3222東証S貸借
業種 小売業
ユナイテッド・スーパーマーケット・ホールディングス 株価時系列データ
PTS
881.1
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,189 (23/05/16) | 869 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,042 (24/01/11) | 869 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,002 | 1,009 | 869 | 881 | -121 | -12.1 | 7,796,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 994 | 1,011 | 949 | 1,002 | +3 | +0.3 | 5,299,100 |
| 24/02 | 1,012 | 1,017 | 983 | 999 | -15 | -1.5 | 10,063,600 |
| 24/01 | 1,021 | 1,042 | 1,004 | 1,014 | -3 | -0.3 | 5,852,000 |
| 23/12 | 1,011 | 1,021 | 981 | 1,017 | +6 | +0.6 | 4,848,200 |
| 23/11 | 1,075 | 1,076 | 1,004 | 1,011 | -60 | -5.6 | 3,967,100 |
| 23/10 | 1,077 | 1,088 | 1,020 | 1,071 | +2 | +0.2 | 7,297,700 |
| 23/09 | 1,119 | 1,150 | 1,063 | 1,069 | -50 | -4.5 | 4,415,200 |
| 23/08 | 1,120 | 1,148 | 1,100 | 1,119 | 0 | 0.0 | 8,929,100 |
| 23/07 | 1,117 | 1,137 | 1,089 | 1,119 | +7 | +0.6 | 3,744,300 |
| 23/06 | 1,084 | 1,124 | 1,082 | 1,112 | +28 | +2.6 | 3,278,200 |
| 23/05 | 1,186 | 1,189 | 1,083 | 1,084 | -91 | -7.7 | 2,490,600 |
| 23/04 | 1,123 | 1,186 | 1,060 | 1,175 | +61 | +5.5 | 3,357,400 |
| 23/03 | 1,113 | 1,140 | 1,077 | 1,114 | -6 | -0.5 | 3,032,200 |
| 23/02 | 1,131 | 1,144 | 1,085 | 1,120 | -15 | -1.3 | 7,676,800 |
| 23/01 | 1,123 | 1,143 | 1,073 | 1,135 | +10 | +0.9 | 3,165,900 |
| 22/12 | 1,101 | 1,156 | 1,083 | 1,125 | +24 | +2.2 | 2,367,500 |
| 22/11 | 1,045 | 1,157 | 1,031 | 1,101 | +53 | +5.1 | 2,920,600 |
| 22/10 | 1,054 | 1,071 | 1,026 | 1,048 | -6 | -0.6 | 3,598,100 |
| 22/09 | 1,058 | 1,071 | 1,037 | 1,054 | -4 | -0.4 | 3,546,000 |
| 22/08 | 1,085 | 1,116 | 1,052 | 1,058 | -20 | -1.9 | 9,695,100 |
| 22/07 | 1,072 | 1,144 | 1,022 | 1,078 | +11 | +1.0 | 4,284,100 |
| 22/06 | 1,054 | 1,080 | 1,027 | 1,067 | +19 | +1.8 | 2,528,400 |
| 22/05 | 1,086 | 1,104 | 1,048 | 1,048 | -46 | -4.2 | 2,657,800 |
| 22/04 | 1,051 | 1,159 | 1,045 | 1,094 | +40 | +3.8 | 3,430,100 |
| 22/03 | 1,060 | 1,097 | 1,047 | 1,054 | -6 | -0.6 | 4,080,700 |
| 22/02 | 1,049 | 1,100 | 1,016 | 1,060 | +14 | +1.3 | 8,744,700 |
| 22/01 | 1,062 | 1,078 | 1,023 | 1,046 | -11 | -1.0 | 2,461,600 |
| 21/12 | 1,001 | 1,074 | 1,001 | 1,057 | +57 | +5.7 | 1,783,600 |
| 21/11 | 1,044 | 1,053 | 1,000 | 1,000 | -39 | -3.8 | 1,900,100 |
| 21/10 | 1,094 | 1,095 | 1,029 | 1,039 | -62 | -5.6 | 2,669,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて