1. HOME >
  2. 株価時系列 >
  3. 3557 >
  4. 2020年

3557 ユナイテッド&コレクティブ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2381,2601,2361,2442,3001,244
2020-12-291,1951,2401,1951,2402,1001,240
2020-12-281,2071,2101,1951,1954,4001,195
2020-12-251,2011,2151,2001,2073,8001,207
2020-12-241,2041,2101,2001,2052,8001,205
2020-12-231,2231,2361,2051,2053,8001,205
2020-12-221,2311,2391,2231,2234,2001,223
2020-12-211,2861,2861,2441,2598,1001,259
2020-12-181,1831,2931,1781,25620,0001,256
2020-12-171,1771,1991,1551,16442,3001,164
2020-12-161,0611,0691,0551,0572,1001,057
2020-12-151,0681,0771,0591,0611,0001,061
2020-12-141,0761,0811,0681,0683,7001,068
2020-12-111,0741,0841,0731,0782,0001,078
2020-12-101,0731,0841,0721,0822,5001,082
2020-12-091,0831,0831,0731,0801,8001,080
2020-12-081,0681,0821,0671,0822,1001,082
2020-12-071,0701,0731,0651,0731,1001,073
2020-12-041,0711,0711,0681,0697001,069
2020-12-031,0701,0711,0651,0711,6001,071
2020-12-021,0701,0791,0631,0792,2001,079
2020-12-011,0671,0681,0601,0611,1001,061
2020-11-301,0601,0611,0511,0541,8001,054
2020-11-271,0701,0701,0471,0601,4001,060
2020-11-261,0621,0621,0471,0471,2001,047
2020-11-251,0501,0641,0501,0523,1001,052
2020-11-241,0471,0481,0381,0381,8001,038
2020-11-201,0471,0481,0391,0481,6001,048
2020-11-191,0341,0361,0291,0323,1001,032
2020-11-181,0371,0501,0371,0431,0001,043
2020-11-171,0321,0501,0311,0461,8001,046
2020-11-161,0491,0491,0261,0441,3001,044
2020-11-131,0531,0601,0361,0361,4001,036
2020-11-121,0551,0571,0511,0532,1001,053
2020-11-111,0511,0521,0501,0501,0001,050
2020-11-101,0361,0601,0361,0514,4001,051
2020-11-091,0491,0491,0301,0322,6001,032
2020-11-061,0491,0491,0411,0481,3001,048
2020-11-051,0331,0341,0331,0344001,034
2020-11-041,0331,0331,0321,0321,0001,032
2020-11-021,0391,0491,0171,0491,7001,049
2020-10-301,0221,0291,0101,0102,8001,010
2020-10-291,0221,0441,0201,0204,4001,020
2020-10-281,0471,0471,0201,0222,5001,022
2020-10-271,0241,0361,0231,0271,2001,027
2020-10-261,0311,0311,0241,0291,2001,029
2020-10-231,0521,0521,0321,0371,4001,037
2020-10-221,0351,0501,0331,0372,0001,037
2020-10-211,0431,0441,0301,0303,1001,030
2020-10-201,0121,0131,0121,0136001,013
2020-10-191,0091,0191,0091,0101,3001,010
2020-10-161,0091,0411,0091,0225,1001,022
2020-10-151,0241,0411,0241,0248001,024
2020-10-141,0441,0441,0241,0241,8001,024
2020-10-131,0431,0531,0431,0525001,052
2020-10-121,0361,0421,0321,0411,9001,041
2020-10-091,0581,0581,0361,0363,3001,036
2020-10-081,0601,0661,0601,0601,2001,060
2020-10-071,0501,0601,0461,0582,8001,058
2020-10-061,0651,0661,0611,0665001,066
2020-10-051,0601,0651,0511,0652,3001,065
2020-10-021,0501,0641,0501,0634001,063
2020-09-301,0501,0591,0501,0501,0001,050
2020-09-291,0501,0501,0361,0501,3001,050
2020-09-281,0411,0591,0411,0488001,048
2020-09-251,0621,0621,0541,0544001,054
2020-09-241,0661,0661,0551,0555001,055
2020-09-231,0451,1001,0451,0821,2001,082
2020-09-181,0451,0581,0341,0452,4001,045
2020-09-171,0331,0551,0321,0359001,035
2020-09-161,0581,0691,0201,0442,7001,044
2020-09-151,0431,0561,0411,0501,1001,050
2020-09-141,0381,0431,0381,0436001,043
2020-09-111,0671,0671,0491,0497001,049
2020-09-101,0511,0531,0361,0411,0001,041
2020-09-091,0461,0501,0311,0432,1001,043
2020-09-081,0261,0461,0261,0382,5001,038
