1. HOME >
  2. 株価時系列 >
  3. 3557 >
  4. 2021年

3557 ユナイテッド&コレクティブ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2441,2541,2311,2483,5001,248
2021-12-291,2091,2351,2091,2234,4001,223
2021-12-281,1921,2051,1821,2058,4001,205
2021-12-271,1901,2081,1891,1976,5001,197
2021-12-241,1971,2031,1901,1905,8001,190
2021-12-231,2001,2031,1941,1963,0001,196
2021-12-221,1891,2061,1891,2002,6001,200
2021-12-211,1931,2111,1931,2012,8001,201
2021-12-201,2191,2191,1891,1899,0001,189
2021-12-171,2261,2261,2071,2075,0001,207
2021-12-161,2341,2341,2161,2162,0001,216
2021-12-151,2321,2321,2121,2172,1001,217
2021-12-141,2251,2301,2201,2222,4001,222
2021-12-131,2221,2251,2191,2252,5001,225
2021-12-101,2221,2271,2211,2251,8001,225
2021-12-091,2431,2431,2211,2232,3001,223
2021-12-081,2201,2351,2151,2281,7001,228
2021-12-071,2141,2361,2141,2202,8001,220
2021-12-061,2131,2411,2121,2123,0001,212
2021-12-031,2301,2301,2121,2122,5001,212
2021-12-021,2321,2321,2091,2092,3001,209
2021-12-011,2211,2271,2101,2103,0001,210
2021-11-301,2271,2471,2211,2213,2001,221
2021-11-291,2501,2501,2191,2217,1001,221
2021-11-261,2611,2701,2531,2552,8001,255
2021-11-251,2721,2721,2671,2709001,270
2021-11-241,2681,2701,2671,2701,1001,270
2021-11-221,2681,2681,2621,2681,3001,268
2021-11-191,2711,2711,2601,2652,3001,265
2021-11-181,2771,2771,2691,2701,2001,270
2021-11-171,2921,2951,2681,2692,6001,269
2021-11-161,2751,2881,2601,2805,1001,280
2021-11-151,2581,2751,2561,2581,5001,258
2021-11-121,2561,2751,2511,2631,9001,263
2021-11-111,2661,2701,2641,2641,7001,264
2021-11-101,2681,2851,2681,2719001,271
2021-11-091,2931,2941,2671,2672,4001,267
2021-11-081,2781,2851,2711,2712,4001,271
2021-11-051,2941,2941,2761,2791,6001,279
2021-11-041,2741,2951,2741,2774,4001,277
2021-11-021,2701,2711,2651,2651,4001,265
2021-11-011,2561,2701,2541,2654,2001,265
2021-10-291,2521,2581,2451,2532,3001,253
2021-10-281,2421,2511,2411,2443,2001,244
2021-10-271,2441,2451,2351,2451,7001,245
2021-10-261,2401,2451,2311,2312,9001,231
2021-10-251,2501,2501,2401,2401,9001,240
2021-10-221,2421,2551,2401,2461,6001,246
2021-10-211,2501,2601,2431,2434,6001,243
2021-10-201,2471,2491,2361,2491,4001,249
2021-10-191,2401,2501,2401,2444,0001,244
2021-10-181,2491,2501,2351,2403,8001,240
2021-10-151,2181,2401,2141,2356,7001,235
2021-10-141,2171,2181,2091,2091,4001,209
2021-10-131,2051,2241,2041,2053,3001,205
2021-10-121,2181,2181,2151,2171,0001,217
2021-10-111,2121,2201,2071,2074,0001,207
2021-10-081,2001,2101,2001,2081,4001,208
2021-10-071,2021,2051,1871,2002,8001,200
2021-10-061,2171,2181,2011,2023,2001,202
2021-10-051,2111,2111,1871,2065,2001,206
2021-10-041,2141,2201,2041,2118,0001,211
2021-10-011,2001,2021,1901,2024,9001,202
2021-09-301,1901,2041,1801,1956,4001,195
2021-09-291,1661,1761,1621,1762,9001,176
2021-09-281,1651,1651,1591,1621,9001,162
2021-09-271,1551,1641,1551,1624,6001,162
2021-09-241,1651,1651,1461,1465,5001,146
2021-09-221,1521,1681,1521,1522,9001,152
2021-09-211,1551,1591,1501,1594,1001,159
2021-09-171,1641,1701,1591,1602,1001,160
2021-09-161,1721,1741,1561,1645,5001,164
2021-09-151,1701,1861,1701,1723,2001,172
2021-09-141,1701,1801,1681,1704,3001,170
2021-09-131,1741,1901,1661,1704,6001,170
2021-09-101,1601,1961,1581,1815,7001,181
2021-09-091,1591,1681,1591,1604,4001,160
2021-09-081,1501,1591,1471,1592,9001,159
2021-09-071,1571,1571,1501,1501,9001,150
2021-09-061,1481,1721,1481,1573,5001,157
