！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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 975 | 1,094 | 975 | 1,085 | +105 | +10.7 | 11,400 |
| 5/8 | 974 | 996 | 970 | 980 | -23 | -2.3 | 7,900 |
| 5/1 | 997 | 1,032 | 985 | 1,003 | +10 | +1.0 | 8,600 |
| 4/24 | 998 | 1,019 | 973 | 993 | -2 | -0.2 | 8,400 |
| 4/17 | 948 | 996 | 920 | 995 | +35 | +3.7 | 7,300 |
| 4/10 | 880 | 1,000 | 850 | 960 | +60 | +6.7 | 14,100 |
| 4/3 | 945 | 1,018 | 900 | 900 | -105 | -10.5 | 11,900 |
| 3/27 | 957 | 1,095 | 955 | 1,005 | +63 | +6.7 | 16,700 |
| 3/19 | 851 | 993 | 840 | 942 | +112 | +13.5 | 15,800 |
| 3/13 | 1,150 | 1,152 | 794 | 830 | -370 | -30.8 | 39,600 |
| 3/6 | 1,259 | 1,313 | 1,199 | 1,200 | +1 | +0.1 | 28,700 |
| 2/28 | 1,500 | 1,604 | 1,199 | 1,199 | -391 | -24.6 | 59,600 |
| 2/21 | 1,656 | 1,661 | 1,551 | 1,590 | -66 | -4.0 | 20,900 |
| 2/14 | 1,720 | 1,720 | 1,650 | 1,656 | -40 | -2.4 | 11,800 |
| 2/7 | 1,631 | 1,705 | 1,595 | 1,696 | +49 | +3.0 | 19,300 |
| 1/31 | 1,750 | 1,750 | 1,631 | 1,647 | -108 | -6.2 | 25,600 |
| 1/24 | 1,699 | 1,884 | 1,696 | 1,755 | +69 | +4.1 | 31,800 |
| 1/17 | 1,694 | 1,699 | 1,650 | 1,686 | +6 | +0.4 | 14,500 |
| 1/10 | 1,686 | 1,689 | 1,661 | 1,680 | +10 | +0.6 | 13,100 |
| 12/30 | 1,665 | 1,684 | 1,652 | 1,670 | +26 | +1.6 | 3,900 |
| 12/27 | 1,561 | 1,646 | 1,550 | 1,644 | +71 | +4.5 | 20,200 |
| 12/20 | 1,639 | 1,647 | 1,560 | 1,573 | -66 | -4.0 | 13,600 |
| 12/13 | 1,614 | 1,669 | 1,601 | 1,639 | +38 | +2.4 | 12,100 |
| 12/6 | 1,527 | 1,620 | 1,527 | 1,601 | +75 | +4.9 | 15,800 |
| 11/29 | 1,516 | 1,538 | 1,513 | 1,526 | +12 | +0.8 | 7,300 |
| 11/22 | 1,490 | 1,514 | 1,485 | 1,514 | +23 | +1.5 | 6,000 |
| 11/15 | 1,500 | 1,500 | 1,485 | 1,491 | -9 | -0.6 | 4,900 |
| 11/8 | 1,491 | 1,500 | 1,481 | 1,500 | +39 | +2.7 | 2,600 |
| 11/1 | 1,490 | 1,490 | 1,450 | 1,461 | +1 | +0.1 | 6,600 |
| 10/25 | 1,487 | 1,487 | 1,437 | 1,460 | +3 | +0.2 | 5,500 |
▶︎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
