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
892
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 898 | 898 | 885 | 894 | -5 | -0.6 | 626,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,094 | 1,095 | 1,029 | 1,039 | -62 | -5.6 | 2,669,000 |
| 21/09 | 1,094 | 1,174 | 1,087 | 1,101 | +5 | +0.5 | 3,490,200 |
| 21/08 | 1,077 | 1,147 | 1,065 | 1,096 | +26 | +2.4 | 8,701,800 |
| 21/07 | 1,091 | 1,107 | 996 | 1,070 | -15 | -1.4 | 4,949,500 |
| 21/06 | 1,074 | 1,121 | 1,056 | 1,085 | +7 | +0.7 | 3,321,400 |
| 21/05 | 1,114 | 1,130 | 1,063 | 1,078 | -27 | -2.4 | 2,580,700 |
| 21/04 | 1,163 | 1,222 | 1,104 | 1,105 | -61 | -5.2 | 3,610,600 |
| 21/03 | 1,078 | 1,238 | 1,074 | 1,166 | +102 | +9.6 | 4,539,500 |
| 21/02 | 1,136 | 1,177 | 1,064 | 1,064 | -75 | -6.6 | 8,008,700 |
| 21/01 | 1,133 | 1,192 | 1,085 | 1,139 | +9 | +0.8 | 4,991,100 |
| 20/12 | 1,099 | 1,162 | 1,077 | 1,130 | +49 | +4.5 | 3,895,000 |
| 20/11 | 1,142 | 1,153 | 1,081 | 1,081 | -45 | -4.0 | 4,550,300 |
| 20/10 | 1,268 | 1,314 | 1,048 | 1,126 | -142 | -11.2 | 11,380,400 |
| 20/09 | 1,240 | 1,334 | 1,141 | 1,268 | +23 | +1.9 | 5,956,600 |
| 20/08 | 1,282 | 1,350 | 1,220 | 1,245 | -30 | -2.4 | 10,070,900 |
| 20/07 | 1,133 | 1,306 | 1,102 | 1,275 | +140 | +12.3 | 7,620,700 |
| 20/06 | 1,125 | 1,157 | 1,094 | 1,135 | +7 | +0.6 | 3,264,900 |
| 20/05 | 1,048 | 1,146 | 1,005 | 1,128 | +71 | +6.7 | 2,974,300 |
| 20/04 | 953 | 1,089 | 907 | 1,057 | +96 | +10.0 | 5,747,700 |
| 20/03 | 840 | 998 | 709 | 961 | +106 | +12.4 | 6,961,600 |
| 20/02 | 971 | 998 | 840 | 855 | -123 | -12.6 | 7,580,600 |
| 20/01 | 955 | 988 | 947 | 978 | +17 | +1.8 | 2,658,400 |
| 19/12 | 981 | 989 | 951 | 961 | -16 | -1.6 | 2,214,700 |
| 19/11 | 975 | 997 | 948 | 977 | +1 | +0.1 | 2,467,200 |
| 19/10 | 965 | 997 | 926 | 976 | +14 | +1.5 | 3,428,300 |
| 19/09 | 946 | 1,014 | 910 | 962 | +5 | +0.5 | 3,467,600 |
| 19/08 | 962 | 962 | 912 | 957 | -12 | -1.2 | 7,887,600 |
| 19/07 | 950 | 990 | 926 | 969 | +26 | +2.8 | 3,514,500 |
| 19/06 | 918 | 972 | 909 | 943 | +10 | +1.1 | 2,810,600 |
| 19/05 | 1,009 | 1,013 | 929 | 933 | -71 | -7.1 | 3,377,100 |
▶︎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