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＆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
2026/06/24 529 535 525 528 8,800
2026/06/23 531 531 526 527 9,300
2026/06/22 533 533 531 531 5,300
2026/06/19 533 540 530 533 7,100
2026/06/18 540 541 533 537 4,000
2026/06/17 519 536 519 534 12,100
2026/06/16 530 547 530 541 16,900
2026/06/15 521 535 521 530 16,200
2026/06/12 519 524 517 521 6,200
2026/06/11 521 521 516 519 5,600
2026/06/10 517 521 517 518 2,400
2026/06/09 519 520 515 517 7,300
2026/06/08 510 521 510 519 10,200
2026/06/05 506 522 506 522 11,800
2026/06/04 500 526 499 523 26,400
2026/06/03 533 535 500 504 58,200
2026/06/02 541 541 536 538 23,600
2026/06/01 543 545 542 542 8,000
2026/05/29 541 547 541 543 4,600
2026/05/28 542 545 541 541 6,200
2026/05/27 544 544 542 543 9,700
2026/05/26 545 547 544 544 9,800
2026/05/25 543 549 543 545 12,600
2026/05/22 541 545 540 543 11,400
2026/05/21 544 547 541 542 7,300
2026/05/20 542 547 542 543 10,300
2026/05/19 546 550 542 545 19,200
2026/05/18 558 558 549 549 22,400
2026/05/15 560 564 557 558 10,000
2026/05/14 560 566 560 560 9,300
2026/05/13 559 569 558 560 14,400
2026/05/12 562 563 555 558 19,900
2026/05/11 575 576 562 562 16,300
2026/05/08 561 579 561 574 22,000
2026/05/07 577 580 562 563 36,400
2026/05/01 585 586 581 582 13,600
2026/04/30 585 591 581 582 30,400
2026/04/28 583 583 567 576 39,400
2026/04/27 618 618 585 590 69,000
2026/04/24 623 623 615 618 20,700
2026/04/23 631 647 622 623 28,300
2026/04/22 616 636 615 629 34,000
2026/04/21 614 623 610 616 63,100
2026/04/20 651 652 615 619 130,800
2026/04/17 651 677 650 655 251,400
2026/04/16 664 664 664 664 34,100
2026/04/15 814 814 814 814 27,900
2026/04/14 964 968 962 964 4,200
2026/04/13 963 966 962 966 3,000
2026/04/10 969 970 963 968 4,100
2026/04/09 968 971 967 969 1,200
2026/04/08 967 972 965 968 5,200
2026/04/07 970 972 969 969 2,900
2026/04/06 970 971 968 970 2,900
2026/04/03 967 970 966 967 3,500
2026/03/27 958 958 955 957 4,700
2026/03/26 955 958 951 958 4,800
2026/03/25 941 952 941 952 6,600
2026/03/24 949 949 941 941 3,700
2026/03/23 951 952 941 941 9,600
2026/03/19 956 956 952 952 3,100
2026/03/18 953 955 952 953 3,100
2026/03/17 953 957 953 953 2,500
2026/03/16 953 962 953 953 7,500
2026/03/13 949 953 949 951 5,500
2026/03/12 947 949 947 949 3,100
2026/03/11 950 950 947 948 4,400
2026/03/10 940 947 940 947 3,300
2026/03/09 944 944 938 940 9,100
2026/03/06 947 947 942 944 3,400
2026/03/05 932 945 932 945 7,800
2026/03/04 938 939 930 931 17,300
2026/03/03 942 942 940 940 6,000
2026/03/02 941 944 940 942 10,100
2026/02/27 945 949 942 942 19,600
2026/02/26 944 953 944 945 45,200
2026/02/25 1,001 1,003 1,000 1,000 32,300
2026/02/24 1,000 1,002 999 1,001 19,500
2026/02/20 1,000 1,000 999 1,000 7,900
2026/02/19 1,000 1,000 999 999 5,500
2026/02/18 999 1,000 999 999 5,900
2026/02/17 1,000 1,001 998 999 8,800
2026/02/16 1,000 1,001 1,000 1,000 7,800
2026/02/13 1,000 1,001 1,000 1,000 5,900
2026/02/12 1,001 1,002 1,000 1,000 7,000
2026/02/10 1,000 1,001 999 1,001 4,800
2026/02/09 1,000 1,001 999 1,000 7,300
2026/02/06 999 1,000 998 998 7,600
2026/02/05 998 999 997 997 7,200
2026/02/04 1,000 1,001 998 999 9,100
2026/02/03 995 998 995 996 5,100
2026/02/02 995 999 995 995 8,300
2026/01/30 1,000 1,000 996 1,000 5,300
2026/01/29 990 997 990 997 6,600
2026/01/28 991 995 990 990 7,100
2026/01/27 992 994 992 992 4,200
2026/01/26 995 995 992 993 4,500
2026/01/23 995 998 992 993 6,100
