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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,141 | 1,141 | 1,135 | 1,141 | 11,000 |
| 2024/08/15 | 1,135 | 1,141 | 1,135 | 1,136 | 5,300 |
| 2024/08/14 | 1,130 | 1,144 | 1,125 | 1,135 | 7,100 |
| 2024/08/13 | 1,111 | 1,131 | 1,111 | 1,131 | 6,700 |
| 2024/08/09 | 1,116 | 1,150 | 1,101 | 1,111 | 9,100 |
| 2024/08/08 | 1,118 | 1,118 | 1,101 | 1,110 | 7,400 |
| 2024/08/07 | 1,102 | 1,111 | 1,092 | 1,101 | 15,000 |
| 2024/08/06 | 1,060 | 1,103 | 1,060 | 1,091 | 17,800 |
| 2024/08/05 | 1,100 | 1,135 | 1,060 | 1,060 | 28,900 |
| 2024/08/02 | 1,159 | 1,161 | 1,137 | 1,140 | 16,400 |
| 2024/08/01 | 1,164 | 1,166 | 1,160 | 1,161 | 7,500 |
| 2024/07/31 | 1,163 | 1,174 | 1,162 | 1,166 | 7,800 |
| 2024/07/30 | 1,169 | 1,176 | 1,168 | 1,176 | 3,700 |
| 2024/07/29 | 1,165 | 1,169 | 1,160 | 1,169 | 7,300 |
| 2024/07/26 | 1,172 | 1,172 | 1,162 | 1,163 | 3,700 |
| 2024/07/25 | 1,170 | 1,170 | 1,160 | 1,166 | 8,700 |
| 2024/07/24 | 1,174 | 1,177 | 1,172 | 1,175 | 6,300 |
| 2024/07/23 | 1,174 | 1,177 | 1,172 | 1,174 | 3,600 |
| 2024/07/22 | 1,174 | 1,175 | 1,170 | 1,174 | 3,200 |
| 2024/07/19 | 1,172 | 1,174 | 1,170 | 1,174 | 4,800 |
| 2024/07/18 | 1,171 | 1,172 | 1,163 | 1,172 | 6,800 |
| 2024/07/17 | 1,170 | 1,171 | 1,168 | 1,171 | 6,900 |
| 2024/07/16 | 1,169 | 1,177 | 1,160 | 1,170 | 19,000 |
| 2024/07/12 | 1,161 | 1,162 | 1,156 | 1,162 | 4,100 |
| 2024/07/11 | 1,162 | 1,162 | 1,156 | 1,161 | 6,400 |
| 2024/07/10 | 1,164 | 1,164 | 1,161 | 1,161 | 1,900 |
| 2024/07/09 | 1,166 | 1,166 | 1,162 | 1,162 | 3,500 |
| 2024/07/08 | 1,163 | 1,164 | 1,162 | 1,164 | 7,100 |
| 2024/07/05 | 1,162 | 1,162 | 1,161 | 1,161 | 3,000 |
| 2024/07/04 | 1,160 | 1,162 | 1,159 | 1,161 | 6,500 |
| 2024/07/03 | 1,158 | 1,160 | 1,157 | 1,158 | 5,500 |
| 2024/07/02 | 1,156 | 1,158 | 1,156 | 1,158 | 5,300 |
| 2024/07/01 | 1,159 | 1,159 | 1,154 | 1,156 | 6,400 |
| 2024/06/28 | 1,152 | 1,156 | 1,150 | 1,156 | 8,300 |
| 2024/06/27 | 1,149 | 1,152 | 1,148 | 1,152 | 8,300 |
| 2024/06/26 | 1,144 | 1,149 | 1,143 | 1,149 | 6,200 |
| 2024/06/25 | 1,147 | 1,147 | 1,142 | 1,143 | 3,200 |