2021-09-031,1471,1611,1471,1485,1001,148
2021-09-021,1421,1521,1421,1523,8001,152
2021-09-011,1461,1571,1431,1491,7001,149
2021-08-311,1601,1601,1421,1464,3001,146
2021-08-301,1491,1491,1331,13920,1001,139
2021-08-271,2041,2201,2031,21123,9001,211
2021-08-261,2001,2051,2001,2008,1001,200
2021-08-251,2081,2081,1981,1994,2001,199
2021-08-241,2001,2041,1971,2032,7001,203
2021-08-231,1951,2031,1951,1962,2001,196
2021-08-201,2001,2061,1911,1915,3001,191
2021-08-191,2171,2171,2001,2005,0001,200
2021-08-181,2021,2141,2001,2143,7001,214
2021-08-171,2061,2191,2061,2082,8001,208
2021-08-161,2231,2241,2061,2065,7001,206
2021-08-131,1901,2141,1901,2063,9001,206
2021-08-121,1741,1901,1711,1833,1001,183
2021-08-111,1681,1791,1681,1793,4001,179
2021-08-101,1681,1701,1511,1663,7001,166
2021-08-061,1451,1521,1401,1434,3001,143
2021-08-051,2071,2081,1391,15414,8001,154
2021-08-041,2131,2131,1981,2005,0001,200
2021-08-031,2031,2251,2021,2132,8001,213
2021-08-021,2341,2341,1981,20311,6001,203
2021-07-301,2351,2351,2181,2226,6001,222
2021-07-291,2391,2401,2311,2403,3001,240
2021-07-281,2171,2361,2171,2335,6001,233
2021-07-271,2151,2251,2111,2174,3001,217
2021-07-261,2321,2321,2141,2224,5001,222
2021-07-211,2371,2431,2221,2235,2001,223
2021-07-201,2421,2481,2281,2375,7001,237
2021-07-191,2101,2451,2061,2358,8001,235
2021-07-161,1981,2101,1891,2106,7001,210
2021-07-151,1951,1991,1901,1906,8001,190
2021-07-141,1881,1941,1881,1933,0001,193
2021-07-131,1831,1941,1791,1944,6001,194
2021-07-121,1851,1851,1751,1793,3001,179
2021-07-091,1611,1641,1561,1645,3001,164
2021-07-081,1861,1861,1601,16010,2001,160
2021-07-071,1851,1851,1721,1765,6001,176
2021-07-061,1881,1881,1601,1727,5001,172
2021-07-051,1491,1631,1491,1605,1001,160
2021-07-021,1471,1481,1401,1485,3001,148
2021-07-011,1421,1421,1351,1352,6001,135
2021-06-301,1311,1421,1301,1354,0001,135
2021-06-291,1161,1301,1151,1266,2001,126
2021-06-281,1071,1161,1071,1092,1001,109
2021-06-251,1091,1151,1091,1101,2001,110
2021-06-241,1171,1181,1071,1072,9001,107
2021-06-231,1101,1221,1091,1223,3001,122
2021-06-221,1371,1371,1071,1142,3001,114
2021-06-211,1031,1041,0981,0984,8001,098
2021-06-181,1231,1311,1061,1134,9001,113
2021-06-171,1011,1201,1011,1204,3001,120
2021-06-161,0871,1121,0871,1066,2001,106
2021-06-151,1101,1191,1001,1107,1001,110
2021-06-141,1101,1131,0881,1008,8001,100
2021-06-111,1521,1521,1061,11015,6001,110
2021-06-101,1401,1571,1351,15220,6001,152
2021-06-091,0991,1341,0961,12631,0001,126
2021-06-081,0821,0901,0821,09011,1001,090
2021-06-071,0761,0801,0751,07818,8001,078
2021-06-041,0691,0751,0621,07110,4001,071
2021-06-031,0461,0661,0461,0665,7001,066
2021-06-021,0441,0541,0411,0449,5001,044
2021-06-011,0411,0451,0371,0404,1001,040
2021-05-311,0391,0461,0351,0408,7001,040
2021-05-281,0381,0381,0311,0343,4001,034
2021-05-271,0381,0401,0371,0392,3001,039
2021-05-261,0301,0331,0261,0332,3001,033
2021-05-251,0391,0391,0281,0283,1001,028
2021-05-241,0421,0431,0341,0354,0001,035
2021-05-211,0441,0441,0311,0397,0001,039
2021-05-201,0301,0391,0291,0314,7001,031
2021-05-191,0281,0301,0231,0264,4001,026
2021-05-181,0181,0291,0181,0222,3001,022
2021-05-171,0261,0301,0151,0156,1001,015
2021-05-141,0061,0291,0061,01510,6001,015
2021-05-131,0031,0171,0011,0109,2001,010
2021-05-121,0201,0241,0111,0116,6001,011
2021-05-111,0301,0351,0201,0209,4001,020
2021-05-101,0231,0351,0231,0316,4001,031
2021-05-071,0211,0301,0181,0267,5001,026
