3222 ユナイテッド・スーパーマーケット・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 880 | 887 | 871 | 887 | 440,300 | 887 |
| 2024-04-25 | 890 | 891 | 880 | 881 | 491,400 | 881 |
| 2024-04-24 | 890 | 893 | 883 | 886 | 454,600 | 886 |
| 2024-04-23 | 884 | 892 | 881 | 888 | 620,200 | 888 |
| 2024-04-22 | 884 | 892 | 875 | 884 | 967,000 | 884 |
| 2024-04-19 | 923 | 928 | 869 | 872 | 2,271,100 | 872 |
| 2024-04-18 | 962 | 975 | 962 | 968 | 183,500 | 968 |
| 2024-04-17 | 978 | 979 | 961 | 961 | 302,000 | 961 |
| 2024-04-16 | 973 | 982 | 969 | 979 | 271,500 | 979 |
| 2024-04-15 | 975 | 977 | 971 | 973 | 165,500 | 973 |
| 2024-04-12 | 977 | 981 | 975 | 975 | 191,300 | 975 |
| 2024-04-11 | 984 | 985 | 978 | 978 | 290,900 | 978 |
| 2024-04-10 | 1,007 | 1,007 | 986 | 986 | 350,900 | 986 |
| 2024-04-09 | 1,002 | 1,009 | 996 | 1,006 | 265,500 | 1,006 |
| 2024-04-08 | 997 | 1,001 | 993 | 995 | 127,800 | 995 |
| 2024-04-05 | 987 | 994 | 987 | 994 | 118,400 | 994 |
| 2024-04-04 | 993 | 994 | 982 | 989 | 187,600 | 989 |
| 2024-04-03 | 990 | 993 | 987 | 992 | 208,000 | 992 |
| 2024-04-02 | 998 | 998 | 991 | 991 | 159,100 | 991 |
| 2024-04-01 | 1,002 | 1,008 | 997 | 1,000 | 169,800 | 1,000 |
| 2024-03-29 | 997 | 1,002 | 996 | 1,002 | 95,500 | 1,002 |
| 2024-03-28 | 1,003 | 1,003 | 994 | 997 | 156,700 | 997 |
| 2024-03-27 | 1,003 | 1,006 | 1,001 | 1,004 | 227,400 | 1,004 |
| 2024-03-26 | 996 | 1,002 | 993 | 1,001 | 179,100 | 1,001 |
| 2024-03-25 | 1,004 | 1,005 | 996 | 996 | 182,000 | 996 |
| 2024-03-22 | 997 | 1,003 | 994 | 999 | 119,600 | 999 |
| 2024-03-21 | 1,008 | 1,008 | 993 | 997 | 199,400 | 997 |
| 2024-03-19 | 1,000 | 1,011 | 995 | 1,005 | 223,400 | 1,005 |
| 2024-03-18 | 1,003 | 1,005 | 996 | 1,001 | 147,200 | 1,001 |
| 2024-03-15 | 995 | 1,008 | 989 | 1,008 | 513,200 | 1,008 |
| 2024-03-14 | 986 | 995 | 980 | 995 | 254,100 | 995 |
| 2024-03-13 | 983 | 987 | 978 | 981 | 218,600 | 981 |
| 2024-03-12 | 980 | 983 | 967 | 983 | 223,800 | 983 |
| 2024-03-11 | 985 | 985 | 975 | 983 | 159,400 | 983 |
| 2024-03-08 | 985 | 988 | 976 | 986 | 258,800 | 986 |
| 2024-03-07 | 971 | 983 | 969 | 983 | 383,200 | 983 |
| 2024-03-06 | 951 | 968 | 951 | 965 | 262,700 | 965 |
| 2024-03-05 | 960 | 963 | 949 | 956 | 385,000 | 956 |
| 2024-03-04 | 978 | 978 | 962 | 962 | 536,200 | 962 |
| 2024-03-01 | 994 | 995 | 978 | 981 | 573,800 | 981 |
| 2024-02-29 | 999 | 1,002 | 992 | 999 | 371,700 | 999 |
