1,127 1,117 1,120 74,600
2023/04/21 1,119 1,129 1,115 1,123 117,900
2023/04/20 1,123 1,126 1,114 1,116 112,700
2023/04/19 1,122 1,125 1,112 1,122 108,600
2023/04/18 1,116 1,127 1,115 1,125 109,900
2023/04/17 1,117 1,122 1,107 1,115 115,800
2023/04/14 1,099 1,115 1,097 1,113 139,800
2023/04/13 1,084 1,098 1,081 1,097 127,000
2023/04/12 1,090 1,109 1,078 1,081 277,100
2023/04/11 1,070 1,079 1,069 1,074 181,700
2023/04/10 1,075 1,078 1,060 1,060 156,900
2023/04/07 1,076 1,079 1,069 1,069 140,600
2023/04/06 1,081 1,085 1,072 1,076 221,600
2023/04/05 1,107 1,107 1,080 1,082 292,500
2023/04/04 1,123 1,126 1,110 1,115 196,500
2023/04/03 1,123 1,128 1,117 1,119 138,600
2023/03/31 1,115 1,122 1,112 1,114 108,100
2023/03/30 1,130 1,130 1,103 1,113 163,700
2023/03/29 1,119 1,140 1,114 1,140 222,800
2023/03/28 1,117 1,121 1,113 1,117 113,500
2023/03/27 1,116 1,117 1,107 1,111 119,200
2023/03/24 1,101 1,111 1,095 1,109 127,900
2023/03/23 1,095 1,105 1,092 1,102 110,800
2023/03/22 1,093 1,098 1,089 1,096 106,100
2023/03/20 1,094 1,096 1,077 1,077 150,800
2023/03/17 1,100 1,106 1,092 1,098 112,900
2023/03/16 1,081 1,096 1,079 1,096 117,200
2023/03/15 1,099 1,102 1,089 1,090 126,400
2023/03/14 1,097 1,099 1,081 1,090 156,300
2023/03/13 1,109 1,111 1,102 1,107 151,000
2023/03/10 1,120 1,123 1,116 1,116 146,500
2023/03/09 1,120 1,129 1,119 1,129 154,900
2023/03/08 1,111 1,118 1,110 1,116 104,600
2023/03/07 1,110 1,118 1,105 1,111 115,000
2023/03/06 1,108 1,112 1,104 1,110 102,900
2023/03/03 1,099 1,110 1,098 1,108 193,200
2023/03/02 1,101 1,106 1,086 1,088 144,800
2023/03/01 1,113 1,119 1,091 1,096 183,600
2023/02/28 1,115 1,122 1,111 1,120 249,000
2023/02/27 1,110 1,117 1,106 1,115 784,600
2023/02/24 1,112 1,128 1,112 1,126 1,575,100
2023/02/22 1,126 1,131 1,120 1,120 396,500
2023/02/21 1,130 1,136 1,127 1,131 445,500
2023/02/20 1,120 1,124 1,112 1,122 730,900
2023/02/17 1,120 1,135 1,120 1,127 687,300
2023/02/16 1,141 1,144 1,130 1,130 180,800
2023/02/15 1,135 1,141 1,135 1,138 109,800
2023/02/14 1,130 1,142 1,130 1,142 157,500
2023/02/13 1,124 1,134 1,123 1,129 179,800
2023/02/10 1,115 1,130 1,115 1,129 521,200
2023/02/09 1,111 1,124 1,111 1,119 133,900
2023/02/08 1,121 1,126 1,116 1,116 152,000
2023/02/07 1,116 1,129 1,113 1,126 222,900
2023/02/06 1,094 1,110 1,092 1,109 197,700
2023/02/03 1,100 1,112 1,085 1,091 742,700
2023/02/02 1,126 1,134 1,124 1,126 100,300
2023/02/01 1,131 1,142 1,129 1,129 109,300
2023/01/31 1,123 1,138 1,123 1,135 192,400
2023/01/30 1,106 1,120 1,106 1,118 173,300
2023/01/27 1,110 1,117 1,108 1,108 205,900
2023/01/26 1,123 1,123 1,111 1,113 94,300
2023/01/25 1,120 1,123 1,115 1,117 90,100
2023/01/24 1,120 1,125 1,116 1,120 159,500
2023/01/23 1,103 1,117 1,103 1,111 116,600
2023/01/20 1,105 1,116 1,105 1,109 182,400
2023/01/19 1,109 1,111 1,101 1,105 137,800
2023/01/18 1,096 1,111 1,093 1,104 157,400
2023/01/17 1,100 1,105 1,092 1,099 99,300
2023/01/16 1,085 1,103 1,085 1,101 128,600
2023/01/13 1,095 1,117 1,088 1,090 248,000
2023/01/12 1,097 1,100 1,073 1,099 355,900
2023/01/11 1,119 1,127 1,109 1,110 131,600
2023/01/10 1,140 1,142 1,116 1,120 116,100
2023/01/06 1,132 1,143 1,127 1,137 219,300
2023/01/05 1,106 1,134 1,099 1,130 210,400
2023/01/04 1,123 1,123 1,108 1,108 147,000

このページの先頭へ