3557 ユナイテッド&コレクティブ(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 | 930 | 931 | 922 | 922 | 15,000 | 922 |
| 2025-04-03 | 931 | 933 | 931 | 931 | 5,300 | 931 |
| 2025-04-02 | 939 | 939 | 932 | 932 | 4,200 | 932 |
| 2025-04-01 | 934 | 936 | 932 | 932 | 3,600 | 932 |
| 2025-03-31 | 936 | 936 | 932 | 932 | 5,400 | 932 |
| 2025-03-28 | 931 | 935 | 930 | 935 | 5,000 | 935 |
| 2025-03-27 | 931 | 933 | 930 | 930 | 7,800 | 930 |
| 2025-03-26 | 932 | 933 | 931 | 931 | 7,200 | 931 |
| 2025-03-25 | 933 | 935 | 931 | 931 | 7,400 | 931 |
| 2025-03-24 | 935 | 935 | 932 | 932 | 10,700 | 932 |
| 2025-03-21 | 937 | 940 | 935 | 935 | 7,400 | 935 |
| 2025-03-19 | 938 | 938 | 936 | 938 | 6,300 | 938 |
| 2025-03-18 | 938 | 939 | 935 | 938 | 6,500 | 938 |
| 2025-03-17 | 935 | 939 | 935 | 937 | 6,700 | 937 |
| 2025-03-14 | 934 | 937 | 933 | 937 | 9,300 | 937 |
| 2025-03-13 | 937 | 940 | 932 | 932 | 8,800 | 932 |
| 2025-03-12 | 932 | 940 | 932 | 934 | 7,100 | 934 |
| 2025-03-11 | 935 | 940 | 933 | 935 | 8,500 | 935 |
| 2025-03-10 | 945 | 945 | 935 | 937 | 12,700 | 937 |
| 2025-03-07 | 945 | 947 | 938 | 940 | 10,400 | 940 |
| 2025-03-06 | 950 | 950 | 940 | 945 | 9,900 | 945 |
| 2025-03-05 | 942 | 946 | 940 | 943 | 11,300 | 943 |
| 2025-03-04 | 958 | 958 | 941 | 942 | 33,500 | 942 |
| 2025-03-03 | 963 | 963 | 957 | 958 | 13,400 | 958 |
| 2025-02-28 | 965 | 966 | 957 | 964 | 20,200 | 964 |
| 2025-02-27 | 955 | 993 | 955 | 965 | 53,600 | 965 |
| 2025-02-26 | 1,017 | 1,017 | 1,010 | 1,012 | 38,700 | 1,012 |
| 2025-02-25 | 1,016 | 1,018 | 1,014 | 1,016 | 20,500 | 1,016 |
| 2025-02-21 | 1,015 | 1,017 | 1,013 | 1,016 | 10,500 | 1,016 |
| 2025-02-20 | 1,017 | 1,018 | 1,015 | 1,018 | 6,900 | 1,018 |
| 2025-02-19 | 1,019 | 1,019 | 1,016 | 1,016 | 5,200 | 1,016 |
| 2025-02-18 | 1,017 | 1,019 | 1,015 | 1,019 | 6,400 | 1,019 |
| 2025-02-17 | 1,015 | 1,018 | 1,015 | 1,016 | 7,000 | 1,016 |
| 2025-02-14 | 1,014 | 1,016 | 1,012 | 1,013 | 6,500 | 1,013 |
| 2025-02-13 | 1,012 | 1,016 | 1,012 | 1,012 | 7,700 | 1,012 |
| 2025-02-12 | 1,016 | 1,016 | 1,010 | 1,012 | 7,200 | 1,012 |
| 2025-02-10 | 1,008 | 1,015 | 1,007 | 1,011 | 11,500 | 1,011 |
| 2025-02-07 | 1,013 | 1,013 | 1,007 | 1,008 | 7,200 | 1,008 |
| 2025-02-06 | 1,009 | 1,010 | 1,007 | 1,008 | 5,700 | 1,008 |
| 2025-02-05 | 1,013 | 1,013 | 1,006 | 1,009 | 8,000 | 1,009 |
| 2025-02-04 | 1,014 | 1,015 | 1,010 | 1,010 | 8,600 | 1,010 |
| 2025-02-03 | 1,013 | 1,015 | 1,011 | 1,015 | 8,500 | 1,015 |
| 2025-01-31 | 1,016 | 1,017 | 1,010 | 1,010 | 8,300 | 1,010 |
| 2025-01-30 | 1,018 | 1,018 | 1,010 | 1,016 | 11,800 | 1,016 |
| 2025-01-29 | 1,018 | 1,019 | 1,015 | 1,019 | 7,600 | 1,019 |
| 2025-01-28 | 1,019 | 1,020 | 1,012 | 1,020 | 6,700 | 1,020 |
| 2025-01-27 | 1,018 | 1,019 | 1,014 | 1,019 | 7,100 | 1,019 |
| 2025-01-24 | 1,012 | 1,018 | 1,012 | 1,015 | 4,500 | 1,015 |
| 2025-01-23 | 1,020 | 1,020 | 1,014 | 1,017 | 6,100 | 1,017 |
| 2025-01-22 | 1,025 | 1,025 | 1,019 | 1,021 | 4,500 | 1,021 |
| 2025-01-21 | 1,028 | 1,028 | 1,019 | 1,021 | 6,500 | 1,021 |
| 2025-01-20 | 1,020 | 1,026 | 1,020 | 1,026 | 6,700 | 1,026 |
| 2025-01-17 | 1,025 | 1,025 | 1,013 | 1,019 | 4,800 | 1,019 |
| 2025-01-16 | 1,020 | 1,025 | 1,019 | 1,024 | 4,900 | 1,024 |
| 2025-01-15 | 1,010 | 1,019 | 1,006 | 1,019 | 6,400 | 1,019 |
| 2025-01-14 | 1,015 | 1,018 | 1,004 | 1,004 | 11,500 | 1,004 |
| 2025-01-10 | 1,021 | 1,021 | 1,013 | 1,013 | 4,500 | 1,013 |
| 2025-01-09 | 1,024 | 1,024 | 1,016 | 1,017 | 7,500 | 1,017 |
| 2025-01-08 | 1,025 | 1,025 | 1,016 | 1,023 | 8,500 | 1,023 |
| 2025-01-07 | 1,029 | 1,035 | 1,025 | 1,025 | 11,500 | 1,025 |
| 2025-01-06 | 1,008 | 1,028 | 1,003 | 1,028 | 16,700 | 1,028 |
分割・併合履歴 ： [2018-02-26]1株→2株