ユナイテッド＆コレクティブ(3557)の株価時系列情報
ユナイテッド＆コレクティブ(3557)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 | 905 | 905 | 903 | 905 | 3,600 |
| 2025/06/12 | 905 | 905 | 903 | 903 | 3,200 |
| 2025/06/11 | 905 | 905 | 902 | 905 | 3,900 |
| 2025/06/10 | 905 | 906 | 903 | 903 | 4,800 |
| 2025/06/09 | 905 | 905 | 903 | 905 | 5,000 |
| 2025/06/06 | 904 | 905 | 901 | 902 | 5,000 |
| 2025/06/05 | 903 | 904 | 901 | 902 | 4,000 |
| 2025/06/04 | 901 | 903 | 901 | 903 | 5,900 |
| 2025/06/03 | 904 | 904 | 901 | 901 | 4,600 |
| 2025/06/02 | 902 | 903 | 900 | 903 | 6,300 |
| 2025/05/30 | 902 | 902 | 899 | 900 | 5,400 |
| 2025/05/29 | 904 | 904 | 900 | 900 | 3,700 |
| 2025/05/28 | 901 | 901 | 898 | 901 | 4,300 |
| 2025/05/27 | 899 | 900 | 898 | 900 | 6,100 |
| 2025/05/26 | 900 | 901 | 898 | 898 | 7,900 |
| 2025/05/23 | 901 | 901 | 899 | 900 | 3,500 |
| 2025/05/22 | 899 | 900 | 898 | 900 | 5,300 |
| 2025/05/21 | 902 | 902 | 898 | 899 | 2,000 |
| 2025/05/20 | 902 | 903 | 899 | 902 | 6,600 |
| 2025/05/19 | 900 | 902 | 899 | 901 | 6,300 |
| 2025/05/16 | 901 | 901 | 898 | 900 | 4,200 |
| 2025/05/15 | 896 | 900 | 896 | 900 | 5,300 |
| 2025/05/14 | 897 | 898 | 895 | 895 | 2,600 |
| 2025/05/13 | 900 | 900 | 896 | 896 | 6,500 |
| 2025/05/12 | 902 | 902 | 896 | 897 | 6,200 |
| 2025/05/09 | 900 | 900 | 897 | 900 | 4,200 |
| 2025/05/08 | 897 | 900 | 896 | 900 | 5,300 |
| 2025/05/07 | 895 | 901 | 892 | 894 | 9,900 |
| 2025/05/02 | 896 | 896 | 892 | 896 | 5,700 |
| 2025/05/01 | 897 | 897 | 890 | 894 | 7,100 |
| 2025/04/30 | 895 | 897 | 891 | 897 | 6,600 |
| 2025/04/28 | 886 | 893 | 886 | 891 | 9,100 |
| 2025/04/25 | 878 | 883 | 875 | 883 | 10,500 |
| 2025/04/24 | 885 | 894 | 877 | 881 | 16,000 |
| 2025/04/23 | 894 | 897 | 882 | 885 | 15,700 |
| 2025/04/22 | 889 | 895 | 885 | 889 | 17,700 |
| 2025/04/21 | 910 | 1,049 | 868 | 877 | 328,500 |
| 2025/04/18 | 912 | 915 | 907 | 911 | 6,100 |
| 2025/04/17 | 908 | 910 | 907 | 910 | 3,600 |
| 2025/04/16 | 917 | 918 | 908 | 908 | 7,000 |
| 2025/04/15 | 903 | 915 | 903 | 911 | 7,100 |
| 2025/04/14 | 895 | 915 | 894 | 903 | 23,200 |
| 2025/04/11 | 852 | 948 | 851 | 866 | 41,500 |
| 2025/04/10 | 863 | 863 | 852 | 855 | 14,600 |
| 2025/04/09 | 869 | 869 | 840 | 852 | 25,200 |
| 2025/04/08 | 888 | 959 | 843 | 870 | 107,600 |
| 2025/04/07 | 910 | 910 | 880 | 880 | 27,100 |
| 2025/04/04 | 930 | 931 | 922 | 922 | 15,000 |
| 2025/04/03 | 931 | 933 | 931 | 931 | 5,300 |
| 2025/04/02 | 939 | 939 | 932 | 932 | 4,200 |
| 2025/04/01 | 934 | 936 | 932 | 932 | 3,600 |
| 2025/03/31 | 936 | 936 | 932 | 932 | 5,400 |
| 2025/03/28 | 931 | 935 | 930 | 935 | 5,000 |
