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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 814 | 828 | 813 | 823 | 265,700 | 823 |
| 2024-11-20 | 816 | 816 | 808 | 816 | 267,900 | 816 |
| 2024-11-19 | 812 | 815 | 808 | 810 | 296,300 | 810 |
| 2024-11-18 | 811 | 812 | 805 | 806 | 186,300 | 806 |
| 2024-11-15 | 819 | 820 | 812 | 814 | 145,100 | 814 |
| 2024-11-14 | 820 | 822 | 815 | 817 | 137,600 | 817 |
| 2024-11-13 | 818 | 824 | 816 | 821 | 161,700 | 821 |
| 2024-11-12 | 818 | 824 | 815 | 817 | 140,200 | 817 |
| 2024-11-11 | 820 | 821 | 813 | 815 | 199,800 | 815 |
| 2024-11-08 | 836 | 838 | 821 | 821 | 258,900 | 821 |
| 2024-11-07 | 828 | 836 | 826 | 833 | 214,500 | 833 |
| 2024-11-06 | 828 | 830 | 822 | 827 | 130,600 | 827 |
| 2024-11-05 | 830 | 832 | 823 | 827 | 148,900 | 827 |
| 2024-11-01 | 832 | 838 | 826 | 831 | 226,300 | 831 |
| 2024-10-31 | 838 | 838 | 823 | 834 | 311,600 | 834 |
| 2024-10-30 | 829 | 837 | 821 | 831 | 1,007,500 | 831 |
| 2024-10-29 | 818 | 828 | 814 | 825 | 290,600 | 825 |
| 2024-10-28 | 801 | 817 | 801 | 813 | 214,000 | 813 |
| 2024-10-25 | 806 | 807 | 800 | 804 | 251,600 | 804 |
| 2024-10-24 | 806 | 808 | 802 | 806 | 235,600 | 806 |
| 2024-10-23 | 816 | 817 | 805 | 805 | 456,700 | 805 |
| 2024-10-22 | 826 | 827 | 819 | 820 | 470,400 | 820 |
| 2024-10-21 | 830 | 831 | 827 | 827 | 283,300 | 827 |
| 2024-10-18 | 830 | 833 | 828 | 829 | 290,700 | 829 |
| 2024-10-17 | 837 | 838 | 830 | 830 | 329,100 | 830 |
| 2024-10-16 | 841 | 849 | 836 | 837 | 317,400 | 837 |
| 2024-10-15 | 839 | 843 | 837 | 841 | 254,500 | 841 |
| 2024-10-11 | 843 | 850 | 839 | 843 | 382,600 | 843 |
| 2024-10-10 | 836 | 843 | 833 | 843 | 293,200 | 843 |
| 2024-10-09 | 841 | 854 | 836 | 836 | 495,000 | 836 |
| 2024-10-08 | 859 | 859 | 841 | 841 | 551,600 | 841 |
| 2024-10-07 | 859 | 864 | 852 | 864 | 369,000 | 864 |
| 2024-10-04 | 851 | 862 | 849 | 861 | 266,300 | 861 |
| 2024-10-03 | 847 | 856 | 846 | 848 | 302,900 | 848 |
| 2024-10-02 | 843 | 845 | 835 | 844 | 387,500 | 844 |
| 2024-10-01 | 850 | 850 | 837 | 843 | 235,500 | 843 |
| 2024-09-30 | 845 | 857 | 845 | 848 | 270,200 | 848 |
| 2024-09-27 | 852 | 864 | 852 | 857 | 201,600 | 857 |
| 2024-09-26 | 845 | 861 | 841 | 861 | 350,900 | 861 |
| 2024-09-25 | 846 | 847 | 838 | 845 | 203,700 | 845 |
| 2024-09-24 | 855 | 859 | 843 | 846 | 270,400 | 846 |
| 2024-09-20 | 855 | 864 | 852 | 857 | 416,900 | 857 |
| 2024-09-19 | 848 | 859 | 848 | 849 | 196,500 | 849 |
| 2024-09-18 | 838 | 849 | 838 | 845 | 209,800 | 845 |
| 2024-09-17 | 837 | 847 | 834 | 842 | 246,100 | 842 |
| 2024-09-13 | 844 | 849 | 836 | 836 | 242,000 | 836 |
