！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 | 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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,070 | 1,084 | 1,065 | 1,078 | +9 | +0.8 | 9,500 |
| 12/4 | 1,060 | 1,079 | 1,051 | 1,069 | +9 | +0.9 | 7,400 |
| 11/27 | 1,047 | 1,070 | 1,038 | 1,060 | +12 | +1.2 | 7,500 |
| 11/20 | 1,049 | 1,050 | 1,026 | 1,048 | +12 | +1.2 | 8,800 |
| 11/13 | 1,049 | 1,060 | 1,030 | 1,036 | -12 | -1.2 | 11,500 |
| 11/6 | 1,039 | 1,049 | 1,017 | 1,048 | +38 | +3.8 | 4,400 |
| 10/30 | 1,031 | 1,047 | 1,010 | 1,010 | -27 | -2.6 | 12,100 |
| 10/23 | 1,009 | 1,052 | 1,009 | 1,037 | +15 | +1.5 | 8,400 |
| 10/16 | 1,036 | 1,053 | 1,009 | 1,022 | -14 | -1.4 | 10,100 |
| 10/9 | 1,060 | 1,066 | 1,036 | 1,036 | -27 | -2.5 | 10,100 |
| 10/2 | 1,041 | 1,064 | 1,036 | 1,063 | +9 | +0.9 | 3,500 |
| 9/25 | 1,045 | 1,100 | 1,045 | 1,054 | +9 | +0.9 | 2,100 |
| 9/18 | 1,038 | 1,069 | 1,020 | 1,045 | -4 | -0.4 | 7,700 |
| 9/11 | 1,005 | 1,067 | 1,005 | 1,049 | +35 | +3.5 | 6,900 |
| 9/4 | 1,020 | 1,069 | 1,000 | 1,014 | +5 | +0.5 | 13,800 |
| 8/28 | 1,030 | 1,081 | 1,005 | 1,009 | -28 | -2.7 | 20,800 |
| 8/21 | 1,006 | 1,037 | 1,002 | 1,037 | +8 | +0.8 | 8,300 |
| 8/14 | 1,009 | 1,030 | 1,008 | 1,029 | +5 | +0.5 | 8,000 |
| 8/7 | 975 | 1,034 | 975 | 1,024 | +49 | +5.0 | 5,100 |
| 7/31 | 1,000 | 1,049 | 975 | 975 | -53 | -5.2 | 9,600 |
| 7/22 | 1,009 | 1,028 | 1,000 | 1,028 | +8 | +0.8 | 4,400 |
| 7/17 | 1,025 | 1,095 | 999 | 1,020 | -5 | -0.5 | 10,100 |
| 7/10 | 1,001 | 1,052 | 1,001 | 1,025 | -17 | -1.6 | 6,800 |
| 7/3 | 1,163 | 1,174 | 1,012 | 1,042 | -123 | -10.6 | 13,100 |
| 6/26 | 1,151 | 1,230 | 1,151 | 1,165 | -15 | -1.3 | 4,900 |
| 6/19 | 1,226 | 1,240 | 1,180 | 1,180 | -46 | -3.8 | 7,600 |
| 6/12 | 1,299 | 1,299 | 1,180 | 1,226 | -5 | -0.4 | 11,000 |
| 6/5 | 1,161 | 1,274 | 1,155 | 1,231 | +88 | +7.7 | 13,500 |
| 5/29 | 1,167 | 1,190 | 1,131 | 1,143 | +6 | +0.5 | 16,700 |
| 5/22 | 1,095 | 1,189 | 1,072 | 1,137 | +52 | +4.8 | 11,700 |
▶︎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