| 2025/03/27 | 931 | 933 | 930 | 930 | 7,800 |
| 2025/03/26 | 932 | 933 | 931 | 931 | 7,200 |
| 2025/03/25 | 933 | 935 | 931 | 931 | 7,400 |
| 2025/03/24 | 935 | 935 | 932 | 932 | 10,700 |
| 2025/03/21 | 937 | 940 | 935 | 935 | 7,400 |
| 2025/03/19 | 938 | 938 | 936 | 938 | 6,300 |
| 2025/03/18 | 938 | 939 | 935 | 938 | 6,500 |
| 2025/03/17 | 935 | 939 | 935 | 937 | 6,700 |
| 2025/03/14 | 934 | 937 | 933 | 937 | 9,300 |
| 2025/03/13 | 937 | 940 | 932 | 932 | 8,800 |
| 2025/03/12 | 932 | 940 | 932 | 934 | 7,100 |
| 2025/03/11 | 935 | 940 | 933 | 935 | 8,500 |
| 2025/03/10 | 945 | 945 | 935 | 937 | 12,700 |
| 2025/03/07 | 945 | 947 | 938 | 940 | 10,400 |
| 2025/03/06 | 950 | 950 | 940 | 945 | 9,900 |
| 2025/03/05 | 942 | 946 | 940 | 943 | 11,300 |
| 2025/03/04 | 958 | 958 | 941 | 942 | 33,500 |
| 2025/03/03 | 963 | 963 | 957 | 958 | 13,400 |
| 2025/02/28 | 965 | 966 | 957 | 964 | 20,200 |
| 2025/02/27 | 955 | 993 | 955 | 965 | 53,600 |
| 2025/02/26 | 1,017 | 1,017 | 1,010 | 1,012 | 38,700 |
| 2025/02/25 | 1,016 | 1,018 | 1,014 | 1,016 | 20,500 |
| 2025/02/21 | 1,015 | 1,017 | 1,013 | 1,016 | 10,500 |
| 2025/02/20 | 1,017 | 1,018 | 1,015 | 1,018 | 6,900 |
| 2025/02/19 | 1,019 | 1,019 | 1,016 | 1,016 | 5,200 |
| 2025/02/18 | 1,017 | 1,019 | 1,015 | 1,019 | 6,400 |
| 2025/02/17 | 1,015 | 1,018 | 1,015 | 1,016 | 7,000 |
| 2025/02/14 | 1,014 | 1,016 | 1,012 | 1,013 | 6,500 |
| 2025/02/13 | 1,012 | 1,016 | 1,012 | 1,012 | 7,700 |
| 2025/02/12 | 1,016 | 1,016 | 1,010 | 1,012 | 7,200 |
| 2025/02/10 | 1,008 | 1,015 | 1,007 | 1,011 | 11,500 |
| 2025/02/07 | 1,013 | 1,013 | 1,007 | 1,008 | 7,200 |
| 2025/02/06 | 1,009 | 1,010 | 1,007 | 1,008 | 5,700 |
| 2025/02/05 | 1,013 | 1,013 | 1,006 | 1,009 | 8,000 |
| 2025/02/04 | 1,014 | 1,015 | 1,010 | 1,010 | 8,600 |
| 2025/02/03 | 1,013 | 1,015 | 1,011 | 1,015 | 8,500 |
| 2025/01/31 | 1,016 | 1,017 | 1,010 | 1,010 | 8,300 |
| 2025/01/30 | 1,018 | 1,018 | 1,010 | 1,016 | 11,800 |
| 2025/01/29 | 1,018 | 1,019 | 1,015 | 1,019 | 7,600 |
| 2025/01/28 | 1,019 | 1,020 | 1,012 | 1,020 | 6,700 |
| 2025/01/27 | 1,018 | 1,019 | 1,014 | 1,019 | 7,100 |
| 2025/01/24 | 1,012 | 1,018 | 1,012 | 1,015 | 4,500 |
| 2025/01/23 | 1,020 | 1,020 | 1,014 | 1,017 | 6,100 |
| 2025/01/22 | 1,025 | 1,025 | 1,019 | 1,021 | 4,500 |
| 2025/01/21 | 1,028 | 1,028 | 1,019 | 1,021 | 6,500 |
| 2025/01/20 | 1,020 | 1,026 | 1,020 | 1,026 | 6,700 |
| 2025/01/17 | 1,025 | 1,025 | 1,013 | 1,019 | 4,800 |
| 2025/01/16 | 1,020 | 1,025 | 1,019 | 1,024 | 4,900 |
| 2025/01/15 | 1,010 | 1,019 | 1,006 | 1,019 | 6,400 |
| 2025/01/14 | 1,015 | 1,018 | 1,004 | 1,004 | 11,500 |
| 2025/01/10 | 1,021 | 1,021 | 1,013 | 1,013 | 4,500 |