| 2024-02-28 | 992 | 1,000 | 988 | 997 | 842,600 | 997 |
| 2024-02-27 | 1,010 | 1,014 | 1,006 | 1,008 | 1,110,300 | 1,008 |
| 2024-02-26 | 1,007 | 1,012 | 1,006 | 1,010 | 654,500 | 1,010 |
| 2024-02-22 | 1,001 | 1,007 | 998 | 1,003 | 504,400 | 1,003 |
| 2024-02-21 | 1,000 | 1,000 | 991 | 996 | 692,800 | 996 |
| 2024-02-20 | 1,002 | 1,002 | 994 | 997 | 421,900 | 997 |
| 2024-02-19 | 994 | 1,003 | 991 | 1,000 | 595,900 | 1,000 |
| 2024-02-16 | 994 | 994 | 987 | 989 | 458,000 | 989 |
| 2024-02-15 | 990 | 991 | 983 | 986 | 654,500 | 986 |
| 2024-02-14 | 1,002 | 1,003 | 989 | 993 | 577,300 | 993 |
| 2024-02-13 | 998 | 1,001 | 992 | 1,000 | 550,800 | 1,000 |
| 2024-02-09 | 995 | 1,005 | 992 | 1,003 | 375,700 | 1,003 |
| 2024-02-08 | 997 | 1,000 | 993 | 995 | 565,900 | 995 |
| 2024-02-07 | 1,000 | 1,003 | 999 | 1,001 | 223,300 | 1,001 |
| 2024-02-06 | 1,008 | 1,009 | 998 | 998 | 566,900 | 998 |
| 2024-02-05 | 1,010 | 1,017 | 1,008 | 1,008 | 317,300 | 1,008 |
| 2024-02-02 | 1,010 | 1,014 | 1,007 | 1,010 | 288,200 | 1,010 |
| 2024-02-01 | 1,012 | 1,014 | 1,008 | 1,010 | 291,600 | 1,010 |
| 2024-01-31 | 1,020 | 1,020 | 1,012 | 1,014 | 216,500 | 1,014 |
| 2024-01-30 | 1,022 | 1,023 | 1,012 | 1,012 | 246,300 | 1,012 |
| 2024-01-29 | 1,018 | 1,022 | 1,015 | 1,022 | 295,700 | 1,022 |
| 2024-01-26 | 1,015 | 1,017 | 1,011 | 1,013 | 272,900 | 1,013 |
| 2024-01-25 | 1,009 | 1,019 | 1,004 | 1,019 | 357,000 | 1,019 |
| 2024-01-24 | 1,020 | 1,020 | 1,005 | 1,005 | 328,300 | 1,005 |
| 2024-01-23 | 1,024 | 1,026 | 1,015 | 1,017 | 305,400 | 1,017 |
| 2024-01-22 | 1,016 | 1,026 | 1,015 | 1,025 | 370,000 | 1,025 |
| 2024-01-19 | 1,019 | 1,023 | 1,008 | 1,017 | 342,000 | 1,017 |
| 2024-01-18 | 1,010 | 1,022 | 1,008 | 1,021 | 327,400 | 1,021 |
| 2024-01-17 | 1,008 | 1,018 | 1,008 | 1,011 | 239,000 | 1,011 |
| 2024-01-16 | 1,022 | 1,023 | 1,008 | 1,008 | 276,100 | 1,008 |
| 2024-01-15 | 1,016 | 1,021 | 1,015 | 1,018 | 300,300 | 1,018 |
| 2024-01-12 | 1,031 | 1,031 | 1,008 | 1,015 | 446,200 | 1,015 |
| 2024-01-11 | 1,025 | 1,042 | 1,023 | 1,023 | 497,700 | 1,023 |
| 2024-01-10 | 1,029 | 1,031 | 1,023 | 1,027 | 299,100 | 1,027 |
| 2024-01-09 | 1,021 | 1,033 | 1,019 | 1,030 | 322,200 | 1,030 |
| 2024-01-05 | 1,024 | 1,024 | 1,019 | 1,022 | 186,300 | 1,022 |
| 2024-01-04 | 1,021 | 1,021 | 1,009 | 1,019 | 223,600 | 1,019 |
分割・併合履歴 ： なし
