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
2018/12/28 1,750 1,772 1,640 1,660 10,300
2018/12/27 1,860 1,900 1,760 1,760 3,100
2018/12/26 1,715 1,790 1,715 1,721 2,700
2018/12/25 1,720 1,744 1,677 1,681 13,000
2018/12/21 1,900 1,900 1,791 1,850 16,600
2018/12/20 2,009 2,019 1,930 1,960 11,200
2018/12/19 2,119 2,119 2,053 2,087 1,800
2018/12/18 2,108 2,119 2,050 2,087 6,000
2018/12/17 2,152 2,152 2,073 2,108 2,500
2018/12/14 2,205 2,209 2,152 2,152 2,300
2018/12/13 2,120 2,131 2,101 2,105 2,700
2018/12/12 2,112 2,120 2,112 2,120 600
2018/12/11 2,159 2,159 2,115 2,129 1,000
2018/12/10 2,130 2,149 2,115 2,115 1,600
2018/12/07 2,175 2,175 2,120 2,128 2,300
2018/12/06 2,179 2,179 2,125 2,125 3,600
2018/12/05 2,182 2,200 2,178 2,181 2,600
2018/12/04 2,195 2,201 2,173 2,182 3,600
2018/12/03 2,231 2,231 2,225 2,226 1,500
2018/11/30 2,213 2,214 2,172 2,189 2,100
2018/11/29 2,207 2,219 2,207 2,210 2,000
2018/11/28 2,200 2,240 2,200 2,207 1,400
2018/11/27 2,185 2,219 2,175 2,196 2,800
2018/11/26 2,180 2,223 2,172 2,181 4,900
2018/11/22 2,101 2,130 2,100 2,120 2,500
2018/11/21 2,101 2,152 2,100 2,128 3,100
2018/11/20 2,195 2,221 2,151 2,151 6,900
2018/11/19 2,251 2,278 2,218 2,220 3,200
2018/11/16 2,274 2,286 2,260 2,260 1,400
2018/11/15 2,286 2,300 2,265 2,295 2,500
2018/11/14 2,300 2,323 2,291 2,321 1,700
2018/11/13 2,299 2,325 2,262 2,325 3,300
2018/11/12 2,304 2,335 2,304 2,311 900
2018/11/09 2,303 2,319 2,300 2,319 1,500
2018/11/08 2,326 2,341 2,311 2,311 2,000
2018/11/07 2,317 2,325 2,286 2,323 1,400
2018/11/06 2,321 2,321 2,280 2,288 3,300
2018/11/05 2,291 2,311 2,260 2,288 6,800
2018/11/02 2,390 2,390 2,301 2,307 1,900
2018/11/01 2,359 2,359 2,312 2,312 4,700
2018/10/31 2,390 2,390 2,282 2,309 3,300
2018/10/30 2,300 2,391 2,223 2,391 5,400
2018/10/29 2,420 2,421 2,300 2,393 4,700
2018/10/26 2,604 2,604 2,350 2,399 4,700
2018/10/25 2,510 2,544 2,504 2,504 3,500
2018/10/24 2,620 2,620 2,578 2,610 700
2018/10/23 2,560 2,625 2,560 2,620 2,100
2018/10/22 2,612 2,615 2,600 2,610 900
2018/10/19 2,639 2,645 2,630 2,645 1,100
2018/10/18 2,650 2,655 2,600 2,640 1,300
2018/10/17 2,675 2,675 2,630 2,643 1,300
2018/10/16 2,639 2,675 2,600 2,675 2,000
2018/10/15 2,736 2,740 2,639 2,683 1,300
2018/10/12 2,606 2,759 2,601 2,686 4,800
2018/10/11 2,511 2,709 2,511 2,621 5,600
2018/10/10 2,701 2,757 2,700 2,711 1,400
2018/10/09 2,799 2,799 2,726 2,769 3,200
2018/10/05 2,801 2,801 2,751 2,799 1,200
2018/10/04 2,790 2,801 2,771 2,801 1,300
2018/10/03 2,803 2,803 2,790 2,790 1,400
2018/10/02 2,790 2,796 2,776 2,796 3,100
