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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,108 | 1,113 | 1,107 | 1,110 | 4,000 | 1,110 |
| 2024-05-01 | 1,109 | 1,112 | 1,105 | 1,108 | 3,800 | 1,108 |
| 2024-04-30 | 1,110 | 1,112 | 1,107 | 1,108 | 4,500 | 1,108 |
| 2024-04-26 | 1,116 | 1,116 | 1,107 | 1,109 | 2,300 | 1,109 |
| 2024-04-25 | 1,115 | 1,115 | 1,106 | 1,112 | 2,900 | 1,112 |
| 2024-04-24 | 1,105 | 1,118 | 1,105 | 1,112 | 3,300 | 1,112 |
| 2024-04-23 | 1,105 | 1,108 | 1,102 | 1,105 | 2,300 | 1,105 |
| 2024-04-22 | 1,100 | 1,110 | 1,099 | 1,104 | 4,700 | 1,104 |
| 2024-04-19 | 1,113 | 1,118 | 1,084 | 1,099 | 9,600 | 1,099 |
| 2024-04-18 | 1,111 | 1,112 | 1,099 | 1,112 | 8,900 | 1,112 |
| 2024-04-17 | 1,120 | 1,125 | 1,110 | 1,119 | 7,700 | 1,119 |
| 2024-04-16 | 1,130 | 1,130 | 1,115 | 1,120 | 4,800 | 1,120 |
| 2024-04-15 | 1,124 | 1,133 | 1,115 | 1,129 | 11,600 | 1,129 |
| 2024-04-12 | 1,134 | 1,138 | 1,122 | 1,122 | 11,600 | 1,122 |
| 2024-04-11 | 1,129 | 1,133 | 1,127 | 1,133 | 5,800 | 1,133 |
| 2024-04-10 | 1,121 | 1,136 | 1,120 | 1,129 | 5,900 | 1,129 |
| 2024-04-09 | 1,123 | 1,124 | 1,115 | 1,122 | 3,200 | 1,122 |
| 2024-04-08 | 1,118 | 1,119 | 1,110 | 1,115 | 3,900 | 1,115 |
| 2024-04-05 | 1,112 | 1,118 | 1,110 | 1,111 | 3,700 | 1,111 |
| 2024-04-04 | 1,111 | 1,115 | 1,111 | 1,115 | 3,700 | 1,115 |
| 2024-04-03 | 1,111 | 1,119 | 1,110 | 1,114 | 4,600 | 1,114 |
| 2024-04-02 | 1,129 | 1,129 | 1,112 | 1,116 | 6,600 | 1,116 |
| 2024-04-01 | 1,135 | 1,135 | 1,119 | 1,129 | 7,700 | 1,129 |
| 2024-03-29 | 1,113 | 1,125 | 1,110 | 1,124 | 7,500 | 1,124 |
| 2024-03-28 | 1,116 | 1,116 | 1,100 | 1,111 | 6,600 | 1,111 |
| 2024-03-27 | 1,117 | 1,117 | 1,102 | 1,104 | 6,800 | 1,104 |
| 2024-03-26 | 1,118 | 1,119 | 1,107 | 1,108 | 7,100 | 1,108 |
| 2024-03-25 | 1,112 | 1,120 | 1,110 | 1,117 | 12,000 | 1,117 |
| 2024-03-22 | 1,105 | 1,114 | 1,101 | 1,110 | 8,000 | 1,110 |
| 2024-03-21 | 1,095 | 1,109 | 1,092 | 1,109 | 8,300 | 1,109 |
| 2024-03-19 | 1,089 | 1,094 | 1,085 | 1,090 | 7,900 | 1,090 |
| 2024-03-18 | 1,087 | 1,088 | 1,082 | 1,088 | 9,900 | 1,088 |
| 2024-03-15 | 1,087 | 1,089 | 1,080 | 1,084 | 9,300 | 1,084 |
| 2024-03-14 | 1,078 | 1,086 | 1,077 | 1,084 | 10,400 | 1,084 |
| 2024-03-13 | 1,087 | 1,088 | 1,078 | 1,078 | 8,800 | 1,078 |
| 2024-03-12 | 1,082 | 1,098 | 1,078 | 1,083 | 11,500 | 1,083 |
| 2024-03-11 | 1,090 | 1,094 | 1,084 | 1,085 | 15,000 | 1,085 |
| 2024-03-08 | 1,096 | 1,096 | 1,086 | 1,093 | 3,800 | 1,093 |
| 2024-03-07 | 1,089 | 1,096 | 1,085 | 1,096 | 8,600 | 1,096 |
| 2024-03-06 | 1,083 | 1,093 | 1,080 | 1,089 | 9,000 | 1,089 |