2021-05-061,0161,0281,0121,02112,1001,021
2021-04-301,0181,0181,0081,0166,7001,016
2021-04-281,0301,0301,0061,00611,4001,006
2021-04-271,0301,0321,0131,0138,4001,013
2021-04-261,0151,0251,0001,02127,4001,021
2021-04-231,0281,0301,0151,01724,9001,017
2021-04-221,0561,0601,0231,02998,2001,029
2021-04-211,1761,1801,1101,11044,8001,110
2021-04-201,2281,2471,2251,2401,7001,240
2021-04-191,2511,2511,2301,2331,5001,233
2021-04-161,2291,2371,2291,2301,2001,230
2021-04-151,2311,2401,2311,2371,7001,237
2021-04-141,2501,2501,2351,2352,4001,235
2021-04-131,2701,2701,2411,2511,7001,251
2021-04-121,2801,2821,2401,2403,2001,240
2021-04-091,2751,2861,2751,2865001,286
2021-04-081,2741,2791,2741,2751,1001,275
2021-04-071,2781,2861,2731,2773,0001,277
2021-04-061,2651,2751,2581,2671,7001,267
2021-04-051,2591,2741,2491,2641,9001,264
2021-04-021,2511,2671,2421,2591,3001,259
2021-04-011,2521,2521,2371,2502,0001,250
2021-03-311,2601,2751,2471,2531,6001,253
2021-03-301,2351,2861,2311,2861,5001,286
2021-03-291,2701,2701,2331,2365,7001,236
2021-03-261,2571,2941,2571,2702,0001,270
2021-03-251,2501,2571,2501,2571,8001,257
2021-03-241,2871,2871,2501,2553,2001,255
2021-03-231,2601,2981,2511,2975,3001,297
2021-03-221,2541,2611,2421,2526,2001,252
2021-03-191,2401,2421,2311,2421,1001,242
2021-03-181,2261,2461,2261,2322,5001,232
2021-03-171,2201,2301,2191,2302,7001,230
2021-03-161,2021,2501,2021,2232,4001,223
2021-03-151,2051,2141,2001,2141,5001,214
2021-03-121,1891,2051,1851,2051,8001,205
2021-03-111,1821,1901,1811,1883,0001,188
2021-03-101,1821,1991,1821,1901,3001,190
2021-03-091,1971,2011,1771,1884,3001,188
2021-03-081,2021,2031,1961,2002,8001,200
2021-03-051,2011,2031,1851,1955,1001,195
2021-03-041,2251,2291,2001,2094,4001,209
2021-03-031,2301,2491,2261,2261,7001,226
2021-03-021,2311,2491,2291,2301,6001,230
2021-03-011,2351,2791,2241,2283,5001,228
2021-02-261,2501,2661,2321,2355,2001,235
2021-02-251,2251,2901,2251,25013,8001,250
2021-02-241,3301,3451,3101,34514,3001,345
2021-02-221,3201,3271,3151,31511,2001,315
2021-02-191,3271,3271,3201,3235,2001,323
2021-02-181,3281,3281,3211,3272,1001,327
2021-02-171,3171,3271,3171,3202,9001,320
2021-02-161,3181,3281,3161,3283,5001,328
2021-02-151,3401,3401,3181,3185,7001,318
2021-02-121,3391,3391,3171,3253,6001,325
2021-02-101,3221,3221,3161,3161,5001,316
2021-02-091,3171,3241,3171,3172,7001,317
2021-02-081,3311,3321,3141,3157,1001,315
2021-02-051,3111,3301,3031,3204,4001,320
2021-02-041,2981,3071,2951,3063,9001,306
2021-02-031,2901,2971,2831,2963,5001,296
2021-02-021,2761,2981,2761,2832,5001,283
2021-02-011,2781,2851,2711,2822,7001,282
2021-01-291,2851,2881,2701,2782,2001,278
2021-01-281,2821,2841,2701,2712,8001,271
2021-01-271,2811,2821,2671,2822,2001,282
2021-01-261,2801,2841,2641,2654,4001,265
2021-01-251,2671,2801,2661,2803,4001,280
2021-01-221,2791,2791,2611,2681,2001,268
2021-01-211,2661,2711,2551,2701,1001,270
2021-01-201,2451,2601,2451,2502,1001,250
2021-01-191,2571,2601,2491,2602,5001,260
2021-01-181,2561,2601,2501,2572,6001,257
2021-01-151,2491,2571,2201,2545,7001,254
2021-01-141,2741,2741,2361,2573,9001,257
2021-01-131,2131,2261,2101,2182,5001,218
2021-01-121,2251,2281,2091,2112,1001,211
2021-01-081,1921,2251,1921,2252,9001,225
2021-01-071,2001,2071,1911,2061,7001,206
2021-01-061,1911,2101,1911,2077001,207
2021-01-051,1961,2011,1911,1913,0001,191
2021-01-041,2441,2501,2011,2032,9001,203

分割・併合履歴 ： [2018-02-26]1株→2株