2020-09-071,0051,0271,0051,0086001,008
2020-09-041,0101,0271,0001,0146,0001,014
2020-09-031,0281,0301,0141,0212,3001,021
2020-09-021,0481,0481,0201,0381,0001,038
2020-09-011,0261,0481,0151,0481,8001,048
2020-08-311,0201,0691,0161,0462,7001,046
2020-08-281,0791,0791,0051,0094,3001,009
2020-08-271,0501,0811,0371,0793,4001,079
2020-08-261,0191,0601,0191,04910,4001,049
2020-08-251,0261,0291,0161,0161,8001,016
2020-08-241,0301,0301,0261,0269001,026
2020-08-211,0341,0371,0341,0371,9001,037
2020-08-201,0291,0321,0181,0322,3001,032
2020-08-191,0111,0241,0111,0241,3001,024
2020-08-181,0121,0221,0021,0201,5001,020
2020-08-171,0061,0221,0051,0121,3001,012
2020-08-141,0291,0291,0201,0291,1001,029
2020-08-131,0161,0301,0121,0292,4001,029
2020-08-121,0301,0301,0111,0271,2001,027
2020-08-111,0091,0301,0081,0303,3001,030
2020-08-071,0081,0241,0081,0242001,024
2020-08-061,0341,0341,0061,0081,4001,008
2020-08-059991,0109991,0106001,010
2020-08-041,0051,0251,0051,0251,7001,025
2020-08-039751,0059751,0051,2001,005
2020-07-311,0071,0079759752,800975
2020-07-301,0001,0299959952,200995
2020-07-291,0051,0059991,0001,9001,000
2020-07-281,0491,0491,0041,0121,4001,012
2020-07-271,0001,0421,0001,0421,3001,042
2020-07-221,0141,0281,0141,0287001,028
2020-07-211,0041,0221,0001,0142,5001,014
2020-07-201,0091,0261,0011,0261,2001,026
2020-07-171,0411,0411,0001,0202,4001,020
2020-07-161,0021,0959991,0363,6001,036
2020-07-151,0131,0251,0001,0021,9001,002
2020-07-141,0121,0121,0111,0112001,011
2020-07-131,0251,0601,0051,0072,0001,007
2020-07-101,0321,0331,0251,0258001,025
2020-07-091,0201,0371,0201,0376001,037
2020-07-081,0201,0371,0151,0378001,037
2020-07-071,0201,0401,0131,0369001,036
2020-07-061,0011,0521,0011,0403,7001,040
2020-07-031,0311,0481,0121,0422,7001,042
2020-07-021,1231,1231,0201,0305,0001,030
2020-07-011,1311,1691,1231,1232,1001,123
2020-06-301,1731,1731,1411,1456001,145
2020-06-291,1631,1741,1231,1312,7001,131
2020-06-261,1631,1661,1631,1651,0001,165
2020-06-251,1901,1901,1701,1813001,181
2020-06-241,1701,2301,1701,1959001,195
2020-06-231,1511,1861,1511,1591,0001,159
2020-06-221,1511,1851,1511,1511,7001,151
2020-06-191,1991,1991,1801,1801,5001,180
2020-06-181,1981,1981,1911,1911,2001,191
2020-06-171,2101,2401,1981,2001,6001,200
2020-06-161,2121,2201,2101,2131,2001,213
2020-06-151,2261,2281,1861,1862,1001,186
2020-06-121,2011,2291,1801,2265,3001,226
2020-06-111,2651,2651,2201,2541,3001,254
2020-06-101,2281,2551,2221,2557001,255
2020-06-091,2801,2801,2381,2381,0001,238
2020-06-081,2991,2991,2501,2602,7001,260
2020-06-051,2471,2471,2311,2311,1001,231
2020-06-041,2511,2741,2251,2392,8001,239
2020-06-031,2151,2551,2151,2553,4001,255
2020-06-021,2001,2391,2001,2153,5001,215
2020-06-011,1611,1871,1551,1812,7001,181
2020-05-291,1401,1491,1331,1432,0001,143
2020-05-281,1671,1701,1401,1404,0001,140
2020-05-271,1841,1841,1671,1683,6001,168
2020-05-261,1771,1901,1311,1504,4001,150
2020-05-251,1671,1861,1641,1662,7001,166
2020-05-221,1791,1791,1131,1372,7001,137
2020-05-211,1891,1891,1551,1561,7001,156
2020-05-201,1601,1601,1301,1353,3001,135
2020-05-191,0991,1421,0991,1202,3001,120
2020-05-181,0951,0951,0721,0851,7001,085
2020-05-151,0601,0851,0601,0858001,085
2020-05-141,0701,0701,0601,0601,2001,060