| 2024-09-12 | 829 | 846 | 828 | 846 | 314,900 | 846 |
| 2024-09-11 | 838 | 839 | 827 | 827 | 464,800 | 827 |
| 2024-09-10 | 837 | 847 | 837 | 841 | 218,000 | 841 |
| 2024-09-09 | 850 | 856 | 835 | 835 | 377,000 | 835 |
| 2024-09-06 | 845 | 857 | 843 | 857 | 409,100 | 857 |
| 2024-09-05 | 846 | 851 | 830 | 840 | 923,300 | 840 |
| 2024-09-04 | 860 | 864 | 856 | 858 | 291,100 | 858 |
| 2024-09-03 | 856 | 862 | 856 | 862 | 129,600 | 862 |
| 2024-09-02 | 865 | 866 | 853 | 854 | 300,700 | 854 |
| 2024-08-30 | 858 | 868 | 857 | 865 | 334,400 | 865 |
| 2024-08-29 | 877 | 878 | 857 | 860 | 754,400 | 860 |
| 2024-08-28 | 906 | 906 | 897 | 900 | 356,200 | 900 |
| 2024-08-27 | 898 | 903 | 890 | 895 | 369,100 | 895 |
| 2024-08-26 | 895 | 899 | 892 | 899 | 242,300 | 899 |
| 2024-08-23 | 895 | 899 | 893 | 894 | 202,800 | 894 |
| 2024-08-22 | 890 | 900 | 889 | 897 | 202,200 | 897 |
| 2024-08-21 | 883 | 892 | 883 | 885 | 136,300 | 885 |
| 2024-08-20 | 887 | 892 | 885 | 888 | 192,300 | 888 |
| 2024-08-19 | 882 | 885 | 878 | 884 | 199,000 | 884 |
| 2024-08-16 | 874 | 881 | 867 | 881 | 236,900 | 881 |
| 2024-08-15 | 870 | 875 | 863 | 867 | 205,800 | 867 |
| 2024-08-14 | 872 | 878 | 863 | 866 | 216,700 | 866 |
| 2024-08-13 | 873 | 877 | 866 | 872 | 195,400 | 872 |
| 2024-08-09 | 880 | 880 | 868 | 874 | 215,700 | 874 |
| 2024-08-08 | 870 | 879 | 865 | 865 | 236,500 | 865 |
| 2024-08-07 | 860 | 880 | 860 | 862 | 242,600 | 862 |
| 2024-08-06 | 860 | 877 | 851 | 870 | 440,900 | 870 |
| 2024-08-05 | 850 | 867 | 831 | 857 | 524,300 | 857 |
| 2024-08-02 | 870 | 879 | 862 | 869 | 308,700 | 869 |
| 2024-08-01 | 891 | 900 | 875 | 877 | 650,100 | 877 |
| 2024-07-31 | 884 | 898 | 884 | 898 | 324,600 | 898 |
| 2024-07-30 | 896 | 897 | 882 | 883 | 238,200 | 883 |
| 2024-07-29 | 890 | 896 | 888 | 893 | 284,500 | 893 |
| 2024-07-26 | 885 | 890 | 885 | 889 | 172,000 | 889 |
| 2024-07-25 | 889 | 890 | 880 | 885 | 274,200 | 885 |
| 2024-07-24 | 888 | 892 | 880 | 881 | 193,200 | 881 |
| 2024-07-23 | 883 | 889 | 883 | 889 | 148,600 | 889 |
| 2024-07-22 | 884 | 888 | 880 | 883 | 173,700 | 883 |
| 2024-07-19 | 879 | 880 | 869 | 873 | 193,400 | 873 |
| 2024-07-18 | 879 | 887 | 874 | 879 | 320,000 | 879 |
| 2024-07-17 | 867 | 879 | 864 | 879 | 258,100 | 879 |
| 2024-07-16 | 883 | 883 | 860 | 860 | 418,500 | 860 |
| 2024-07-12 | 866 | 883 | 865 | 883 | 502,200 | 883 |
| 2024-07-11 | 854 | 866 | 853 | 862 | 618,200 | 862 |
| 2024-07-10 | 842 | 854 | 827 | 854 | 967,900 | 854 |
| 2024-07-09 | 839 | 846 | 827 | 827 | 938,000 | 827 |
| 2024-07-08 | 843 | 845 | 839 | 839 | 517,600 | 839 |
