1. HOME >
  2. 株価時系列 >
  3. 3557 >
  4. 2019年

3557 ユナイテッド&コレクティブ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6651,6841,6521,6703,9001,670
2019-12-271,6271,6441,6271,6442,4001,644
2019-12-261,5711,6461,5711,6154,4001,615
2019-12-251,5521,5641,5501,5644,4001,564
2019-12-241,5501,5601,5501,5504,0001,550
2019-12-231,5611,5661,5511,5525,0001,552
2019-12-201,5941,5941,5731,5731,6001,573
2019-12-191,5791,5791,5601,5612,1001,561
2019-12-181,5821,5971,5821,5851,4001,585
2019-12-171,6201,6211,5681,6214,3001,621
2019-12-161,6391,6471,6261,6264,2001,626
2019-12-131,6451,6691,6351,6395,1001,639
2019-12-121,6351,6391,6161,6252,8001,625
2019-12-111,6121,6211,6121,6151,1001,615
2019-12-101,6011,6111,6011,6111,2001,611
2019-12-091,6141,6151,6011,6011,9001,601
2019-12-061,6201,6201,6011,6012,4001,601
2019-12-051,6001,6151,6001,6096,0001,609
2019-12-041,5471,5861,5411,5833,8001,583
2019-12-031,5371,5451,5301,5381,8001,538
2019-12-021,5271,5371,5271,5371,8001,537
2019-11-291,5251,5321,5251,5268001,526
2019-11-281,5271,5381,5251,5252,0001,525
2019-11-271,5341,5341,5241,5271,6001,527
2019-11-261,5281,5281,5131,5159001,515
2019-11-251,5161,5291,5131,5132,0001,513
2019-11-221,5091,5141,5081,5141,2001,514
2019-11-211,4851,5051,4851,5041,7001,504
2019-11-201,5081,5081,4981,4985001,498
2019-11-191,4901,5001,4901,5001,4001,500
2019-11-181,4901,4941,4901,4911,2001,491
2019-11-151,4851,4981,4851,4911,3001,491
2019-11-141,4851,4961,4851,4864001,486
2019-11-131,4981,4981,4871,4871,6001,487
2019-11-121,4991,4991,4971,4974001,497
2019-11-111,5001,5001,4871,4991,2001,499
2019-11-081,5001,5001,4951,5006001,500
2019-11-071,4991,4991,4951,4955001,495
2019-11-061,4851,4851,4831,4835001,483
2019-11-051,4911,4911,4811,4831,0001,483
2019-11-011,4621,4771,4611,4611,2001,461
2019-10-311,4651,4781,4641,4651,5001,465
2019-10-301,4501,4601,4501,4605001,460
2019-10-291,4891,4891,4501,4501,9001,450
2019-10-281,4901,4901,4721,4851,5001,485
2019-10-251,4771,4771,4601,4601,1001,460
2019-10-241,4521,4591,4521,4557001,455
2019-10-231,4701,4701,4411,4501,6001,450
2019-10-211,4871,4871,4371,4432,1001,443
2019-10-181,4601,4891,4551,4572,2001,457
2019-10-171,4361,4511,4361,4501,1001,450
2019-10-161,4331,4341,4161,4302,4001,430
2019-10-151,5201,5201,4121,43415,4001,434
2019-10-111,5041,5181,5021,5189001,518
2019-10-101,5151,5301,5031,5032,5001,503
2019-10-091,5031,5151,5021,5103,1001,510
2019-10-081,4981,5161,4961,5162,5001,516
2019-10-071,4621,5001,4621,4982,5001,498
2019-10-041,4921,4921,4551,4551,7001,455
2019-10-031,4561,4631,4531,4621,1001,462
2019-10-021,4501,4521,4331,4421,7001,442
2019-10-011,4371,4491,4371,4481,3001,448
2019-09-301,4701,4701,4291,4372,3001,437
2019-09-271,4011,4131,4011,4105001,410
2019-09-261,4001,4241,4001,4001,1001,400
2019-09-251,4001,4001,3861,3874,0001,387
2019-09-241,4251,4381,3981,4017,0001,401
2019-09-201,4501,4501,4251,4256,6001,425
2019-09-191,4391,4501,4391,4501,4001,450
2019-09-181,4721,4721,4331,4523,2001,452
2019-09-171,4851,4851,4551,4552,3001,455
2019-09-131,4811,4811,4551,4553,8001,455
2019-09-121,4741,4741,4641,4659001,465
2019-09-111,4731,4781,4611,4741,2001,474
2019-09-101,4771,4771,4681,4738001,473
2019-09-091,4781,4781,4721,4726001,472
2019-09-061,4701,4861,4621,4751,1001,475
2019-09-051,4711,4781,4711,4784001,478
2019-09-04---1,472-1,472