| 2024-03-05 | 1,102 | 1,102 | 1,079 | 1,088 | 17,300 | 1,088 |
| 2024-03-04 | 1,114 | 1,114 | 1,102 | 1,102 | 10,900 | 1,102 |
| 2024-03-01 | 1,113 | 1,117 | 1,108 | 1,114 | 9,200 | 1,114 |
| 2024-02-29 | 1,131 | 1,133 | 1,111 | 1,113 | 15,300 | 1,113 |
| 2024-02-28 | 1,110 | 1,145 | 1,101 | 1,134 | 41,000 | 1,134 |
| 2024-02-27 | 1,207 | 1,208 | 1,200 | 1,200 | 41,500 | 1,200 |
| 2024-02-26 | 1,202 | 1,205 | 1,201 | 1,205 | 18,200 | 1,205 |
| 2024-02-22 | 1,200 | 1,201 | 1,194 | 1,201 | 12,100 | 1,201 |
| 2024-02-21 | 1,206 | 1,206 | 1,196 | 1,199 | 13,800 | 1,199 |
| 2024-02-20 | 1,204 | 1,206 | 1,201 | 1,205 | 5,000 | 1,205 |
| 2024-02-19 | 1,204 | 1,205 | 1,198 | 1,205 | 8,600 | 1,205 |
| 2024-02-16 | 1,201 | 1,205 | 1,200 | 1,203 | 10,000 | 1,203 |
| 2024-02-15 | 1,210 | 1,210 | 1,200 | 1,200 | 7,500 | 1,200 |
| 2024-02-14 | 1,208 | 1,210 | 1,202 | 1,210 | 6,800 | 1,210 |
| 2024-02-13 | 1,210 | 1,211 | 1,206 | 1,210 | 7,700 | 1,210 |
| 2024-02-09 | 1,209 | 1,209 | 1,204 | 1,208 | 5,600 | 1,208 |
| 2024-02-08 | 1,210 | 1,210 | 1,204 | 1,209 | 6,500 | 1,209 |
| 2024-02-07 | 1,210 | 1,216 | 1,206 | 1,210 | 8,500 | 1,210 |
| 2024-02-06 | 1,209 | 1,210 | 1,203 | 1,210 | 9,800 | 1,210 |
| 2024-02-05 | 1,205 | 1,210 | 1,205 | 1,207 | 9,300 | 1,207 |
| 2024-02-02 | 1,213 | 1,213 | 1,199 | 1,205 | 14,300 | 1,205 |
| 2024-02-01 | 1,221 | 1,221 | 1,200 | 1,213 | 10,700 | 1,213 |
| 2024-01-31 | 1,224 | 1,224 | 1,215 | 1,221 | 9,300 | 1,221 |
| 2024-01-30 | 1,209 | 1,225 | 1,209 | 1,216 | 19,300 | 1,216 |
| 2024-01-29 | 1,202 | 1,209 | 1,200 | 1,208 | 9,500 | 1,208 |
| 2024-01-26 | 1,200 | 1,200 | 1,189 | 1,195 | 6,900 | 1,195 |
| 2024-01-25 | 1,190 | 1,197 | 1,187 | 1,191 | 6,200 | 1,191 |
| 2024-01-24 | 1,190 | 1,194 | 1,189 | 1,190 | 4,800 | 1,190 |
| 2024-01-23 | 1,190 | 1,198 | 1,186 | 1,192 | 5,400 | 1,192 |
| 2024-01-22 | 1,209 | 1,209 | 1,180 | 1,190 | 13,600 | 1,190 |
| 2024-01-19 | 1,213 | 1,213 | 1,192 | 1,192 | 13,400 | 1,192 |
| 2024-01-18 | 1,214 | 1,214 | 1,193 | 1,199 | 10,100 | 1,199 |
| 2024-01-17 | 1,188 | 1,210 | 1,188 | 1,199 | 19,400 | 1,199 |
| 2024-01-16 | 1,173 | 1,190 | 1,172 | 1,185 | 16,400 | 1,185 |
| 2024-01-15 | 1,163 | 1,177 | 1,157 | 1,171 | 33,800 | 1,171 |
| 2024-01-12 | 1,164 | 1,169 | 1,151 | 1,155 | 20,100 | 1,155 |
| 2024-01-11 | 1,178 | 1,178 | 1,162 | 1,164 | 15,000 | 1,164 |
| 2024-01-10 | 1,181 | 1,181 | 1,160 | 1,177 | 18,000 | 1,177 |
| 2024-01-09 | 1,183 | 1,183 | 1,169 | 1,183 | 17,500 | 1,183 |
| 2024-01-05 | 1,150 | 1,160 | 1,149 | 1,160 | 14,400 | 1,160 |
| 2024-01-04 | 1,136 | 1,150 | 1,136 | 1,150 | 19,500 | 1,150 |
分割・併合履歴 ： [2018-02-26]1株→2株
