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 |