| 2024/06/24 | 1,146 | 1,146 | 1,142 | 1,143 | 2,900 |
| 2024/06/21 | 1,147 | 1,147 | 1,141 | 1,144 | 3,400 |
| 2024/06/20 | 1,145 | 1,148 | 1,143 | 1,147 | 2,700 |
| 2024/06/19 | 1,147 | 1,147 | 1,142 | 1,145 | 3,000 |
| 2024/06/18 | 1,149 | 1,149 | 1,145 | 1,146 | 3,500 |
| 2024/06/17 | 1,147 | 1,148 | 1,144 | 1,145 | 6,400 |
| 2024/06/14 | 1,147 | 1,147 | 1,144 | 1,147 | 2,300 |
| 2024/06/13 | 1,147 | 1,148 | 1,144 | 1,145 | 4,100 |
| 2024/06/12 | 1,141 | 1,146 | 1,141 | 1,146 | 5,100 |
| 2024/06/11 | 1,144 | 1,148 | 1,141 | 1,146 | 4,700 |
| 2024/06/10 | 1,144 | 1,144 | 1,140 | 1,140 | 4,600 |
| 2024/06/07 | 1,140 | 1,142 | 1,138 | 1,141 | 3,800 |
| 2024/06/06 | 1,142 | 1,143 | 1,136 | 1,138 | 4,600 |
| 2024/06/05 | 1,138 | 1,140 | 1,135 | 1,138 | 5,500 |
| 2024/06/04 | 1,133 | 1,139 | 1,130 | 1,135 | 5,800 |
| 2024/06/03 | 1,140 | 1,140 | 1,131 | 1,133 | 3,800 |
| 2024/05/31 | 1,129 | 1,132 | 1,129 | 1,132 | 3,200 |
| 2024/05/30 | 1,127 | 1,128 | 1,125 | 1,127 | 2,500 |
| 2024/05/29 | 1,133 | 1,133 | 1,127 | 1,127 | 2,600 |
| 2024/05/28 | 1,134 | 1,134 | 1,125 | 1,125 | 4,900 |
| 2024/05/27 | 1,130 | 1,130 | 1,125 | 1,130 | 5,100 |
| 2024/05/24 | 1,122 | 1,123 | 1,120 | 1,121 | 3,500 |
| 2024/05/23 | 1,131 | 1,131 | 1,121 | 1,122 | 2,500 |
| 2024/05/22 | 1,131 | 1,131 | 1,125 | 1,126 | 2,200 |
| 2024/05/21 | 1,128 | 1,130 | 1,126 | 1,128 | 5,000 |
| 2024/05/20 | 1,124 | 1,127 | 1,123 | 1,127 | 3,500 |
| 2024/05/17 | 1,127 | 1,128 | 1,122 | 1,124 | 2,600 |
| 2024/05/16 | 1,127 | 1,129 | 1,123 | 1,124 | 1,800 |
| 2024/05/15 | 1,134 | 1,136 | 1,126 | 1,128 | 4,000 |
| 2024/05/14 | 1,129 | 1,135 | 1,127 | 1,134 | 9,500 |
| 2024/05/13 | 1,120 | 1,127 | 1,120 | 1,126 | 7,400 |
| 2024/05/10 | 1,114 | 1,118 | 1,112 | 1,118 | 3,300 |
| 2024/05/09 | 1,113 | 1,119 | 1,112 | 1,119 | 3,900 |
| 2024/05/08 | 1,113 | 1,116 | 1,112 | 1,113 | 2,200 |
| 2024/05/07 | 1,118 | 1,118 | 1,109 | 1,112 | 6,000 |
| 2024/05/02 | 1,108 | 1,113 | 1,107 | 1,110 | 4,000 |
| 2024/05/01 | 1,109 | 1,112 | 1,105 | 1,108 | 3,800 |
| 2024/04/30 | 1,110 | 1,112 | 1,107 | 1,108 | 4,500 |
| 2024/04/26 | 1,116 | 1,116 | 1,107 | 1,109 | 2,300 |
