3557 ユナイテッド&コレクティブ(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
2024-12-061,0011,0029991,00019,4001,000
2024-12-051,0001,0041,0001,00010,7001,000
2024-12-041,0011,0061,0001,00218,5001,002
2024-12-031,0031,0031,0001,00113,5001,001
2024-12-021,0011,0051,0001,00015,4001,000
2024-11-291,0001,0051,0001,0017,9001,001
2024-11-281,0001,0041,0001,00011,7001,000
2024-11-271,0051,0081,0001,00113,0001,001
2024-11-261,0101,0101,0011,00116,6001,001
2024-11-251,0181,0201,0101,01015,1001,010
2024-11-221,0231,0231,0181,01810,2001,018
2024-11-211,0201,0261,0201,0239,6001,023
2024-11-201,0281,0301,0231,0248,2001,024
2024-11-191,0321,0351,0251,03014,5001,030
2024-11-181,0381,0381,0321,0336,2001,033
2024-11-151,0421,0421,0361,0383,8001,038
2024-11-141,0411,0411,0381,0385,2001,038
2024-11-131,0411,0431,0391,0406,0001,040
2024-11-121,0451,0471,0411,0416,6001,041
2024-11-111,0471,0471,0451,0464,0001,046
2024-11-081,0501,0501,0441,0457,9001,045
2024-11-071,0471,0471,0451,0464,7001,046
2024-11-061,0501,0501,0431,0465,3001,046
2024-11-051,0501,0501,0441,0444,5001,044
2024-11-011,0501,0521,0481,0483,4001,048
2024-10-311,0501,0521,0491,0503,7001,050
2024-10-301,0511,0521,0481,0504,8001,050
2024-10-291,0531,0531,0471,0504,9001,050
2024-10-281,0421,0511,0401,0518,9001,051
2024-10-251,0531,0541,0301,04616,0001,046
2024-10-241,0561,0581,0531,0534,8001,053
2024-10-231,0591,0591,0561,0573,9001,057
2024-10-221,0601,0611,0591,0595,2001,059
2024-10-211,0611,0631,0601,0605,4001,060
2024-10-181,0601,0621,0601,0614,7001,061
2024-10-171,0641,0641,0601,0605,8001,060
2024-10-161,0631,0631,0611,0636,2001,063
2024-10-151,0651,0661,0611,06311,2001,063
2024-10-111,0681,0721,0671,0675,8001,067
2024-10-101,0691,0701,0681,0703,6001,070
2024-10-091,0711,0711,0681,0695,0001,069
2024-10-081,0721,0761,0701,0736,0001,073
2024-10-071,0771,0771,0711,0775,0001,077
2024-10-041,0761,0761,0721,0765,3001,076
2024-10-031,0751,0751,0701,0755,2001,075
2024-10-021,0721,0731,0701,0733,0001,073
2024-10-011,0691,0741,0691,0735,0001,073
2024-09-301,0621,0741,0621,0727,8001,072
2024-09-271,0661,0731,0661,0738,1001,073
2024-09-261,0711,0711,0661,0666,2001,066
2024-09-251,0761,0761,0701,0704,0001,070
2024-09-241,0761,0771,0701,0775,1001,077
2024-09-201,0751,0751,0721,0744,8001,074
2024-09-191,0761,0761,0661,0725,2001,072
2024-09-181,0711,0711,0661,0704,5001,070
2024-09-171,0701,0731,0651,0695,7001,069
2024-09-131,0721,0721,0701,0703,1001,070
2024-09-121,0771,0781,0701,0723,5001,072
2024-09-111,0801,0801,0711,0735,2001,073
2024-09-101,0791,0821,0771,0807,2001,080
2024-09-091,0841,0841,0761,0776,9001,077
2024-09-061,0901,0921,0841,0865,8001,086
2024-09-051,0951,0951,0911,0914,1001,091
2024-09-041,0961,0971,0931,0958,4001,095
2024-09-031,0991,1001,0971,1006,9001,100
2024-09-021,1051,1051,0991,0994,2001,099
2024-08-301,1011,1031,0961,1038,2001,103
2024-08-291,0811,1091,0811,10229,2001,102
2024-08-281,1501,1601,1481,15330,1001,153
2024-08-271,1481,1501,1461,15015,3001,150
2024-08-261,1461,1491,1441,14912,8001,149
2024-08-231,1451,1471,1441,1468,5001,146
2024-08-221,1441,1461,1421,1445,7001,144
2024-08-211,1421,1461,1381,1459,0001,145
2024-08-201,1401,1441,1401,1434,3001,143