| 2025/01/09 | 1,024 | 1,024 | 1,016 | 1,017 | 7,500 |
| 2025/01/08 | 1,025 | 1,025 | 1,016 | 1,023 | 8,500 |
| 2025/01/07 | 1,029 | 1,035 | 1,025 | 1,025 | 11,500 |
| 2025/01/06 | 1,008 | 1,028 | 1,003 | 1,028 | 16,700 |
| 2024/12/30 | 993 | 1,002 | 989 | 1,002 | 20,100 |
| 2024/12/27 | 969 | 994 | 968 | 993 | 32,200 |
| 2024/12/26 | 977 | 977 | 961 | 963 | 49,600 |
| 2024/12/25 | 979 | 986 | 977 | 977 | 25,700 |
| 2024/12/24 | 981 | 982 | 978 | 980 | 21,700 |
| 2024/12/23 | 995 | 995 | 981 | 982 | 34,500 |
| 2024/12/20 | 997 | 998 | 995 | 996 | 15,100 |
| 2024/12/19 | 997 | 998 | 995 | 998 | 17,400 |
| 2024/12/18 | 998 | 999 | 996 | 998 | 10,200 |
| 2024/12/17 | 997 | 1,000 | 996 | 998 | 19,300 |
| 2024/12/16 | 997 | 1,000 | 996 | 996 | 14,000 |
| 2024/12/13 | 998 | 999 | 997 | 997 | 7,900 |
| 2024/12/12 | 999 | 1,000 | 998 | 998 | 14,700 |
| 2024/12/11 | 999 | 999 | 997 | 999 | 15,200 |
| 2024/12/10 | 999 | 1,000 | 998 | 998 | 18,900 |
| 2024/12/09 | 1,000 | 1,001 | 998 | 998 | 21,600 |
| 2024/12/06 | 1,001 | 1,002 | 999 | 1,000 | 19,400 |
| 2024/12/05 | 1,000 | 1,004 | 1,000 | 1,000 | 10,700 |
| 2024/12/04 | 1,001 | 1,006 | 1,000 | 1,002 | 18,500 |
| 2024/12/03 | 1,003 | 1,003 | 1,000 | 1,001 | 13,500 |
| 2024/12/02 | 1,001 | 1,005 | 1,000 | 1,000 | 15,400 |
| 2024/11/29 | 1,000 | 1,005 | 1,000 | 1,001 | 7,900 |
| 2024/11/28 | 1,000 | 1,004 | 1,000 | 1,000 | 11,700 |
| 2024/11/27 | 1,005 | 1,008 | 1,000 | 1,001 | 13,000 |
| 2024/11/26 | 1,010 | 1,010 | 1,001 | 1,001 | 16,600 |
| 2024/11/25 | 1,018 | 1,020 | 1,010 | 1,010 | 15,100 |
| 2024/11/22 | 1,023 | 1,023 | 1,018 | 1,018 | 10,200 |
| 2024/11/21 | 1,020 | 1,026 | 1,020 | 1,023 | 9,600 |
| 2024/11/20 | 1,028 | 1,030 | 1,023 | 1,023 | 9,000 |
| 2024/11/19 | 1,032 | 1,035 | 1,025 | 1,030 | 14,700 |
| 2024/11/18 | 1,038 | 1,038 | 1,032 | 1,032 | 6,500 |
| 2024/11/15 | 1,042 | 1,042 | 1,036 | 1,038 | 3,800 |
| 2024/11/14 | 1,041 | 1,041 | 1,038 | 1,039 | 5,400 |
| 2024/11/13 | 1,041 | 1,043 | 1,039 | 1,040 | 6,200 |
| 2024/11/12 | 1,045 | 1,047 | 1,041 | 1,042 | 6,900 |
| 2024/11/11 | 1,047 | 1,047 | 1,045 | 1,045 | 4,200 |
| 2024/11/08 | 1,050 | 1,050 | 1,044 | 1,046 | 8,100 |
| 2024/11/07 | 1,047 | 1,048 | 1,045 | 1,048 | 4,900 |
| 2024/11/06 | 1,050 | 1,050 | 1,043 | 1,047 | 5,400 |
| 2024/11/05 | 1,050 | 1,050 | 1,044 | 1,047 | 4,600 |
| 2024/11/01 | 1,050 | 1,052 | 1,048 | 1,048 | 3,400 |
| 2024/10/31 | 1,050 | 1,052 | 1,049 | 1,050 | 3,700 |
| 2024/10/30 | 1,051 | 1,052 | 1,048 | 1,050 | 4,800 |
| 2024/10/29 | 1,053 | 1,053 | 1,047 | 1,050 | 4,900 |
| 2024/10/28 | 1,042 | 1,051 | 1,040 | 1,051 | 8,900 |
