3557東証G現物
業種 小売業
ユナイテッド&コレクティブ 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
1,318 (23/08/29) | 1,051 (23/12/20) |
年初来高値 | 年初来安値 |
---|---|
1,225 (24/01/30) | 1,077 (24/03/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,108 | 1,113 | 1,107 | 1,110 | +2 | +0.2 | 4,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,087 | 1,088 | 1,082 | 1,088 | +4 | +0.4 | 9,900 |
3/15 | 1,087 | 1,089 | 1,080 | 1,084 | 0 | 0.0 | 9,300 |
3/14 | 1,078 | 1,086 | 1,077 | 1,084 | +6 | +0.6 | 10,400 |
3/13 | 1,087 | 1,088 | 1,078 | 1,078 | -5 | -0.5 | 8,800 |
3/12 | 1,082 | 1,098 | 1,078 | 1,083 | -2 | -0.2 | 11,500 |
3/11 | 1,090 | 1,094 | 1,084 | 1,085 | -8 | -0.7 | 15,000 |
3/8 | 1,096 | 1,096 | 1,086 | 1,093 | -3 | -0.3 | 3,800 |
3/7 | 1,089 | 1,096 | 1,085 | 1,096 | +7 | +0.6 | 8,600 |
3/6 | 1,083 | 1,093 | 1,080 | 1,089 | +1 | +0.1 | 9,000 |
3/5 | 1,102 | 1,102 | 1,079 | 1,088 | -14 | -1.3 | 17,300 |
3/4 | 1,114 | 1,114 | 1,102 | 1,102 | -12 | -1.1 | 10,900 |
3/1 | 1,113 | 1,117 | 1,108 | 1,114 | +1 | +0.1 | 9,200 |
2/29 | 1,131 | 1,133 | 1,111 | 1,113 | -21 | -1.9 | 15,300 |
2/28 | 1,110 | 1,145 | 1,101 | 1,134 | -66 | -5.5 | 41,000 |
2/27 | 1,207 | 1,208 | 1,200 | 1,200 | -5 | -0.4 | 41,500 |
2/26 | 1,202 | 1,205 | 1,201 | 1,205 | +4 | +0.3 | 18,200 |
2/22 | 1,200 | 1,201 | 1,194 | 1,201 | +2 | +0.2 | 12,100 |
2/21 | 1,206 | 1,206 | 1,196 | 1,199 | -6 | -0.5 | 13,800 |
2/20 | 1,204 | 1,206 | 1,201 | 1,205 | 0 | 0.0 | 5,000 |
2/19 | 1,204 | 1,205 | 1,198 | 1,205 | +2 | +0.2 | 8,600 |
2/16 | 1,201 | 1,205 | 1,200 | 1,203 | +3 | +0.3 | 10,000 |
2/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8 | 7,500 |
2/14 | 1,208 | 1,210 | 1,202 | 1,210 | 0 | 0.0 | 6,800 |
2/13 | 1,210 | 1,211 | 1,206 | 1,210 | +2 | +0.2 | 7,700 |
2/9 | 1,209 | 1,209 | 1,204 | 1,208 | -1 | -0.1 | 5,600 |
2/8 | 1,210 | 1,210 | 1,204 | 1,209 | -1 | -0.1 | 6,500 |
2/7 | 1,210 | 1,216 | 1,206 | 1,210 | 0 | 0.0 | 8,500 |
2/6 | 1,209 | 1,210 | 1,203 | 1,210 | +3 | +0.3 | 9,800 |
2/5 | 1,205 | 1,210 | 1,205 | 1,207 | +2 | +0.2 | 9,300 |
2/2 | 1,213 | 1,213 | 1,199 | 1,205 | -8 | -0.7 | 14,300 |
▶︎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