2024-08-191,1471,1471,1421,1435,7001,143
2024-08-161,1411,1411,1351,14111,0001,141
2024-08-151,1351,1411,1351,1365,3001,136
2024-08-141,1301,1441,1251,1357,1001,135
2024-08-131,1111,1311,1111,1316,7001,131
2024-08-091,1161,1501,1011,1119,1001,111
2024-08-081,1181,1181,1011,1107,4001,110
2024-08-071,1021,1111,0921,10115,0001,101
2024-08-061,0601,1031,0601,09117,8001,091
2024-08-051,1001,1351,0601,06028,9001,060
2024-08-021,1591,1611,1371,14016,4001,140
2024-08-011,1641,1661,1601,1617,5001,161
2024-07-311,1631,1741,1621,1667,8001,166
2024-07-301,1691,1761,1681,1763,7001,176
2024-07-291,1651,1691,1601,1697,3001,169
2024-07-261,1721,1721,1621,1633,7001,163
2024-07-251,1701,1701,1601,1668,7001,166
2024-07-241,1741,1771,1721,1756,3001,175
2024-07-231,1741,1771,1721,1743,6001,174
2024-07-221,1741,1751,1701,1743,2001,174
2024-07-191,1721,1741,1701,1744,8001,174
2024-07-181,1711,1721,1631,1726,8001,172
2024-07-171,1701,1711,1681,1716,9001,171
2024-07-161,1691,1771,1601,17019,0001,170
2024-07-121,1611,1621,1561,1624,1001,162
2024-07-111,1621,1621,1561,1616,4001,161
2024-07-101,1641,1641,1611,1611,9001,161
2024-07-091,1661,1661,1621,1623,5001,162
2024-07-081,1631,1641,1621,1647,1001,164
2024-07-051,1621,1621,1611,1613,0001,161
2024-07-041,1601,1621,1591,1616,5001,161
2024-07-031,1581,1601,1571,1585,5001,158
2024-07-021,1561,1581,1561,1585,3001,158
2024-07-011,1591,1591,1541,1566,4001,156
2024-06-281,1521,1561,1501,1568,3001,156
2024-06-271,1491,1521,1481,1528,3001,152
2024-06-261,1441,1491,1431,1496,2001,149
2024-06-251,1471,1471,1421,1433,2001,143
2024-06-241,1461,1461,1421,1432,9001,143
2024-06-211,1471,1471,1411,1443,4001,144
2024-06-201,1451,1481,1431,1472,7001,147
2024-06-191,1471,1471,1421,1453,0001,145
2024-06-181,1491,1491,1451,1463,5001,146
2024-06-171,1471,1481,1441,1456,4001,145
2024-06-141,1471,1471,1441,1472,3001,147
2024-06-131,1471,1481,1441,1454,1001,145
2024-06-121,1411,1461,1411,1465,1001,146
2024-06-111,1441,1481,1411,1464,7001,146
2024-06-101,1441,1441,1401,1404,6001,140
2024-06-071,1401,1421,1381,1413,8001,141
2024-06-061,1421,1431,1361,1384,6001,138
2024-06-051,1381,1401,1351,1385,5001,138
2024-06-041,1331,1391,1301,1355,8001,135
2024-06-031,1401,1401,1311,1333,8001,133
2024-05-311,1291,1321,1291,1323,2001,132
2024-05-301,1271,1281,1251,1272,5001,127
2024-05-291,1331,1331,1271,1272,6001,127
2024-05-281,1341,1341,1251,1254,9001,125
2024-05-271,1301,1301,1251,1305,1001,130
2024-05-241,1221,1231,1201,1213,5001,121
2024-05-231,1311,1311,1211,1222,5001,122
2024-05-221,1311,1311,1251,1262,2001,126
2024-05-211,1281,1301,1261,1285,0001,128
2024-05-201,1241,1271,1231,1273,5001,127
2024-05-171,1271,1281,1221,1242,6001,124
2024-05-161,1271,1291,1231,1241,8001,124
2024-05-151,1341,1361,1261,1284,0001,128
2024-05-141,1291,1351,1271,1349,5001,134
2024-05-131,1201,1271,1201,1267,4001,126
2024-05-101,1141,1181,1121,1183,3001,118
2024-05-091,1131,1191,1121,1193,9001,119
2024-05-081,1131,1161,1121,1132,2001,113
2024-05-071,1181,1181,1091,1126,0001,112
2024-05-021,1081,1131,1071,1104,0001,110
2024-05-011,1091,1121,1051,1083,8001,108
2024-04-301,1101,1121,1071,1084,5001,108
2024-04-261,1161,1161,1071,1092,3001,109
2024-04-251,1151,1151,1061,1122,9001,112