2019-09-03---1,472-1,472
2019-09-021,4651,4721,4611,4726001,472
2019-08-301,4621,4801,4621,4809001,480
2019-08-291,5061,5061,4441,4624,2001,462
2019-08-281,5201,5381,4871,5194,6001,519
2019-08-271,4631,5211,4611,4792,5001,479
2019-08-261,4721,4721,4231,4341,7001,434
2019-08-231,5891,5891,4781,4785,5001,478
2019-08-221,4511,5141,4341,5144,1001,514
2019-08-211,4541,4541,4251,4311,2001,431
2019-08-201,4171,4291,4101,4242,0001,424
2019-08-191,4181,4181,4011,4049001,404
2019-08-161,4041,4161,4041,4093,0001,409
2019-08-151,3911,4101,3811,4042,9001,404
2019-08-141,4091,4091,4021,4051,0001,405
2019-08-131,4041,4041,3981,3983,5001,398
2019-08-091,3991,4251,3991,4172,9001,417
2019-08-081,4121,4121,3941,3993,3001,399
2019-08-071,4101,4111,3961,3961,2001,396
2019-08-061,3851,4191,3681,3944,9001,394
2019-08-051,4241,4291,3851,3926,9001,392
2019-08-021,4311,4351,4231,4241,4001,424
2019-08-011,4401,4511,4311,4313,0001,431
2019-07-311,4521,4521,4401,4402,1001,440
2019-07-301,4731,4751,4501,4572,7001,457
2019-07-291,5021,5021,4811,4932,8001,493
2019-07-261,5211,5261,5111,5151,6001,515
2019-07-251,5361,5361,5321,5331,1001,533
2019-07-241,5501,5501,5361,5361,3001,536
2019-07-231,5351,5531,5351,5512,5001,551
2019-07-221,5551,5741,5421,5434,5001,543
2019-07-191,5881,6201,5201,55518,8001,555
2019-07-181,5031,5751,5011,57516,3001,575
2019-07-171,4011,4801,4011,4808,2001,480
2019-07-161,4181,4441,3601,38611,8001,386
2019-07-121,3241,4581,3021,35820,8001,358
2019-07-111,3301,3301,3051,3133,7001,313
2019-07-101,3441,3441,3261,3263,1001,326
2019-07-091,3101,3391,3101,3362,1001,336
2019-07-081,3081,3121,3021,3055,8001,305
2019-07-051,3051,3171,3041,3044,1001,304
2019-07-041,2921,3171,2921,3074,8001,307
2019-07-031,2911,2931,2851,2871,1001,287
2019-07-021,2831,2971,2831,2971,5001,297
2019-07-011,2861,2951,2801,2813,7001,281
2019-06-281,2831,2991,2811,2812,5001,281
2019-06-271,2911,2941,2831,2832,4001,283
2019-06-261,2881,2901,2761,2908001,290
2019-06-251,2961,3041,2881,3001,4001,300
2019-06-241,2771,2821,2771,2826001,282
2019-06-211,2851,2861,2731,2732,8001,273
2019-06-201,3221,3221,2731,2755,2001,275
2019-06-191,2901,2971,2901,2977001,297
2019-06-181,2891,2901,2841,2901,7001,290
2019-06-171,3461,3461,2851,2852,2001,285
2019-06-141,3491,3491,2971,3173,7001,317
2019-06-131,3191,3191,2891,2894,2001,289
2019-06-121,3111,3371,3091,3211,8001,321
2019-06-111,3121,3241,3041,3111,7001,311
2019-06-101,2951,3221,2851,3172,6001,317
2019-06-071,3031,3301,2791,2837,7001,283
2019-06-061,3331,3391,3071,3072,7001,307
2019-06-051,3221,3401,3011,3401,8001,340
2019-06-041,3011,3301,2881,3223,4001,322
2019-06-031,3011,3111,3011,3021,3001,302
2019-05-311,3101,3211,3011,3011,8001,301
2019-05-301,3591,3591,3071,3191,4001,319
2019-05-291,3401,3591,3321,3558001,355
2019-05-281,3361,3411,3301,3411,3001,341
2019-05-271,3821,3821,3311,3661,4001,366
2019-05-241,3401,3401,3051,3221,4001,322
2019-05-231,3471,3591,3211,3598001,359
2019-05-221,3131,3201,3001,3012,9001,301
2019-05-211,3211,3501,3121,3151,9001,315
2019-05-201,4051,4411,3101,3124,0001,312
2019-05-171,3721,3921,3301,3302,1001,330
2019-05-161,3351,3831,3201,3604,1001,360
2019-05-151,4041,4201,3401,3596,1001,359
2019-05-141,4111,4151,4001,4044,0001,404
2019-05-131,4871,4871,4501,4509001,450
2019-05-101,4791,4791,4251,4402,1001,440
