！決算発表予定日 2024/05/08
7606東証P貸借
業種 小売業
ユナイテッドアローズ 株価時系列データ
PTS
1,816.5
円
取引時間外
(22:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,560 (23/07/05) | 1,705 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/03/21) | 1,705 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,821 | 1,827 | 1,798 | 1,806 | -7 | -0.4 | 424,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,015 | 2,040 | 1,947 | 1,959 | -48 | -2.4 | 964,900 |
| 9/22 | 2,046 | 2,070 | 1,999 | 2,007 | -38 | -1.9 | 1,089,500 |
| 9/15 | 2,030 | 2,079 | 2,001 | 2,045 | +17 | +0.8 | 950,300 |
| 9/8 | 2,190 | 2,198 | 2,015 | 2,028 | -174 | -7.9 | 1,622,500 |
| 9/1 | 2,105 | 2,212 | 2,074 | 2,202 | +121 | +5.8 | 634,600 |
| 8/25 | 2,118 | 2,143 | 2,065 | 2,081 | -38 | -1.8 | 754,200 |
| 8/18 | 2,270 | 2,281 | 2,097 | 2,119 | -153 | -6.7 | 1,208,000 |
| 8/10 | 2,355 | 2,412 | 2,152 | 2,272 | -71 | -3.0 | 2,364,100 |
| 8/4 | 2,428 | 2,428 | 2,322 | 2,343 | -63 | -2.6 | 897,100 |
| 7/28 | 2,436 | 2,438 | 2,373 | 2,406 | -10 | -0.4 | 487,000 |
| 7/21 | 2,378 | 2,488 | 2,361 | 2,416 | +28 | +1.2 | 934,400 |
| 7/14 | 2,477 | 2,519 | 2,366 | 2,388 | -89 | -3.6 | 1,109,800 |
| 7/7 | 2,500 | 2,560 | 2,425 | 2,477 | -8 | -0.3 | 921,400 |
| 6/30 | 2,450 | 2,494 | 2,353 | 2,485 | +35 | +1.4 | 857,000 |
| 6/23 | 2,448 | 2,523 | 2,404 | 2,450 | +31 | +1.3 | 982,000 |
| 6/16 | 2,410 | 2,463 | 2,375 | 2,419 | +22 | +0.9 | 960,400 |
| 6/9 | 2,387 | 2,420 | 2,328 | 2,397 | +60 | +2.6 | 1,125,200 |
| 6/2 | 2,400 | 2,449 | 2,315 | 2,337 | -47 | -2.0 | 1,273,900 |
| 5/26 | 2,380 | 2,434 | 2,338 | 2,384 | +4 | +0.2 | 1,188,800 |
| 5/19 | 2,412 | 2,424 | 2,307 | 2,380 | -20 | -0.8 | 2,222,500 |
| 5/12 | 1,965 | 2,400 | 1,955 | 2,400 | +438 | +22.3 | 3,499,800 |
| 5/2 | 2,000 | 2,007 | 1,944 | 1,962 | -16 | -0.8 | 390,000 |
| 4/28 | 1,967 | 2,041 | 1,955 | 1,978 | +23 | +1.2 | 1,284,000 |
| 4/21 | 1,929 | 1,977 | 1,886 | 1,955 | +16 | +0.8 | 910,100 |
| 4/14 | 1,874 | 1,951 | 1,867 | 1,939 | +88 | +4.8 | 899,200 |
| 4/7 | 1,918 | 1,948 | 1,831 | 1,851 | -68 | -3.5 | 1,029,200 |
| 3/31 | 1,831 | 1,947 | 1,817 | 1,919 | +93 | +5.1 | 1,489,400 |
| 3/24 | 1,827 | 1,830 | 1,787 | 1,826 | -9 | -0.5 | 767,100 |
| 3/17 | 1,853 | 1,873 | 1,776 | 1,835 | -41 | -2.2 | 1,175,400 |
| 3/10 | 1,824 | 1,910 | 1,805 | 1,876 | +56 | +3.1 | 1,403,600 |
▶︎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