2024-04-241,1051,1181,1051,1123,3001,112
2024-04-231,1051,1081,1021,1052,3001,105
2024-04-221,1001,1101,0991,1044,7001,104
2024-04-191,1131,1181,0841,0999,6001,099
2024-04-181,1111,1121,0991,1128,9001,112
2024-04-171,1201,1251,1101,1197,7001,119
2024-04-161,1301,1301,1151,1204,8001,120
2024-04-151,1241,1331,1151,12911,6001,129
2024-04-121,1341,1381,1221,12211,6001,122
2024-04-111,1291,1331,1271,1335,8001,133
2024-04-101,1211,1361,1201,1295,9001,129
2024-04-091,1231,1241,1151,1223,2001,122
2024-04-081,1181,1191,1101,1153,9001,115
2024-04-051,1121,1181,1101,1113,7001,111
2024-04-041,1111,1151,1111,1153,7001,115
2024-04-031,1111,1191,1101,1144,6001,114
2024-04-021,1291,1291,1121,1166,6001,116
2024-04-011,1351,1351,1191,1297,7001,129
2024-03-291,1131,1251,1101,1247,5001,124
2024-03-281,1161,1161,1001,1116,6001,111
2024-03-271,1171,1171,1021,1046,8001,104
2024-03-261,1181,1191,1071,1087,1001,108
2024-03-251,1121,1201,1101,11712,0001,117
2024-03-221,1051,1141,1011,1108,0001,110
2024-03-211,0951,1091,0921,1098,3001,109
2024-03-191,0891,0941,0851,0907,9001,090
2024-03-181,0871,0881,0821,0889,9001,088
2024-03-151,0871,0891,0801,0849,3001,084
2024-03-141,0781,0861,0771,08410,4001,084
2024-03-131,0871,0881,0781,0788,8001,078
2024-03-121,0821,0981,0781,08311,5001,083
2024-03-111,0901,0941,0841,08515,0001,085
2024-03-081,0961,0961,0861,0933,8001,093
2024-03-071,0891,0961,0851,0968,6001,096
2024-03-061,0831,0931,0801,0899,0001,089
2024-03-051,1021,1021,0791,08817,3001,088
2024-03-041,1141,1141,1021,10210,9001,102
2024-03-011,1131,1171,1081,1149,2001,114
2024-02-291,1311,1331,1111,11315,3001,113
2024-02-281,1101,1451,1011,13441,0001,134
2024-02-271,2071,2081,2001,20041,5001,200
2024-02-261,2021,2051,2011,20518,2001,205
2024-02-221,2001,2011,1941,20112,1001,201
2024-02-211,2061,2061,1961,19913,8001,199
2024-02-201,2041,2061,2011,2055,0001,205
2024-02-191,2041,2051,1981,2058,6001,205
2024-02-161,2011,2051,2001,20310,0001,203
2024-02-151,2101,2101,2001,2007,5001,200
2024-02-141,2081,2101,2021,2106,8001,210
2024-02-131,2101,2111,2061,2107,7001,210
2024-02-091,2091,2091,2041,2085,6001,208
2024-02-081,2101,2101,2041,2096,5001,209
2024-02-071,2101,2161,2061,2108,5001,210
2024-02-061,2091,2101,2031,2109,8001,210
2024-02-051,2051,2101,2051,2079,3001,207
2024-02-021,2131,2131,1991,20514,3001,205
2024-02-011,2211,2211,2001,21310,7001,213
2024-01-311,2241,2241,2151,2219,3001,221
2024-01-301,2091,2251,2091,21619,3001,216
2024-01-291,2021,2091,2001,2089,5001,208
2024-01-261,2001,2001,1891,1956,9001,195
2024-01-251,1901,1971,1871,1916,2001,191
2024-01-241,1901,1941,1891,1904,8001,190
2024-01-231,1901,1981,1861,1925,4001,192
2024-01-221,2091,2091,1801,19013,6001,190
2024-01-191,2131,2131,1921,19213,4001,192
2024-01-181,2141,2141,1931,19910,1001,199
2024-01-171,1881,2101,1881,19919,4001,199
2024-01-161,1731,1901,1721,18516,4001,185
2024-01-151,1631,1771,1571,17133,8001,171
2024-01-121,1641,1691,1511,15520,1001,155
2024-01-111,1781,1781,1621,16415,0001,164
2024-01-101,1811,1811,1601,17718,0001,177
2024-01-091,1831,1831,1691,18317,5001,183
2024-01-051,1501,1601,1491,16014,4001,160
2024-01-041,1361,1501,1361,15019,5001,150

分割・併合履歴 : [2018-02-26]1株→2株