！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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,226 | 1,226 | 1,190 | 1,191 | -40 | -3.3 | 57,600 |
| 10/13 | 1,229 | 1,240 | 1,216 | 1,231 | +21 | +1.7 | 22,600 |
| 10/6 | 1,223 | 1,234 | 1,210 | 1,210 | -10 | -0.8 | 41,600 |
| 9/29 | 1,234 | 1,236 | 1,220 | 1,220 | -12 | -1.0 | 31,800 |
| 9/22 | 1,238 | 1,238 | 1,222 | 1,232 | -1 | -0.1 | 18,200 |
| 9/15 | 1,225 | 1,237 | 1,224 | 1,233 | +8 | +0.7 | 29,100 |
| 9/8 | 1,240 | 1,242 | 1,225 | 1,225 | -13 | -1.1 | 38,700 |
| 9/1 | 1,285 | 1,318 | 1,218 | 1,238 | -45 | -3.5 | 97,900 |
| 8/25 | 1,279 | 1,285 | 1,275 | 1,283 | +4 | +0.3 | 29,600 |
| 8/18 | 1,274 | 1,283 | 1,271 | 1,279 | +4 | +0.3 | 36,000 |
| 8/10 | 1,274 | 1,275 | 1,271 | 1,275 | +2 | +0.2 | 17,200 |
| 8/4 | 1,275 | 1,275 | 1,268 | 1,273 | +1 | +0.1 | 27,100 |
| 7/28 | 1,274 | 1,277 | 1,270 | 1,272 | 0 | 0.0 | 26,900 |
| 7/21 | 1,257 | 1,273 | 1,252 | 1,272 | +19 | +1.5 | 30,200 |
| 7/14 | 1,253 | 1,253 | 1,242 | 1,253 | +4 | +0.3 | 19,000 |
| 7/7 | 1,241 | 1,251 | 1,231 | 1,249 | +9 | +0.7 | 26,100 |
| 6/30 | 1,212 | 1,240 | 1,211 | 1,240 | +31 | +2.6 | 23,200 |
| 6/23 | 1,215 | 1,216 | 1,204 | 1,209 | -9 | -0.7 | 23,100 |
| 6/16 | 1,210 | 1,219 | 1,210 | 1,218 | +4 | +0.3 | 19,500 |
| 6/9 | 1,213 | 1,215 | 1,208 | 1,214 | +1 | +0.1 | 17,000 |
| 6/2 | 1,209 | 1,215 | 1,205 | 1,213 | +6 | +0.5 | 13,900 |
| 5/26 | 1,200 | 1,207 | 1,197 | 1,207 | +6 | +0.5 | 23,200 |
| 5/19 | 1,223 | 1,227 | 1,201 | 1,201 | -25 | -2.0 | 26,000 |
| 5/12 | 1,228 | 1,229 | 1,220 | 1,226 | +3 | +0.3 | 12,100 |
| 5/2 | 1,220 | 1,225 | 1,218 | 1,223 | +4 | +0.3 | 10,200 |
| 4/28 | 1,209 | 1,224 | 1,205 | 1,219 | +13 | +1.1 | 22,700 |
| 4/21 | 1,203 | 1,210 | 1,200 | 1,206 | +4 | +0.3 | 20,000 |
| 4/14 | 1,190 | 1,207 | 1,190 | 1,202 | +12 | +1.0 | 14,600 |
| 4/7 | 1,184 | 1,194 | 1,178 | 1,190 | +11 | +0.9 | 12,000 |
| 3/31 | 1,182 | 1,182 | 1,173 | 1,179 | -1 | -0.1 | 22,600 |
▶︎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