| 2024/10/25 | 1,053 | 1,054 | 1,030 | 1,046 | 16,000 |
| 2024/10/24 | 1,056 | 1,058 | 1,053 | 1,053 | 4,800 |
| 2024/10/23 | 1,059 | 1,059 | 1,056 | 1,057 | 3,900 |
| 2024/10/22 | 1,060 | 1,061 | 1,059 | 1,059 | 5,200 |
| 2024/10/21 | 1,061 | 1,063 | 1,060 | 1,060 | 5,400 |
| 2024/10/18 | 1,060 | 1,062 | 1,060 | 1,061 | 4,700 |
| 2024/10/17 | 1,064 | 1,064 | 1,060 | 1,060 | 5,800 |
| 2024/10/16 | 1,063 | 1,063 | 1,061 | 1,063 | 6,200 |
| 2024/10/15 | 1,065 | 1,066 | 1,061 | 1,063 | 11,200 |
| 2024/10/11 | 1,068 | 1,072 | 1,067 | 1,067 | 5,800 |
| 2024/10/10 | 1,069 | 1,070 | 1,068 | 1,070 | 3,600 |
| 2024/10/09 | 1,071 | 1,071 | 1,068 | 1,069 | 5,000 |
| 2024/10/08 | 1,072 | 1,076 | 1,070 | 1,073 | 6,000 |
| 2024/10/07 | 1,077 | 1,077 | 1,071 | 1,077 | 5,000 |
| 2024/10/04 | 1,076 | 1,076 | 1,072 | 1,076 | 5,300 |
| 2024/10/03 | 1,075 | 1,075 | 1,070 | 1,075 | 5,200 |
| 2024/10/02 | 1,072 | 1,073 | 1,070 | 1,073 | 3,000 |
| 2024/10/01 | 1,069 | 1,074 | 1,069 | 1,073 | 5,000 |
| 2024/09/30 | 1,062 | 1,074 | 1,062 | 1,072 | 7,800 |
| 2024/09/27 | 1,066 | 1,073 | 1,066 | 1,073 | 8,100 |
| 2024/09/26 | 1,071 | 1,071 | 1,066 | 1,066 | 6,200 |
| 2024/09/25 | 1,076 | 1,076 | 1,070 | 1,070 | 4,000 |
| 2024/09/24 | 1,076 | 1,077 | 1,070 | 1,077 | 5,100 |
| 2024/09/20 | 1,075 | 1,075 | 1,072 | 1,074 | 4,800 |
| 2024/09/19 | 1,076 | 1,076 | 1,066 | 1,072 | 5,200 |
| 2024/09/18 | 1,071 | 1,071 | 1,066 | 1,070 | 4,500 |
| 2024/09/17 | 1,070 | 1,073 | 1,065 | 1,069 | 5,700 |
| 2024/09/13 | 1,072 | 1,072 | 1,070 | 1,070 | 3,100 |
| 2024/09/12 | 1,077 | 1,078 | 1,070 | 1,072 | 3,500 |
| 2024/09/11 | 1,080 | 1,080 | 1,071 | 1,073 | 5,200 |
| 2024/09/10 | 1,079 | 1,082 | 1,077 | 1,080 | 7,200 |
| 2024/09/09 | 1,084 | 1,084 | 1,076 | 1,077 | 6,900 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | 5,800 |
| 2024/09/05 | 1,095 | 1,095 | 1,091 | 1,091 | 4,100 |
| 2024/09/04 | 1,096 | 1,097 | 1,093 | 1,095 | 8,400 |
| 2024/09/03 | 1,099 | 1,100 | 1,097 | 1,100 | 6,900 |
| 2024/09/02 | 1,105 | 1,105 | 1,099 | 1,099 | 4,200 |
| 2024/08/30 | 1,101 | 1,103 | 1,096 | 1,103 | 8,200 |
| 2024/08/29 | 1,081 | 1,109 | 1,081 | 1,102 | 29,200 |
| 2024/08/28 | 1,150 | 1,160 | 1,148 | 1,153 | 30,100 |
| 2024/08/27 | 1,148 | 1,150 | 1,146 | 1,150 | 15,300 |
| 2024/08/26 | 1,146 | 1,149 | 1,144 | 1,149 | 12,800 |
| 2024/08/23 | 1,145 | 1,147 | 1,144 | 1,146 | 8,500 |
| 2024/08/22 | 1,144 | 1,146 | 1,142 | 1,144 | 5,700 |
| 2024/08/21 | 1,142 | 1,146 | 1,138 | 1,145 | 9,000 |
| 2024/08/20 | 1,140 | 1,144 | 1,140 | 1,143 | 4,300 |
| 2024/08/19 | 1,147 | 1,147 | 1,142 | 1,143 | 5,700 |