！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/20 | 997 | 1,000 | 995 | 996 | -1 | -0.1 | 91,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,120 | 1,136 | 1,120 | 1,124 | +6 | +0.5 | 25,300 |
| 5/10 | 1,118 | 1,119 | 1,109 | 1,118 | +8 | +0.7 | 15,400 |
| 5/2 | 1,110 | 1,113 | 1,105 | 1,110 | +1 | +0.1 | 12,300 |
| 4/26 | 1,100 | 1,118 | 1,099 | 1,109 | +10 | +0.9 | 15,500 |
| 4/19 | 1,124 | 1,133 | 1,084 | 1,099 | -23 | -2.1 | 42,600 |
| 4/12 | 1,118 | 1,138 | 1,110 | 1,122 | +11 | +1.0 | 30,400 |
| 4/5 | 1,135 | 1,135 | 1,110 | 1,111 | -13 | -1.2 | 26,300 |
| 3/29 | 1,112 | 1,125 | 1,100 | 1,124 | +14 | +1.3 | 40,000 |
| 3/22 | 1,087 | 1,114 | 1,082 | 1,110 | +26 | +2.4 | 34,100 |
| 3/15 | 1,090 | 1,098 | 1,077 | 1,084 | -9 | -0.8 | 55,000 |
| 3/8 | 1,114 | 1,114 | 1,079 | 1,093 | -21 | -1.9 | 49,600 |
| 3/1 | 1,202 | 1,208 | 1,101 | 1,114 | -87 | -7.2 | 125,200 |
| 2/22 | 1,204 | 1,206 | 1,194 | 1,201 | -2 | -0.2 | 39,500 |
| 2/16 | 1,210 | 1,211 | 1,200 | 1,203 | -5 | -0.4 | 32,000 |
| 2/9 | 1,205 | 1,216 | 1,203 | 1,208 | +3 | +0.3 | 39,700 |
| 2/2 | 1,202 | 1,225 | 1,199 | 1,205 | +10 | +0.8 | 63,100 |
| 1/26 | 1,209 | 1,209 | 1,180 | 1,195 | +3 | +0.3 | 36,900 |
| 1/19 | 1,163 | 1,214 | 1,157 | 1,192 | +37 | +3.2 | 93,100 |
| 1/12 | 1,183 | 1,183 | 1,151 | 1,155 | -5 | -0.4 | 70,600 |
| 1/5 | 1,136 | 1,160 | 1,136 | 1,160 | +25 | +2.2 | 33,900 |
| 12/29 | 1,118 | 1,135 | 1,065 | 1,135 | +19 | +1.7 | 97,800 |
| 12/22 | 1,111 | 1,124 | 1,051 | 1,116 | +4 | +0.4 | 141,900 |
| 12/15 | 1,148 | 1,152 | 1,110 | 1,112 | -36 | -3.1 | 78,900 |
| 12/8 | 1,171 | 1,172 | 1,148 | 1,148 | -26 | -2.2 | 52,800 |
| 12/1 | 1,165 | 1,198 | 1,163 | 1,174 | +11 | +1.0 | 49,000 |
| 11/24 | 1,147 | 1,167 | 1,147 | 1,163 | +17 | +1.5 | 27,600 |
| 11/17 | 1,156 | 1,156 | 1,146 | 1,146 | -6 | -0.5 | 33,900 |
| 11/10 | 1,161 | 1,171 | 1,146 | 1,152 | -3 | -0.3 | 45,000 |
| 11/2 | 1,183 | 1,184 | 1,154 | 1,155 | -25 | -2.1 | 36,600 |
| 10/27 | 1,189 | 1,194 | 1,174 | 1,180 | -11 | -0.9 | 51,200 |
▶︎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