2018/10/01 2,730 2,798 2,730 2,771 1,700
2018/09/28 2,767 2,767 2,701 2,726 1,800
2018/09/27 2,701 2,717 2,700 2,717 1,300
2018/09/26 2,686 2,690 2,664 2,690 1,300
2018/09/25 2,623 2,689 2,623 2,681 1,900
2018/09/21 2,600 2,650 2,600 2,609 3,000
2018/09/20 2,562 2,568 2,531 2,568 1,200
2018/09/19 2,574 2,575 2,531 2,561 1,900
2018/09/18 2,648 2,648 2,522 2,541 3,700
2018/09/14 2,685 2,686 2,611 2,648 2,300
2018/09/13 2,760 2,778 2,680 2,685 5,700
2018/09/12 2,559 2,629 2,559 2,610 3,400
2018/09/11 2,476 2,530 2,461 2,521 2,800
2018/09/10 2,400 2,460 2,400 2,453 4,200
2018/09/07 2,352 2,386 2,330 2,386 3,300
2018/09/06 2,397 2,440 2,316 2,369 6,900
2018/09/05 2,486 2,500 2,461 2,461 3,400
2018/09/04 2,521 2,571 2,500 2,529 3,600
2018/09/03 2,640 2,640 2,552 2,555 3,900
2018/08/31 2,642 2,684 2,635 2,657 3,900
2018/08/30 2,759 2,759 2,680 2,686 4,500
2018/08/29 2,728 2,777 2,710 2,759 4,100
2018/08/28 2,810 2,812 2,774 2,805 6,700
2018/08/27 2,806 2,820 2,780 2,798 2,600
2018/08/24 2,787 2,830 2,768 2,805 3,400
2018/08/23 2,782 2,787 2,770 2,787 3,400
2018/08/22 2,790 2,799 2,680 2,778 6,700
2018/08/21 2,860 2,868 2,811 2,837 3,000
2018/08/20 2,880 2,914 2,857 2,857 1,900
2018/08/17 2,852 2,885 2,852 2,870 2,000
2018/08/16 2,895 2,895 2,845 2,845 5,700
2018/08/15 2,900 2,914 2,892 2,912 3,400
2018/08/14 2,896 2,939 2,896 2,920 2,000
2018/08/13 2,957 2,960 2,891 2,896 5,000
2018/08/10 2,958 2,958 2,940 2,957 600
2018/08/09 2,920 2,968 2,890 2,968 3,600
2018/08/08 2,902 2,950 2,902 2,925 800
2018/08/07 2,921 2,941 2,890 2,920 4,500
2018/08/06 3,015 3,020 2,890 2,982 7,200
2018/08/03 3,030 3,050 3,015 3,015 1,100
2018/08/02 3,010 3,030 3,010 3,015 1,600
2018/08/01 3,020 3,045 3,010 3,010 1,200
2018/07/31 3,055 3,065 3,015 3,015 3,500
2018/07/30 3,010 3,075 3,005 3,015 3,400
2018/07/27 3,035 3,100 3,035 3,035 2,000
2018/07/26 3,080 3,090 3,050 3,070 2,400
2018/07/25 3,050 3,095 3,050 3,070 1,700
2018/07/24 3,010 3,075 3,005 3,060 4,400
2018/07/23 3,010 3,020 3,000 3,010 2,400
2018/07/20 3,100 3,100 3,040 3,045 1,300
2018/07/19 3,070 3,095 3,050 3,070 2,500
2018/07/18 3,020 3,045 3,020 3,045 1,800
2018/07/17 3,130 3,150 3,005 3,015 7,100
2018/07/13 2,920 3,300 2,920 3,165 29,900
2018/07/12 2,985 2,985 2,920 2,920 3,900
2018/07/11 2,935 2,980 2,910 2,980 2,800
2018/07/10 2,953 2,953 2,881 2,935 4,600
2018/07/09 2,974 2,974 2,906 2,927 2,800
2018/07/06 2,828 2,902 2,828 2,879 2,300
2018/07/05 2,882 2,899 2,825 2,827 8,800
2018/07/04 2,886 2,897 2,870 2,879 2,800
2018/07/03 2,972 2,980 2,890 2,902 6,500
