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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 818 | 825 | 813 | 823 | 328,900 | 823 |
| 2025-04-03 | 806 | 824 | 802 | 821 | 299,600 | 821 |
| 2025-04-02 | 834 | 835 | 815 | 820 | 221,500 | 820 |
| 2025-04-01 | 828 | 833 | 823 | 828 | 272,000 | 828 |
| 2025-03-31 | 836 | 836 | 820 | 825 | 399,800 | 825 |
| 2025-03-28 | 845 | 846 | 838 | 843 | 209,900 | 843 |
| 2025-03-27 | 845 | 853 | 836 | 846 | 335,100 | 846 |
| 2025-03-26 | 838 | 844 | 834 | 842 | 397,700 | 842 |
| 2025-03-25 | 829 | 836 | 824 | 836 | 227,300 | 836 |
| 2025-03-24 | 834 | 836 | 823 | 829 | 198,400 | 829 |
| 2025-03-21 | 826 | 839 | 824 | 836 | 295,500 | 836 |
| 2025-03-19 | 833 | 841 | 830 | 831 | 253,600 | 831 |
| 2025-03-18 | 840 | 855 | 838 | 838 | 405,400 | 838 |
| 2025-03-17 | 831 | 836 | 827 | 836 | 323,700 | 836 |
| 2025-03-14 | 835 | 837 | 826 | 831 | 359,800 | 831 |
| 2025-03-13 | 833 | 843 | 827 | 840 | 394,700 | 840 |
| 2025-03-12 | 822 | 841 | 820 | 839 | 569,300 | 839 |
| 2025-03-11 | 822 | 831 | 817 | 823 | 306,800 | 823 |
| 2025-03-10 | 819 | 827 | 816 | 822 | 240,700 | 822 |
| 2025-03-07 | 813 | 827 | 811 | 825 | 335,400 | 825 |
| 2025-03-06 | 811 | 821 | 809 | 817 | 285,800 | 817 |
| 2025-03-05 | 814 | 816 | 796 | 806 | 422,900 | 806 |
| 2025-03-04 | 806 | 817 | 802 | 817 | 437,800 | 817 |
| 2025-03-03 | 782 | 808 | 782 | 807 | 545,800 | 807 |
| 2025-02-28 | 775 | 790 | 773 | 780 | 519,400 | 780 |
| 2025-02-27 | 760 | 786 | 758 | 781 | 1,166,700 | 781 |
| 2025-02-26 | 797 | 797 | 777 | 783 | 1,172,300 | 783 |
| 2025-02-25 | 800 | 800 | 784 | 784 | 698,400 | 784 |
| 2025-02-21 | 770 | 781 | 770 | 779 | 407,100 | 779 |
| 2025-02-20 | 788 | 789 | 771 | 772 | 492,000 | 772 |
| 2025-02-19 | 794 | 794 | 781 | 788 | 510,500 | 788 |
| 2025-02-18 | 793 | 794 | 786 | 791 | 297,500 | 791 |
| 2025-02-17 | 795 | 803 | 791 | 791 | 676,600 | 791 |
| 2025-02-14 | 798 | 799 | 791 | 795 | 287,600 | 795 |
| 2025-02-13 | 795 | 800 | 794 | 796 | 415,100 | 796 |
| 2025-02-12 | 784 | 795 | 782 | 793 | 524,200 | 793 |
| 2025-02-10 | 775 | 783 | 775 | 780 | 359,000 | 780 |
| 2025-02-07 | 778 | 782 | 776 | 778 | 336,500 | 778 |
| 2025-02-06 | 780 | 790 | 780 | 783 | 413,600 | 783 |
| 2025-02-05 | 782 | 789 | 779 | 779 | 883,200 | 779 |
| 2025-02-04 | 778 | 792 | 775 | 789 | 501,600 | 789 |
| 2025-02-03 | 777 | 777 | 766 | 774 | 377,300 | 774 |
| 2025-01-31 | 782 | 783 | 777 | 779 | 322,900 | 779 |
| 2025-01-30 | 771 | 784 | 769 | 784 | 291,400 | 784 |
| 2025-01-29 | 778 | 783 | 776 | 777 | 313,600 | 777 |
| 2025-01-28 | 776 | 789 | 774 | 788 | 538,700 | 788 |
| 2025-01-27 | 767 | 773 | 763 | 773 | 347,800 | 773 |
| 2025-01-24 | 754 | 763 | 754 | 757 | 253,900 | 757 |
| 2025-01-23 | 753 | 757 | 745 | 753 | 388,900 | 753 |
| 2025-01-22 | 765 | 765 | 753 | 756 | 333,500 | 756 |
| 2025-01-21 | 755 | 766 | 755 | 761 | 348,100 | 761 |
| 2025-01-20 | 745 | 759 | 742 | 756 | 443,300 | 756 |
| 2025-01-17 | 744 | 749 | 740 | 744 | 269,400 | 744 |
| 2025-01-16 | 748 | 753 | 741 | 742 | 383,500 | 742 |
| 2025-01-15 | 748 | 757 | 748 | 753 | 388,700 | 753 |
| 2025-01-14 | 755 | 756 | 741 | 748 | 494,900 | 748 |
| 2025-01-10 | 740 | 746 | 722 | 742 | 645,800 | 742 |
| 2025-01-09 | 737 | 737 | 727 | 730 | 473,100 | 730 |
| 2025-01-08 | 750 | 751 | 739 | 739 | 513,600 | 739 |
| 2025-01-07 | 755 | 756 | 746 | 749 | 484,400 | 749 |
| 2025-01-06 | 755 | 760 | 752 | 753 | 382,400 | 753 |
分割・併合履歴 ： なし