2019-05-091,4401,4791,4381,4791,7001,479
2019-05-081,4781,4781,4391,4412,4001,441
2019-05-071,4561,4781,4401,4553,1001,455
2019-04-261,4841,4841,4511,4813,8001,481
2019-04-251,5291,5301,4831,4832,9001,483
2019-04-241,4991,5291,4991,4997001,499
2019-04-231,4901,5161,4891,4971,5001,497
2019-04-221,5001,5201,4891,4897001,489
2019-04-191,5091,5151,4821,4824,8001,482
2019-04-181,5661,5851,4801,4909,4001,490
2019-04-171,5861,5861,5641,5661,6001,566
2019-04-161,5861,5881,5701,5861,6001,586
2019-04-151,5901,5981,5501,5865,3001,586
2019-04-121,6221,6291,6011,6013,4001,601
2019-04-111,6331,6371,5921,5926,3001,592
2019-04-101,6241,6371,6151,6165,6001,616
2019-04-09---1,675-1,675
2019-04-081,6421,6781,6301,6751,8001,675
2019-04-051,6321,6531,6321,6526001,652
2019-04-041,6321,6471,6321,6329001,632
2019-04-031,6301,6301,6301,6306001,630
2019-04-021,6451,6451,6301,6301,1001,630
2019-04-011,6511,6841,6441,6451,6001,645
2019-03-291,6711,6881,6421,6514,4001,651
2019-03-281,7001,7001,6621,7001,9001,700
2019-03-271,6621,6991,6621,6999001,699
2019-03-261,6801,6861,6611,6712,3001,671
2019-03-251,6891,6971,6581,6809001,680
2019-03-221,7391,7491,7201,7293,0001,729
2019-03-201,7041,7501,7041,7391,4001,739
2019-03-191,6611,7191,6611,6943,9001,694
2019-03-181,6401,6621,6371,6623,3001,662
2019-03-151,6181,6281,6051,6051,8001,605
2019-03-141,6201,6201,6181,6189001,618
2019-03-131,6571,6571,6201,6201,2001,620
2019-03-121,6801,6801,6301,6303,7001,630
2019-03-111,6651,6751,6511,6513,0001,651
2019-03-081,6611,7051,6611,6664,0001,666
2019-03-071,7301,7301,7011,7012,3001,701
2019-03-061,7121,7201,7091,7201,4001,720
2019-03-051,7121,7121,7081,7086001,708
2019-03-041,7101,7411,7101,7182,2001,718
2019-03-011,7081,7081,7081,7085001,708
2019-02-281,7061,7101,7061,7088001,708
2019-02-271,7021,7341,7021,7062,7001,706
2019-02-261,7151,7151,7021,7026,3001,702
2019-02-251,7601,7931,7551,77410,8001,774
2019-02-221,7391,7501,7361,7502,2001,750
2019-02-211,7451,7501,7391,7391,9001,739
2019-02-201,7281,7461,7251,7443,5001,744
2019-02-191,7281,7281,7211,7281,3001,728
2019-02-181,7281,7291,7191,7281,8001,728
2019-02-151,7301,7351,7141,7141,2001,714
2019-02-141,7371,7381,7201,7382,0001,738
2019-02-131,7401,7401,6901,7403,3001,740
2019-02-121,7131,7501,6801,7484,8001,748
2019-02-081,7511,7511,7061,7124,3001,712
2019-02-071,7991,7991,7421,7513,3001,751
2019-02-061,7821,7991,7821,7991,3001,799
2019-02-051,8081,8151,7821,7991,5001,799
2019-02-041,7801,8001,7711,7822,6001,782
2019-02-011,8091,8091,7211,7942,2001,794
2019-01-311,7741,7791,7691,7699001,769
2019-01-301,8001,8051,7361,7749,3001,774
2019-01-291,9301,9351,8381,86711,0001,867
2019-01-281,8971,9251,8881,9193,7001,919
2019-01-251,8531,8691,8311,8691,9001,869
2019-01-241,8601,8671,8421,8532,0001,853
2019-01-231,8021,8491,8021,8209001,820
2019-01-221,8341,8341,8001,8011,5001,801
2019-01-211,7701,8121,7651,8122,8001,812
2019-01-181,7851,7851,7501,7614,9001,761
2019-01-171,7791,7941,7651,7652,7001,765
2019-01-161,8011,8011,7531,7882,2001,788
2019-01-151,7751,8441,7171,8047,4001,804
2019-01-111,7001,9321,6881,81512,7001,815
2019-01-101,7001,7051,6751,6802,6001,680
2019-01-091,6981,7051,6711,7051,5001,705
2019-01-081,7001,7001,6351,6594,7001,659
2019-01-071,6511,6601,6161,6346,1001,634
2019-01-041,6441,6441,5681,6104,2001,610

分割・併合履歴 ： [2018-02-26]1株→2株