2018/07/02 2,944 3,035 2,944 2,951 3,400
2018/06/29 2,953 2,961 2,931 2,942 1,900
2018/06/28 2,971 2,985 2,920 2,947 6,200
2018/06/27 2,968 2,994 2,960 2,977 3,200
2018/06/26 3,000 3,000 2,950 2,968 4,200
2018/06/25 3,085 3,100 3,025 3,030 3,100
2018/06/22 3,105 3,105 3,045 3,085 2,300
2018/06/21 3,125 3,125 3,050 3,100 3,200
2018/06/20 3,060 3,095 2,978 3,020 10,100
2018/06/19 3,175 3,190 3,030 3,030 7,800
2018/06/18 3,295 3,295 3,165 3,180 3,400
2018/06/15 3,335 3,335 3,165 3,250 6,900
2018/06/14 3,460 3,460 3,125 3,130 15,500
2018/06/13 3,275 3,390 3,210 3,365 21,300
2018/06/12 3,135 3,275 3,125 3,215 17,600
2018/06/11 3,005 3,100 3,000 3,065 8,200
2018/06/08 2,967 3,000 2,931 2,998 6,000
2018/06/07 2,910 2,964 2,910 2,922 2,700
2018/06/06 2,974 2,974 2,890 2,910 7,300
2018/06/05 2,883 2,958 2,883 2,933 3,000
2018/06/04 2,846 2,880 2,835 2,880 5,500
2018/06/01 2,860 2,879 2,830 2,865 5,000
2018/05/31 2,912 2,937 2,901 2,901 1,500
2018/05/30 2,901 2,920 2,886 2,901 5,300
2018/05/29 2,941 2,950 2,920 2,925 5,100
2018/05/28 2,965 2,987 2,944 2,945 3,200
2018/05/25 2,980 2,999 2,945 2,965 2,200
2018/05/24 3,015 3,020 2,950 2,965 6,100
2018/05/23 3,055 3,100 3,020 3,020 3,500
2018/05/22 3,005 3,130 3,000 3,050 11,400
2018/05/21 2,940 3,005 2,920 2,981 7,000
2018/05/18 2,910 2,931 2,891 2,903 6,000
2018/05/17 2,963 2,963 2,881 2,881 9,400
2018/05/16 3,000 3,000 2,961 2,984 5,600
2018/05/15 3,040 3,080 2,986 3,015 8,500
2018/05/14 3,050 3,050 2,999 3,010 5,200
2018/05/11 3,090 3,090 3,020 3,050 6,900
2018/05/10 3,260 3,260 3,095 3,110 9,700
2018/05/09 3,000 3,190 2,960 3,190 18,700
2018/05/08 3,075 3,115 2,975 2,995 11,800
2018/05/07 3,165 3,165 3,020 3,075 9,600
2018/05/02 3,080 3,175 3,035 3,040 11,400
2018/05/01 2,965 3,120 2,965 3,095 15,100
2018/04/27 2,862 2,992 2,860 2,940 18,700
2018/04/26 3,100 3,105 2,804 2,805 38,500
2018/04/25 3,195 3,265 3,015 3,050 26,300
2018/04/24 3,140 3,400 3,100 3,175 62,000
2018/04/23 2,888 3,390 2,881 3,000 88,100
2018/04/20 2,730 2,925 2,710 2,902 41,400
2018/04/19 2,792 2,792 2,702 2,710 19,700
2018/04/18 2,600 2,756 2,600 2,700 29,400
2018/04/17 2,790 2,808 2,513 2,644 138,400
2018/04/16 2,640 2,640 2,640 2,640 17,700
2018/04/13 2,155 2,177 2,105 2,140 16,600
2018/04/12 1,945 2,218 1,921 2,112 31,300
2018/04/11 1,900 1,950 1,900 1,946 7,900
2018/04/10 1,917 1,917 1,871 1,901 12,300
2018/04/09 1,961 1,961 1,901 1,918 8,400
2018/04/06 1,968 1,988 1,942 1,942 10,700
2018/04/05 1,956 1,991 1,952 1,966 9,700
2018/04/04 2,004 2,004 1,930 1,949 12,400
2018/04/03 1,965 2,033 1,953 1,964 12,700