| 2024-07-05 | 852 | 852 | 842 | 842 | 591,100 | 842 |
| 2024-07-04 | 858 | 859 | 851 | 851 | 480,600 | 851 |
| 2024-07-03 | 864 | 864 | 856 | 857 | 551,700 | 857 |
| 2024-07-02 | 868 | 868 | 861 | 865 | 354,100 | 865 |
| 2024-07-01 | 877 | 878 | 865 | 869 | 392,500 | 869 |
| 2024-06-28 | 879 | 881 | 872 | 875 | 214,800 | 875 |
| 2024-06-27 | 878 | 881 | 875 | 879 | 137,400 | 879 |
| 2024-06-26 | 878 | 880 | 875 | 877 | 121,200 | 877 |
| 2024-06-25 | 871 | 881 | 869 | 877 | 217,400 | 877 |
| 2024-06-24 | 872 | 873 | 866 | 866 | 256,100 | 866 |
| 2024-06-21 | 867 | 877 | 867 | 872 | 406,300 | 872 |
| 2024-06-20 | 880 | 880 | 865 | 868 | 257,500 | 868 |
| 2024-06-19 | 877 | 878 | 872 | 877 | 133,000 | 877 |
| 2024-06-18 | 873 | 877 | 871 | 876 | 152,400 | 876 |
| 2024-06-17 | 870 | 872 | 862 | 872 | 222,500 | 872 |
| 2024-06-14 | 863 | 871 | 863 | 867 | 245,900 | 867 |
| 2024-06-13 | 876 | 877 | 863 | 864 | 326,500 | 864 |
| 2024-06-12 | 880 | 883 | 875 | 878 | 200,800 | 878 |
| 2024-06-11 | 885 | 888 | 878 | 880 | 189,600 | 880 |
| 2024-06-10 | 880 | 890 | 878 | 888 | 227,400 | 888 |
| 2024-06-07 | 884 | 885 | 872 | 879 | 202,900 | 879 |
| 2024-06-06 | 884 | 884 | 878 | 884 | 184,900 | 884 |
| 2024-06-05 | 877 | 884 | 874 | 883 | 327,100 | 883 |
| 2024-06-04 | 870 | 877 | 867 | 877 | 235,600 | 877 |
| 2024-06-03 | 874 | 875 | 864 | 871 | 340,200 | 871 |
| 2024-05-31 | 871 | 873 | 865 | 871 | 357,900 | 871 |
| 2024-05-30 | 863 | 870 | 860 | 870 | 267,400 | 870 |
| 2024-05-29 | 871 | 872 | 863 | 863 | 269,700 | 863 |
| 2024-05-28 | 876 | 876 | 868 | 872 | 212,200 | 872 |
| 2024-05-27 | 876 | 876 | 866 | 876 | 218,200 | 876 |
| 2024-05-24 | 871 | 879 | 869 | 876 | 289,300 | 876 |
| 2024-05-23 | 880 | 882 | 870 | 878 | 271,200 | 878 |
| 2024-05-22 | 888 | 890 | 880 | 880 | 233,400 | 880 |
| 2024-05-21 | 887 | 895 | 886 | 892 | 235,300 | 892 |
| 2024-05-20 | 879 | 890 | 875 | 888 | 272,100 | 888 |
| 2024-05-17 | 866 | 882 | 864 | 882 | 358,200 | 882 |
| 2024-05-16 | 883 | 883 | 866 | 866 | 520,300 | 866 |
| 2024-05-15 | 900 | 900 | 881 | 883 | 388,900 | 883 |
| 2024-05-14 | 893 | 901 | 890 | 900 | 197,700 | 900 |
| 2024-05-13 | 896 | 904 | 890 | 893 | 363,200 | 893 |
| 2024-05-10 | 892 | 897 | 888 | 894 | 218,900 | 894 |
| 2024-05-09 | 889 | 892 | 887 | 888 | 143,800 | 888 |
| 2024-05-08 | 891 | 894 | 886 | 889 | 154,400 | 889 |
| 2024-05-07 | 895 | 897 | 888 | 888 | 222,200 | 888 |
| 2024-05-02 | 894 | 895 | 887 | 894 | 197,000 | 894 |
| 2024-05-01 | 898 | 898 | 885 | 893 | 232,300 | 893 |
| 2024-04-30 | 892 | 899 | 889 | 899 | 321,900 | 899 |
| 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