| 2024/04/25 | 1,115 | 1,115 | 1,106 | 1,112 | 2,900 |
| 2024/04/24 | 1,105 | 1,118 | 1,105 | 1,112 | 3,300 |
| 2024/04/23 | 1,105 | 1,108 | 1,102 | 1,105 | 2,300 |
| 2024/04/22 | 1,100 | 1,110 | 1,099 | 1,104 | 4,700 |
| 2024/04/19 | 1,113 | 1,118 | 1,084 | 1,099 | 9,600 |
| 2024/04/18 | 1,111 | 1,112 | 1,099 | 1,112 | 8,900 |
| 2024/04/17 | 1,120 | 1,125 | 1,110 | 1,119 | 7,700 |
| 2024/04/16 | 1,130 | 1,130 | 1,115 | 1,120 | 4,800 |
| 2024/04/15 | 1,124 | 1,133 | 1,115 | 1,129 | 11,600 |
| 2024/04/12 | 1,134 | 1,138 | 1,122 | 1,122 | 11,600 |
| 2024/04/11 | 1,129 | 1,133 | 1,127 | 1,133 | 5,800 |
| 2024/04/10 | 1,121 | 1,136 | 1,120 | 1,129 | 5,900 |
| 2024/04/09 | 1,123 | 1,124 | 1,115 | 1,122 | 3,200 |
| 2024/04/08 | 1,118 | 1,119 | 1,110 | 1,115 | 3,900 |
| 2024/04/05 | 1,112 | 1,118 | 1,110 | 1,111 | 3,700 |
| 2024/04/04 | 1,111 | 1,115 | 1,111 | 1,115 | 3,700 |
| 2024/04/03 | 1,111 | 1,119 | 1,110 | 1,114 | 4,600 |
| 2024/04/02 | 1,129 | 1,129 | 1,112 | 1,116 | 6,600 |
| 2024/04/01 | 1,135 | 1,135 | 1,119 | 1,129 | 7,700 |
| 2024/03/29 | 1,113 | 1,125 | 1,110 | 1,124 | 7,500 |
| 2024/03/28 | 1,116 | 1,116 | 1,100 | 1,111 | 6,600 |
| 2024/03/27 | 1,117 | 1,117 | 1,102 | 1,104 | 6,800 |
| 2024/03/26 | 1,118 | 1,119 | 1,107 | 1,108 | 7,100 |
| 2024/03/25 | 1,112 | 1,120 | 1,110 | 1,117 | 12,000 |
| 2024/03/22 | 1,105 | 1,114 | 1,101 | 1,110 | 8,000 |
| 2024/03/21 | 1,095 | 1,109 | 1,092 | 1,109 | 8,300 |
| 2024/03/19 | 1,089 | 1,094 | 1,085 | 1,090 | 7,900 |
| 2024/03/18 | 1,087 | 1,088 | 1,082 | 1,088 | 9,900 |
| 2024/03/15 | 1,087 | 1,089 | 1,080 | 1,084 | 9,300 |
| 2024/03/14 | 1,078 | 1,086 | 1,077 | 1,084 | 10,400 |
| 2024/03/13 | 1,087 | 1,088 | 1,078 | 1,078 | 8,800 |
| 2024/03/12 | 1,082 | 1,098 | 1,078 | 1,083 | 11,500 |
| 2024/03/11 | 1,090 | 1,094 | 1,084 | 1,085 | 15,000 |
| 2024/03/08 | 1,096 | 1,096 | 1,086 | 1,093 | 3,800 |
| 2024/03/07 | 1,089 | 1,096 | 1,085 | 1,096 | 8,600 |
| 2024/03/06 | 1,083 | 1,093 | 1,080 | 1,089 | 9,000 |
| 2024/03/05 | 1,102 | 1,102 | 1,079 | 1,088 | 17,300 |
| 2024/03/04 | 1,114 | 1,114 | 1,102 | 1,102 | 10,900 |
| 2024/03/01 | 1,113 | 1,117 | 1,108 | 1,114 | 9,200 |
