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
880.1
円
取引時間外
(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 |
|---|---|
| 1,150 (23/09/08) | 864 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,042 (24/01/11) | 864 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 879 | 895 | 875 | 880 | -2 | -0.2 | 740,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,037 | 1,051 | 1,020 | 1,043 | +8 | +0.8 | 1,303,500 |
| 10/13 | 1,080 | 1,088 | 1,030 | 1,035 | -44 | -4.1 | 1,499,000 |
| 10/6 | 1,077 | 1,082 | 1,049 | 1,079 | +10 | +0.9 | 1,602,500 |
| 9/29 | 1,081 | 1,101 | 1,063 | 1,069 | -7 | -0.7 | 1,100,700 |
| 9/22 | 1,123 | 1,123 | 1,076 | 1,076 | -50 | -4.4 | 1,243,700 |
| 9/15 | 1,128 | 1,139 | 1,117 | 1,126 | +6 | +0.5 | 789,100 |
| 9/8 | 1,128 | 1,150 | 1,120 | 1,120 | -6 | -0.5 | 1,062,700 |
| 9/1 | 1,135 | 1,141 | 1,109 | 1,126 | -7 | -0.6 | 3,016,500 |
| 8/25 | 1,111 | 1,136 | 1,108 | 1,133 | +31 | +2.8 | 1,931,400 |
| 8/18 | 1,130 | 1,148 | 1,100 | 1,102 | -23 | -2.0 | 1,847,400 |
| 8/10 | 1,102 | 1,128 | 1,102 | 1,125 | +18 | +1.6 | 1,158,100 |
| 8/4 | 1,126 | 1,128 | 1,102 | 1,107 | -7 | -0.6 | 1,446,000 |
| 7/28 | 1,120 | 1,122 | 1,105 | 1,114 | -1 | -0.1 | 867,000 |
| 7/21 | 1,109 | 1,121 | 1,098 | 1,115 | +5 | +0.5 | 588,400 |
| 7/14 | 1,102 | 1,137 | 1,098 | 1,110 | +10 | +0.9 | 1,273,600 |
| 7/7 | 1,117 | 1,120 | 1,089 | 1,100 | -12 | -1.1 | 764,000 |
| 6/30 | 1,111 | 1,124 | 1,103 | 1,112 | +2 | +0.2 | 685,100 |
| 6/23 | 1,110 | 1,115 | 1,088 | 1,110 | +1 | +0.1 | 894,300 |
| 6/16 | 1,110 | 1,120 | 1,099 | 1,109 | +3 | +0.3 | 712,900 |
| 6/9 | 1,120 | 1,123 | 1,096 | 1,106 | +3 | +0.3 | 730,500 |
| 6/2 | 1,117 | 1,119 | 1,082 | 1,103 | -9 | -0.8 | 776,400 |
| 5/26 | 1,168 | 1,168 | 1,109 | 1,112 | -47 | -4.1 | 739,200 |
| 5/19 | 1,179 | 1,189 | 1,155 | 1,159 | -18 | -1.5 | 392,700 |
| 5/12 | 1,151 | 1,177 | 1,147 | 1,177 | +25 | +2.2 | 491,600 |
| 5/2 | 1,186 | 1,187 | 1,149 | 1,152 | -23 | -2.0 | 346,100 |
| 4/28 | 1,123 | 1,186 | 1,117 | 1,175 | +52 | +4.6 | 920,200 |
| 4/21 | 1,117 | 1,129 | 1,107 | 1,123 | +10 | +0.9 | 564,900 |
| 4/14 | 1,075 | 1,115 | 1,060 | 1,113 | +44 | +4.1 | 882,500 |
| 4/7 | 1,123 | 1,128 | 1,069 | 1,069 | -45 | -4.0 | 989,800 |
| 3/31 | 1,116 | 1,140 | 1,103 | 1,114 | +5 | +0.5 | 727,300 |
▶︎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