！決算発表予定日 2025/01/10
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
970
円
(17:20)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,225 (24/01/30) | 995 (24/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/01/30) | 995 (24/12/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/23 | 995 | 995 | 981 | 982 | -14 | -1.4 | 69,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,520 | 1,520 | 1,412 | 1,457 | -61 | -4.0 | 21,100 |
| 10/11 | 1,462 | 1,530 | 1,462 | 1,518 | +63 | +4.3 | 11,500 |
| 10/4 | 1,470 | 1,492 | 1,429 | 1,455 | +45 | +3.2 | 8,100 |
| 9/27 | 1,425 | 1,438 | 1,386 | 1,410 | -15 | -1.1 | 12,600 |
| 9/20 | 1,485 | 1,485 | 1,425 | 1,425 | -30 | -2.1 | 13,500 |
| 9/13 | 1,478 | 1,481 | 1,455 | 1,455 | -20 | -1.4 | 7,300 |
| 9/6 | 1,465 | 1,486 | 1,461 | 1,475 | -5 | -0.3 | 2,100 |
| 8/30 | 1,472 | 1,538 | 1,423 | 1,480 | +2 | +0.1 | 13,900 |
| 8/23 | 1,418 | 1,589 | 1,401 | 1,478 | +69 | +4.9 | 13,700 |
| 8/16 | 1,404 | 1,416 | 1,381 | 1,409 | -8 | -0.6 | 10,400 |
| 8/9 | 1,424 | 1,429 | 1,368 | 1,417 | -7 | -0.5 | 19,200 |
| 8/2 | 1,502 | 1,502 | 1,423 | 1,424 | -91 | -6.0 | 12,000 |
| 7/26 | 1,555 | 1,574 | 1,511 | 1,515 | -40 | -2.6 | 11,000 |
| 7/19 | 1,418 | 1,620 | 1,360 | 1,555 | +197 | +14.5 | 55,100 |
| 7/12 | 1,308 | 1,458 | 1,302 | 1,358 | +54 | +4.1 | 35,500 |
| 7/5 | 1,286 | 1,317 | 1,280 | 1,304 | +23 | +1.8 | 15,200 |
| 6/28 | 1,277 | 1,304 | 1,276 | 1,281 | +8 | +0.6 | 7,700 |
| 6/21 | 1,346 | 1,346 | 1,273 | 1,273 | -44 | -3.3 | 12,600 |
| 6/14 | 1,295 | 1,349 | 1,285 | 1,317 | +34 | +2.7 | 14,000 |
| 6/7 | 1,301 | 1,340 | 1,279 | 1,283 | -18 | -1.4 | 16,900 |
| 5/31 | 1,382 | 1,382 | 1,301 | 1,301 | -21 | -1.6 | 6,700 |
| 5/24 | 1,405 | 1,441 | 1,300 | 1,322 | -8 | -0.6 | 11,000 |
| 5/17 | 1,487 | 1,487 | 1,320 | 1,330 | -110 | -7.6 | 17,200 |
| 5/10 | 1,456 | 1,479 | 1,425 | 1,440 | -41 | -2.8 | 9,300 |
| 4/26 | 1,500 | 1,530 | 1,451 | 1,481 | -1 | -0.1 | 9,600 |
| 4/19 | 1,590 | 1,598 | 1,480 | 1,482 | -119 | -7.4 | 22,700 |
| 4/12 | 1,642 | 1,678 | 1,592 | 1,601 | -51 | -3.1 | 17,100 |
| 4/5 | 1,651 | 1,684 | 1,630 | 1,652 | +1 | +0.1 | 4,800 |
| 3/29 | 1,689 | 1,700 | 1,642 | 1,651 | ー | ー | 10,400 |
▶︎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