| 2024/02/29 | 1,131 | 1,133 | 1,111 | 1,113 | 15,300 |
| 2024/02/28 | 1,110 | 1,145 | 1,101 | 1,134 | 41,000 |
| 2024/02/27 | 1,207 | 1,208 | 1,200 | 1,200 | 41,500 |
| 2024/02/26 | 1,202 | 1,205 | 1,201 | 1,205 | 18,200 |
| 2024/02/22 | 1,200 | 1,201 | 1,194 | 1,201 | 12,100 |
| 2024/02/21 | 1,206 | 1,206 | 1,196 | 1,199 | 13,800 |
| 2024/02/20 | 1,204 | 1,206 | 1,201 | 1,205 | 5,000 |
| 2024/02/19 | 1,204 | 1,205 | 1,198 | 1,205 | 8,600 |
| 2024/02/16 | 1,201 | 1,205 | 1,200 | 1,203 | 10,000 |
| 2024/02/15 | 1,210 | 1,210 | 1,200 | 1,200 | 7,500 |
| 2024/02/14 | 1,208 | 1,210 | 1,202 | 1,210 | 6,800 |
| 2024/02/13 | 1,210 | 1,211 | 1,206 | 1,210 | 7,700 |
| 2024/02/09 | 1,209 | 1,209 | 1,204 | 1,208 | 5,600 |
| 2024/02/08 | 1,210 | 1,210 | 1,204 | 1,209 | 6,500 |
| 2024/02/07 | 1,210 | 1,216 | 1,206 | 1,210 | 8,500 |
| 2024/02/06 | 1,209 | 1,210 | 1,203 | 1,210 | 9,800 |
| 2024/02/05 | 1,205 | 1,210 | 1,205 | 1,207 | 9,300 |
| 2024/02/02 | 1,213 | 1,213 | 1,199 | 1,205 | 14,300 |
| 2024/02/01 | 1,221 | 1,221 | 1,200 | 1,213 | 10,700 |
| 2024/01/31 | 1,224 | 1,224 | 1,215 | 1,221 | 9,300 |
| 2024/01/30 | 1,209 | 1,225 | 1,209 | 1,216 | 19,300 |
| 2024/01/29 | 1,202 | 1,209 | 1,200 | 1,208 | 9,500 |
| 2024/01/26 | 1,200 | 1,200 | 1,189 | 1,195 | 6,900 |
| 2024/01/25 | 1,190 | 1,197 | 1,187 | 1,191 | 6,200 |
| 2024/01/24 | 1,190 | 1,194 | 1,189 | 1,190 | 4,800 |
| 2024/01/23 | 1,190 | 1,198 | 1,186 | 1,192 | 5,400 |
| 2024/01/22 | 1,209 | 1,209 | 1,180 | 1,190 | 13,600 |
| 2024/01/19 | 1,213 | 1,213 | 1,192 | 1,192 | 13,400 |
| 2024/01/18 | 1,214 | 1,214 | 1,193 | 1,199 | 10,100 |
| 2024/01/17 | 1,188 | 1,210 | 1,188 | 1,199 | 19,400 |
| 2024/01/16 | 1,173 | 1,190 | 1,172 | 1,185 | 16,400 |
| 2024/01/15 | 1,163 | 1,177 | 1,157 | 1,171 | 33,800 |
| 2024/01/12 | 1,164 | 1,169 | 1,151 | 1,155 | 20,100 |
| 2024/01/11 | 1,178 | 1,178 | 1,162 | 1,164 | 15,000 |
| 2024/01/10 | 1,181 | 1,181 | 1,160 | 1,177 | 18,000 |
| 2024/01/09 | 1,183 | 1,183 | 1,169 | 1,183 | 17,500 |
| 2024/01/05 | 1,150 | 1,160 | 1,149 | 1,160 | 14,400 |
| 2024/01/04 | 1,136 | 1,150 | 1,136 | 1,150 | 19,500 |