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
2024-12-06805808786787947,100787
2024-12-05831832804805668,900805
2024-12-04839842829833371,300833
2024-12-03854871851851436,400851
2024-12-02858862850850743,000850
2024-11-29852863852857308,600857
2024-11-28849855845855197,200855
2024-11-278228608218601,082,700860
2024-11-26834837818819311,600819
2024-11-25840847831831334,500831
2024-11-22822840820831302,800831
2024-11-21814828813823265,700823
2024-11-20816816808816267,900816
2024-11-19812815808810296,300810
2024-11-18811812805806186,300806
2024-11-15819820812814145,100814
2024-11-14820822815817137,600817
2024-11-13818824816821161,700821
2024-11-12818824815817140,200817
2024-11-11820821813815199,800815
2024-11-08836838821821258,900821
2024-11-07828836826833214,500833
2024-11-06828830822827130,600827
2024-11-05830832823827148,900827
2024-11-01832838826831226,300831
2024-10-31838838823834311,600834
2024-10-308298378218311,007,500831
2024-10-29818828814825290,600825
2024-10-28801817801813214,000813
2024-10-25806807800804251,600804
2024-10-24806808802806235,600806
2024-10-23816817805805456,700805
2024-10-22826827819820470,400820
2024-10-21830831827827283,300827
2024-10-18830833828829290,700829
2024-10-17837838830830329,100830
2024-10-16841849836837317,400837
2024-10-15839843837841254,500841
2024-10-11843850839843382,600843
2024-10-10836843833843293,200843
2024-10-09841854836836495,000836
2024-10-08859859841841551,600841
2024-10-07859864852864369,000864
2024-10-04851862849861266,300861
2024-10-03847856846848302,900848
2024-10-02843845835844387,500844
2024-10-01850850837843235,500843
2024-09-30845857845848270,200848
2024-09-27852864852857201,600857
2024-09-26845861841861350,900861
2024-09-25846847838845203,700845
2024-09-24855859843846270,400846
2024-09-20855864852857416,900857
2024-09-19848859848849196,500849
2024-09-18838849838845209,800845
2024-09-17837847834842246,100842
2024-09-13844849836836242,000836
2024-09-12829846828846314,900846
2024-09-11838839827827464,800827
2024-09-10837847837841218,000841
2024-09-09850856835835377,000835
2024-09-06845857843857409,100857
2024-09-05846851830840923,300840
2024-09-04860864856858291,100858
2024-09-03856862856862129,600862
2024-09-02865866853854300,700854
2024-08-30858868857865334,400865
2024-08-29877878857860754,400860
2024-08-28906906897900356,200900
2024-08-27898903890895369,100895
2024-08-26895899892899242,300899
2024-08-23895899893894202,800894
2024-08-22890900889897202,200897
2024-08-21883892883885136,300885
2024-08-20887892885888192,300888
2024-08-19882885878884199,000884
2024-08-16874881867881236,900881
2024-08-15870875863867205,800867
2024-08-14872878863866216,700866
2024-08-13873877866872195,400872
2024-08-09880880868874215,700874
2024-08-08870879865865236,500865
2024-08-07860880860862242,600862
2024-08-06860877851870440,900870
2024-08-05850867831857524,300857
2024-08-02870879862869308,700869
2024-08-01891900875877650,100877
2024-07-31884898884898324,600898
2024-07-30896897882883238,200883
2024-07-29890896888893284,500893
2024-07-26885890885889172,000889
2024-07-25889890880885274,200885
2024-07-24888892880881193,200881
2024-07-23883889883889148,600889
2024-07-22884888880883173,700883
2024-07-19879880869873193,400873
2024-07-18879887874879320,000879
2024-07-17867879864879258,100879
2024-07-16883883860860418,500860
2024-07-12866883865883502,200883
2024-07-11854866853862618,200862
2024-07-10842854827854967,900854
2024-07-09839846827827938,000827
2024-07-08843845839839517,600839
2024-07-05852852842842591,100842
2024-07-04858859851851480,600851
2024-07-03864864856857551,700857
2024-07-02868868861865354,100865
2024-07-01877878865869392,500869
2024-06-28879881872875214,800875
2024-06-27878881875879137,400879
2024-06-26878880875877121,200877
2024-06-25871881869877217,400877
2024-06-24872873866866256,100866
2024-06-21867877867872406,300872
2024-06-20880880865868257,500868
2024-06-19877878872877133,000877
2024-06-18873877871876152,400876
2024-06-17870872862872222,500872
2024-06-14863871863867245,900867