2026/01/22 997 997 995 995 3,700
2026/01/21 995 1,000 995 997 6,100
2026/01/20 995 999 994 999 3,800
2026/01/19 991 998 990 997 6,800
2026/01/16 990 991 986 990 6,500
2026/01/15 990 992 986 991 16,800
2026/01/14 999 1,000 996 999 5,200
2026/01/13 1,004 1,004 996 996 12,600
2026/01/09 993 1,000 992 1,000 5,500
2026/01/08 993 995 992 992 3,200
2026/01/07 1,000 1,002 993 993 10,900
2026/01/06 1,000 1,000 996 999 6,900
2026/01/05 995 998 994 996 12,800
2025/12/30 980 986 980 986 7,400
2025/12/29 978 980 967 980 14,700
2025/12/26 970 973 967 967 17,300
2025/12/25 974 975 970 973 16,800
2025/12/24 973 975 972 974 10,200
2025/12/23 973 975 973 975 9,200
2025/12/22 977 977 973 973 9,900
2025/12/19 975 976 973 973 5,900
2025/12/18 979 979 975 975 5,500
2025/12/17 979 980 975 975 6,200
2025/12/16 981 981 976 977 5,000
2025/12/15 975 980 974 980 22,100
2025/12/12 975 975 973 973 6,100
2025/12/11 973 974 970 974 4,900
2025/12/10 966 971 965 968 7,000
2025/12/09 963 970 961 966 4,800
2025/12/08 962 965 960 963 9,300
2025/12/05 950 968 948 958 10,800
2025/12/04 949 950 945 948 6,500
2025/12/03 949 949 944 946 8,000
2025/12/02 946 946 944 945 7,700
2025/12/01 945 949 944 948 8,000
2025/11/28 948 948 944 944 7,200
2025/11/27 947 948 944 948 6,300
2025/11/26 949 949 940 947 11,500
2025/11/25 945 946 944 946 7,900
2025/11/21 948 949 944 944 6,100
2025/11/20 946 947 944 946 5,500
2025/11/19 946 947 943 943 4,600
2025/11/18 945 948 945 945 4,000
2025/11/17 950 950 945 945 5,300
2025/11/14 945 948 945 947 7,400
2025/11/13 948 949 944 949 7,900
2025/11/12 946 948 945 946 7,700
2025/11/11 948 948 941 946 5,300
2025/11/10 952 952 941 945 16,500
2025/11/07 922 938 921 938 12,000
2025/11/06 922 922 917 921 6,900
2025/11/05 916 920 916 916 6,800
2025/11/04 920 920 916 918 7,900
2025/10/31 924 924 921 921 5,000
2025/10/30 930 932 924 924 8,400
2025/10/29 933 935 929 929 9,300
2025/10/28 934 936 933 935 4,100
2025/10/27 936 938 933 933 6,900
2025/10/24 935 936 932 932 4,100
2025/10/23 933 935 932 935 4,200
2025/10/22 932 936 932 933 5,000
2025/10/21 940 940 932 932 5,400
2025/10/20 934 936 932 932 9,200
2025/10/17 936 937 934 934 6,400
2025/10/16 937 942 936 936 3,700
2025/10/15 941 941 935 935 10,300
2025/10/14 935 945 934 941 9,800
2025/10/10 940 941 938 939 4,600
2025/10/09 950 950 941 941 4,700
2025/10/08 950 950 943 943 4,200
2025/10/07 945 945 940 940 5,200
2025/10/06 943 943 939 943 6,200
2025/10/03 938 942 936 940 4,300
2025/10/02 941 943 938 938 6,400
2025/10/01 947 947 940 940 7,000
2025/09/30 953 954 946 946 4,700
2025/09/29 952 955 949 952 8,400
2025/09/26 944 948 943 946 9,000
2025/09/25 945 945 940 944 7,400
2025/09/24 943 944 941 942 4,800
2025/09/22 942 943 940 943 6,600
2025/09/19 940 945 940 942 5,200
2025/09/18 940 945 938 945 4,200
2025/09/17 941 947 935 938 15,800
2025/09/16 940 968 940 949 15,400
2025/09/12 942 943 938 938 13,300
2025/09/11 944 945 942 942 6,200
2025/09/10 946 946 942 944 3,700
2025/09/09 943 945 942 945 6,400
2025/09/08 944 946 941 942 8,200
2025/09/05 960 960 944 944 15,800
2025/09/04 956 960 950 950 12,800
2025/09/03 959 962 956 956 5,900
2025/09/02 965 965 959 961 5,100
2025/09/01 967 967 959 959 9,800
2025/08/29 959 967 959 967 15,000
2025/08/28 945 971 942 958 47,800
2025/08/27 1,003 1,004 1,001 1,001 30,600
2025/08/26 1,002 1,003 1,001 1,002 18,600
2025/08/25 1,001 1,003 1,001 1,002 15,000
2025/08/22 1,000 1,003 1,000 1,001 10,300
2025/08/21 1,002 1,009 1,000 1,003 11,600

このページの先頭へ