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
869
円
(23:33)
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) | 860 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,042 (24/01/11) | 860 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 874 | 875 | 864 | 871 | 0 | 0.0 | 680,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,094 | 1,111 | 1,077 | 1,109 | +11 | +1.0 | 495,600 |
| 3/17 | 1,109 | 1,111 | 1,079 | 1,098 | -18 | -1.6 | 663,800 |
| 3/10 | 1,108 | 1,129 | 1,104 | 1,116 | +8 | +0.7 | 623,900 |
| 3/3 | 1,110 | 1,122 | 1,086 | 1,108 | -18 | -1.6 | 1,555,200 |
| 2/24 | 1,120 | 1,136 | 1,112 | 1,126 | -1 | -0.1 | 3,148,000 |
| 2/17 | 1,124 | 1,144 | 1,120 | 1,127 | -2 | -0.2 | 1,315,200 |
| 2/10 | 1,094 | 1,130 | 1,092 | 1,129 | +38 | +3.5 | 1,227,700 |
| 2/3 | 1,106 | 1,142 | 1,085 | 1,091 | -17 | -1.5 | 1,318,000 |
| 1/27 | 1,103 | 1,125 | 1,103 | 1,108 | -1 | -0.1 | 666,400 |
| 1/20 | 1,085 | 1,116 | 1,085 | 1,109 | +19 | +1.7 | 705,500 |
| 1/13 | 1,140 | 1,142 | 1,073 | 1,090 | -47 | -4.1 | 851,600 |
| 1/6 | 1,123 | 1,143 | 1,099 | 1,137 | +12 | +1.1 | 576,700 |
| 12/30 | 1,148 | 1,156 | 1,120 | 1,125 | -12 | -1.1 | 550,200 |
| 12/23 | 1,118 | 1,147 | 1,117 | 1,137 | +20 | +1.8 | 606,900 |
| 12/16 | 1,100 | 1,126 | 1,096 | 1,117 | +12 | +1.1 | 514,800 |
| 12/9 | 1,092 | 1,109 | 1,084 | 1,105 | +13 | +1.2 | 437,700 |
| 12/2 | 1,150 | 1,155 | 1,083 | 1,092 | -57 | -5.0 | 681,000 |
| 11/25 | 1,112 | 1,157 | 1,103 | 1,149 | +39 | +3.5 | 672,900 |
| 11/18 | 1,063 | 1,111 | 1,058 | 1,110 | +51 | +4.8 | 862,500 |
| 11/11 | 1,038 | 1,074 | 1,035 | 1,059 | +26 | +2.5 | 595,900 |
| 11/4 | 1,043 | 1,049 | 1,031 | 1,033 | -8 | -0.8 | 518,300 |
| 10/28 | 1,044 | 1,051 | 1,032 | 1,041 | +1 | +0.1 | 1,020,100 |
| 10/21 | 1,060 | 1,063 | 1,039 | 1,040 | -22 | -2.1 | 652,300 |
| 10/14 | 1,056 | 1,070 | 1,049 | 1,062 | +4 | +0.4 | 650,300 |
| 10/7 | 1,054 | 1,071 | 1,026 | 1,058 | +4 | +0.4 | 1,123,300 |
| 9/30 | 1,040 | 1,063 | 1,039 | 1,054 | +9 | +0.9 | 984,800 |
| 9/22 | 1,053 | 1,062 | 1,043 | 1,045 | -9 | -0.9 | 372,900 |
| 9/16 | 1,063 | 1,066 | 1,042 | 1,054 | -8 | -0.8 | 760,000 |
▶︎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