2024-06-13876877863864326,500864
2024-06-12880883875878200,800878
2024-06-11885888878880189,600880
2024-06-10880890878888227,400888
2024-06-07884885872879202,900879
2024-06-06884884878884184,900884
2024-06-05877884874883327,100883
2024-06-04870877867877235,600877
2024-06-03874875864871340,200871
2024-05-31871873865871357,900871
2024-05-30863870860870267,400870
2024-05-29871872863863269,700863
2024-05-28876876868872212,200872
2024-05-27876876866876218,200876
2024-05-24871879869876289,300876
2024-05-23880882870878271,200878
2024-05-22888890880880233,400880
2024-05-21887895886892235,300892
2024-05-20879890875888272,100888
2024-05-17866882864882358,200882
2024-05-16883883866866520,300866
2024-05-15900900881883388,900883
2024-05-14893901890900197,700900
2024-05-13896904890893363,200893
2024-05-10892897888894218,900894
2024-05-09889892887888143,800888
2024-05-08891894886889154,400889
2024-05-07895897888888222,200888
2024-05-02894895887894197,000894
2024-05-01898898885893232,300893
2024-04-30892899889899321,900899
2024-04-26880887871887440,300887
2024-04-25890891880881491,400881
2024-04-24890893883886454,600886
2024-04-23884892881888620,200888
2024-04-22884892875884967,000884
2024-04-199239288698722,271,100872
2024-04-18962975962968183,500968
2024-04-17978979961961302,000961
2024-04-16973982969979271,500979
2024-04-15975977971973165,500973
2024-04-12977981975975191,300975
2024-04-11984985978978290,900978
2024-04-101,0071,007986986350,900986
2024-04-091,0021,0099961,006265,5001,006
2024-04-089971,001993995127,800995
2024-04-05987994987994118,400994
2024-04-04993994982989187,600989
2024-04-03990993987992208,000992
2024-04-02998998991991159,100991
2024-04-011,0021,0089971,000169,8001,000
2024-03-299971,0029961,00295,5001,002
2024-03-281,0031,003994997156,700997
2024-03-271,0031,0061,0011,004227,4001,004
2024-03-269961,0029931,001179,1001,001
2024-03-251,0041,005996996182,000996
2024-03-229971,003994999119,600999
2024-03-211,0081,008993997199,400997
2024-03-191,0001,0119951,005223,4001,005
2024-03-181,0031,0059961,001147,2001,001
2024-03-159951,0089891,008513,2001,008
2024-03-14986995980995254,100995
2024-03-13983987978981218,600981
2024-03-12980983967983223,800983
2024-03-11985985975983159,400983
2024-03-08985988976986258,800986
2024-03-07971983969983383,200983
2024-03-06951968951965262,700965
2024-03-05960963949956385,000956
2024-03-04978978962962536,200962
2024-03-01994995978981573,800981
2024-02-299991,002992999371,700999
2024-02-289921,000988997842,600997
2024-02-271,0101,0141,0061,0081,110,3001,008
2024-02-261,0071,0121,0061,010654,5001,010
2024-02-221,0011,0079981,003504,4001,003
2024-02-211,0001,000991996692,800996
2024-02-201,0021,002994997421,900997
2024-02-199941,0039911,000595,9001,000
2024-02-16994994987989458,000989
2024-02-15990991983986654,500986
2024-02-141,0021,003989993577,300993
2024-02-139981,0019921,000550,8001,000
2024-02-099951,0059921,003375,7001,003
2024-02-089971,000993995565,900995
2024-02-071,0001,0039991,001223,3001,001
2024-02-061,0081,009998998566,900998
2024-02-051,0101,0171,0081,008317,3001,008
2024-02-021,0101,0141,0071,010288,2001,010
2024-02-011,0121,0141,0081,010291,6001,010
2024-01-311,0201,0201,0121,014216,5001,014
2024-01-301,0221,0231,0121,012246,3001,012
2024-01-291,0181,0221,0151,022295,7001,022
2024-01-261,0151,0171,0111,013272,9001,013
2024-01-251,0091,0191,0041,019357,0001,019
2024-01-241,0201,0201,0051,005328,3001,005
2024-01-231,0241,0261,0151,017305,4001,017
2024-01-221,0161,0261,0151,025370,0001,025
2024-01-191,0191,0231,0081,017342,0001,017
2024-01-181,0101,0221,0081,021327,4001,021
2024-01-171,0081,0181,0081,011239,0001,011
2024-01-161,0221,0231,0081,008276,1001,008
2024-01-151,0161,0211,0151,018300,3001,018
2024-01-121,0311,0311,0081,015446,2001,015
2024-01-111,0251,0421,0231,023497,7001,023
2024-01-101,0291,0311,0231,027299,1001,027
2024-01-091,0211,0331,0191,030322,2001,030
2024-01-051,0241,0241,0191,022186,3001,022
2024-01-041,0211,0211,0091,019223,6001,019

分割・併合履歴 : なし