2020-05-131,0441,0941,0441,0941,9001,094
2020-05-121,0841,0841,0411,0721,9001,072
2020-05-119751,0659751,0655,6001,065
2020-05-089909969789802,900980
2020-05-079749909709705,000970
2020-05-011,0101,0109851,0033,3001,003
2020-04-301,0021,0231,0021,0103,2001,010
2020-04-281,0031,0329991,0001,6001,000
2020-04-279971,009995999500999
2020-04-249851,0009799931,300993
2020-04-239869869739852,000985
2020-04-229829869769761,000976
2020-04-219829979829822,100982
2020-04-209981,0199811,0002,0001,000
2020-04-17992996992995500995
2020-04-169539909539672,700967
2020-04-159729729539531,200953
2020-04-149209559209361,100936
2020-04-139489489259351,800935
2020-04-109921,0009359603,000960
2020-04-099811,0009809922,500992
2020-04-089499709109701,800970
2020-04-078989438989242,300924
2020-04-068808988508984,500898
2020-04-039069469009001,800900
2020-04-029019079019011,800901
2020-04-019509569329323,100932
2020-03-319421,0189429801,500980
2020-03-309459889419453,700945
2020-03-271,0441,0451,0051,0052,0001,005
2020-03-261,0881,0881,0001,0444,3001,044
2020-03-251,0591,0951,0591,0892,5001,089
2020-03-249711,0599701,0593,8001,059
2020-03-239579989559644,100964
2020-03-199719939429421,600942
2020-03-189389569099563,900956
2020-03-178408988408786,100878
2020-03-168519278519004,200900
2020-03-1386186479483011,400830
2020-03-129709859429428,000942
2020-03-111,0501,0911,0241,0254,0001,025
2020-03-101,0101,0509611,0506,1001,050
2020-03-091,1501,1521,0301,03010,1001,030
2020-03-061,2431,2511,1991,2005,9001,200
2020-03-051,2681,2681,2421,2461,5001,246
2020-03-041,2101,2551,2101,2374,9001,237
2020-03-031,3011,3131,2651,2967,6001,296
2020-03-021,2591,2591,2011,2368,8001,236
2020-02-281,2141,2611,1991,19920,6001,199
2020-02-271,4611,4901,3711,37116,1001,371
2020-02-261,5951,6041,5371,60414,1001,604
2020-02-251,5001,5571,5001,5558,8001,555
2020-02-211,6001,6031,5901,5902,2001,590
2020-02-201,6081,6271,6011,6071,8001,607
2020-02-191,5951,6001,5511,6004,2001,600
2020-02-181,6021,6101,5941,5954,8001,595
2020-02-171,6561,6611,6011,6057,9001,605
2020-02-141,6691,6691,6551,6562,7001,656
2020-02-131,6581,6911,6581,6703,0001,670
2020-02-121,6971,6991,6501,6714,8001,671
2020-02-101,7201,7201,6961,6961,3001,696
2020-02-071,6991,7051,6901,6963,3001,696
2020-02-061,6761,6831,6601,6712,2001,671
2020-02-051,6651,6661,6431,6502,1001,650
2020-02-041,6321,6321,5951,5978,0001,597
2020-02-031,6311,6311,6081,6153,7001,615
2020-01-311,6481,6621,6311,6474,0001,647
2020-01-301,6781,6781,6541,6542,7001,654
2020-01-291,6781,6781,6691,6731,8001,673
2020-01-281,6811,6811,6391,6659,1001,665
2020-01-271,7501,7501,6801,6988,0001,698
2020-01-241,8291,8291,7441,7553,5001,755
2020-01-231,8841,8841,7381,78913,1001,789
2020-01-221,7891,8401,7651,8385,1001,838
2020-01-211,7481,7871,7301,7715,2001,771
2020-01-201,6991,7211,6961,7214,9001,721
2020-01-171,6901,6991,6801,6863,2001,686
2020-01-161,6891,6901,6741,6882,4001,688
2020-01-151,6521,6631,6501,6631,8001,663
2020-01-141,6941,6991,6521,6527,1001,652
2020-01-101,6831,6891,6681,6801,6001,680
2020-01-091,6681,6821,6661,6782,2001,678
2020-01-081,6881,6881,6611,6673,9001,667
2020-01-071,6891,6891,6811,6872,6001,687
2020-01-061,6861,6891,6701,6822,8001,682

分割・併合履歴 ： [2018-02-26]1株→2株