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
2025/07/31 980 984 977 984 11,500
2025/07/30 977 980 976 976 9,900
2025/07/29 973 978 972 978 6,400
2025/07/28 970 973 967 973 11,500
2025/07/25 967 970 964 970 5,400
2025/07/24 961 966 961 966 4,600
2025/07/23 964 967 963 963 7,200
2025/07/22 967 968 964 964 8,000
2025/07/18 969 969 964 964 5,100
2025/07/17 969 972 964 964 10,900
2025/07/16 963 966 956 966 12,800
2025/07/15 950 960 950 960 17,500
2025/07/14 942 965 941 945 12,600
2025/07/11 940 942 938 942 6,800
2025/07/10 939 940 937 940 4,000
2025/07/09 938 939 934 939 4,700
2025/07/08 935 936 933 936 5,500
2025/07/07 938 939 934 934 6,900
2025/07/04 939 940 937 937 5,900
2025/07/03 949 949 940 940 6,700
2025/07/02 949 949 940 943 7,500
2025/07/01 952 956 945 946 10,400
2025/06/30 950 950 946 950 12,400
2025/06/27 944 947 941 945 8,100
2025/06/26 944 944 933 940 7,800
2025/06/25 932 945 932 939 9,400
2025/06/24 926 931 919 931 10,700
2025/06/23 916 919 912 919 10,600
2025/06/20 906 911 906 911 6,300
2025/06/19 907 909 905 907 5,700
2025/06/18 906 907 903 907 7,300
2025/06/17 904 905 902 903 6,000
2025/06/16 903 904 902 904 4,500
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

このページの先頭へ