2018/04/02 2,079 2,084 2,010 2,014 11,000
2018/03/30 2,056 2,089 2,021 2,084 8,900
2018/03/29 2,036 2,066 2,034 2,055 7,100
2018/03/28 2,074 2,170 2,016 2,057 11,300
2018/03/27 2,031 2,100 2,013 2,045 7,800
2018/03/26 1,997 2,025 1,900 2,015 15,800
2018/03/23 2,091 2,120 2,008 2,039 22,200
2018/03/22 2,134 2,200 2,128 2,190 14,200
2018/03/20 2,212 2,212 2,030 2,134 29,100
2018/03/19 2,272 2,316 2,180 2,212 22,600
2018/03/16 2,343 2,354 2,300 2,321 12,400
2018/03/15 2,370 2,394 2,339 2,367 8,700
2018/03/14 2,405 2,448 2,395 2,398 8,800
2018/03/13 2,438 2,494 2,415 2,452 8,900
2018/03/12 2,385 2,597 2,368 2,459 20,000
2018/03/09 2,401 2,420 2,329 2,335 18,200
2018/03/08 2,373 2,397 2,290 2,336 22,800
2018/03/07 2,513 2,548 2,261 2,273 34,000
2018/03/06 2,702 2,702 2,500 2,500 18,500
2018/03/05 2,781 2,781 2,501 2,526 20,700
2018/03/02 2,901 2,901 2,780 2,806 17,600
2018/03/01 3,005 3,005 2,953 2,963 8,600
2018/02/28 2,999 3,060 2,960 3,055 12,900
2018/02/27 3,110 3,110 2,985 3,005 16,100
2018/02/26 3,185 3,185 2,960 3,130 17,500
2018/02/26 1 -> 2.00 分割
2018/02/23 6,630 6,630 6,250 6,430 8,300
2018/02/22 6,770 6,780 6,570 6,650 3,300
2018/02/21 6,820 6,950 6,800 6,870 3,700
2018/02/20 6,780 6,950 6,680 6,820 3,600
2018/02/19 6,820 6,830 6,680 6,780 7,400
2018/02/16 6,380 6,600 6,280 6,520 4,400
2018/02/15 6,290 6,420 6,260 6,380 3,900
2018/02/14 6,500 6,520 6,160 6,290 6,400
2018/02/13 6,810 6,920 6,510 6,650 4,000
2018/02/09 6,500 6,790 6,470 6,770 6,900
2018/02/08 6,920 6,920 6,730 6,880 7,100
2018/02/07 6,920 6,920 6,650 6,760 15,400
2018/02/06 6,020 6,500 5,850 6,450 26,400
2018/02/05 6,730 6,750 6,510 6,720 12,500
2018/02/02 6,920 6,990 6,740 6,930 12,100
2018/02/01 6,200 7,150 6,180 6,720 43,800
2018/01/31 6,300 6,300 6,300 6,300 9,100
2018/01/30 7,940 8,700 7,740 7,800 81,300
2018/01/29 7,320 7,750 7,300 7,730 23,700
2018/01/26 6,970 7,300 6,920 7,170 20,500
2018/01/25 6,870 6,970 6,760 6,890 11,600
2018/01/24 6,870 7,080 6,710 6,970 28,500
2018/01/23 6,660 6,830 6,460 6,770 25,400
2018/01/22 6,400 6,610 6,170 6,560 37,900
2018/01/19 5,910 5,910 5,790 5,830 6,900
2018/01/18 5,790 5,930 5,780 5,810 9,100
2018/01/17 5,690 5,850 5,680 5,710 20,000
2018/01/16 5,570 5,740 5,310 5,690 67,500
2018/01/15 5,970 6,000 5,970 5,970 31,100
2018/01/12 6,800 7,050 6,670 6,970 23,700
2018/01/11 6,710 6,730 6,600 6,710 11,500
2018/01/10 6,500 6,770 6,500 6,710 21,600
2018/01/09 6,390 6,700 6,390 6,490 17,800
2018/01/05 6,280 6,300 6,180 6,290 11,600
2018/01/04 6,310 6,350 6,170 6,290 6,300

このページの先頭へ