！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
982.2
円
(14:31)
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 | 34,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 1,149 | 1,188 | 1,149 | 1,164 | +16 | +1.4 | 33,700 |
| 7/2 | 1,107 | 1,148 | 1,107 | 1,148 | +38 | +3.4 | 20,200 |
| 6/25 | 1,103 | 1,137 | 1,098 | 1,110 | -3 | -0.3 | 14,500 |
| 6/18 | 1,110 | 1,131 | 1,087 | 1,113 | +3 | +0.3 | 31,300 |
| 6/11 | 1,076 | 1,157 | 1,075 | 1,110 | +39 | +3.6 | 97,100 |
| 6/4 | 1,039 | 1,075 | 1,035 | 1,071 | +37 | +3.6 | 38,400 |
| 5/28 | 1,042 | 1,043 | 1,026 | 1,034 | -5 | -0.5 | 15,100 |
| 5/21 | 1,026 | 1,044 | 1,015 | 1,039 | +24 | +2.4 | 24,500 |
| 5/14 | 1,023 | 1,035 | 1,001 | 1,015 | -11 | -1.1 | 42,200 |
| 5/7 | 1,016 | 1,030 | 1,012 | 1,026 | +10 | +1.0 | 19,600 |
| 4/30 | 1,015 | 1,032 | 1,000 | 1,016 | -1 | -0.1 | 53,900 |
| 4/23 | 1,251 | 1,251 | 1,015 | 1,017 | -213 | -17.3 | 171,100 |
| 4/16 | 1,280 | 1,282 | 1,229 | 1,230 | -56 | -4.4 | 10,200 |
| 4/9 | 1,259 | 1,286 | 1,249 | 1,286 | +27 | +2.1 | 8,200 |
| 4/2 | 1,270 | 1,286 | 1,231 | 1,259 | -11 | -0.9 | 12,100 |
| 3/26 | 1,254 | 1,298 | 1,242 | 1,270 | +28 | +2.3 | 18,500 |
| 3/19 | 1,205 | 1,250 | 1,200 | 1,242 | +37 | +3.1 | 10,200 |
| 3/12 | 1,202 | 1,205 | 1,177 | 1,205 | +10 | +0.8 | 13,200 |
| 3/5 | 1,235 | 1,279 | 1,185 | 1,195 | -40 | -3.2 | 16,300 |
| 2/26 | 1,320 | 1,345 | 1,225 | 1,235 | -88 | -6.7 | 44,500 |
| 2/19 | 1,340 | 1,340 | 1,316 | 1,323 | -2 | -0.2 | 19,400 |
| 2/12 | 1,331 | 1,339 | 1,314 | 1,325 | +5 | +0.4 | 14,900 |
| 2/5 | 1,278 | 1,330 | 1,271 | 1,320 | +42 | +3.3 | 17,000 |
| 1/29 | 1,267 | 1,288 | 1,264 | 1,278 | +10 | +0.8 | 15,000 |
| 1/22 | 1,256 | 1,279 | 1,245 | 1,268 | +14 | +1.1 | 9,500 |
| 1/15 | 1,225 | 1,274 | 1,209 | 1,254 | +29 | +2.4 | 14,200 |
| 1/8 | 1,244 | 1,250 | 1,191 | 1,225 | -19 | -1.5 | 11,200 |
| 12/30 | 1,207 | 1,260 | 1,195 | 1,244 | +37 | +3.1 | 8,800 |
| 12/25 | 1,286 | 1,286 | 1,200 | 1,207 | -49 | -3.9 | 22,700 |
| 12/18 | 1,076 | 1,293 | 1,055 | 1,256 | +178 | +16.5 | 69,100 |
▶︎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
