KabuInsight

ユナイテッド＆コレクティブ

3557
グロース/小売業/UNITED&COLLECTIVE CO.LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13949.0953.0949.0951.0+2.0+0.21%5,500
2026-03-12947.0949.0947.0949.0+1.0+0.11%3,100
2026-03-11950.0950.0947.0948.0+1.0+0.11%4,400
2026-03-10940.0947.0940.0947.0+7.0+0.74%3,300
2026-03-09944.0944.0938.0940.0-4.0-0.42%9,100
2026-03-06947.0947.0942.0944.0-1.0-0.11%3,400
2026-03-05932.0945.0932.0945.0+14.0+1.50%7,800
2026-03-04938.0939.0930.0931.0-9.0-0.96%17,300
2026-03-03942.0942.0940.0940.0-2.0-0.21%6,000
2026-03-02941.0944.0940.0942.00.00.00%10,100
2026-02-27945.0949.0942.0942.0-3.0-0.32%19,600
2026-02-26944.0953.0944.0945.0-55.0-5.50%45,200
2026-02-251,001.01,003.01,000.01,000.0-1.0-0.10%32,300
2026-02-241,000.01,002.0999.01,001.0+1.0+0.10%19,500
2026-02-201,000.01,000.0999.01,000.0+1.0+0.10%7,900
2026-02-191,000.01,000.0999.0999.00.00.00%5,500
2026-02-18999.01,000.0999.0999.00.00.00%5,900
2026-02-171,000.01,001.0998.0999.0-1.0-0.10%8,800
2026-02-161,000.01,001.01,000.01,000.00.00.00%7,800
2026-02-131,000.01,001.01,000.01,000.00.00.00%5,900
2026-02-121,001.01,002.01,000.01,000.0-1.0-0.10%7,000
2026-02-101,000.01,001.0999.01,001.0+1.0+0.10%4,800
2026-02-091,000.01,001.0999.01,000.0+2.0+0.20%7,300
2026-02-06999.01,000.0998.0998.0+1.0+0.10%7,600
2026-02-05998.0999.0997.0997.0-2.0-0.20%7,200
2026-02-041,000.01,001.0998.0999.0+3.0+0.30%9,100
2026-02-03995.0998.0995.0996.0+1.0+0.10%5,100
2026-02-02995.0999.0995.0995.0-5.0-0.50%8,300
2026-01-301,000.01,000.0996.01,000.0+3.0+0.30%5,300
2026-01-29990.0997.0990.0997.0+7.0+0.71%6,600
2026-01-28991.0995.0990.0990.0-2.0-0.20%7,100
2026-01-27992.0994.0992.0992.0-1.0-0.10%4,200
2026-01-26995.0995.0992.0993.00.00.00%4,500
2026-01-23995.0998.0992.0993.0-2.0-0.20%6,100
2026-01-22997.0997.0995.0995.0-2.0-0.20%3,700
2026-01-21995.01,000.0995.0997.0-2.0-0.20%6,100
2026-01-20995.0999.0994.0999.0+2.0+0.20%3,800
2026-01-19991.0998.0990.0997.0+7.0+0.71%6,800
2026-01-16990.0991.0986.0990.0-1.0-0.10%6,500
2026-01-15990.0992.0986.0991.0-8.0-0.80%16,800
2026-01-14999.01,000.0996.0999.0+3.0+0.30%5,200
2026-01-131,004.01,004.0996.0996.0-4.0-0.40%12,600
2026-01-09993.01,000.0992.01,000.0+8.0+0.81%5,500
2026-01-08993.0995.0992.0992.0-1.0-0.10%3,200
2026-01-071,000.01,002.0993.0993.0-6.0-0.60%10,900
2026-01-061,000.01,000.0996.0999.0+3.0+0.30%6,900
2026-01-05995.0998.0994.0996.0+10.0+1.01%12,800
2025-12-30980.0986.0980.0986.0+6.0+0.61%7,400
2025-12-29978.0980.0967.0980.0+13.0+1.34%14,700
2025-12-26970.0973.0967.0967.0-6.0-0.62%17,300
2025-12-25974.0975.0970.0973.0-1.0-0.10%16,800
2025-12-24973.0975.0972.0974.0-1.0-0.10%10,200
2025-12-23973.0975.0973.0975.0+2.0+0.21%9,200
2025-12-22977.0977.0973.0973.00.00.00%9,900
2025-12-19975.0976.0973.0973.0-2.0-0.21%5,900
2025-12-18979.0979.0975.0975.00.00.00%5,500
2025-12-17979.0980.0975.0975.0-2.0-0.20%6,200
2025-12-16981.0981.0976.0977.0-3.0-0.31%5,000
2025-12-15975.0980.0974.0980.0+7.0+0.72%22,100
2025-12-12975.0975.0973.0973.0-1.0-0.10%6,100
2025-12-11973.0974.0970.0974.0+6.0+0.62%4,900
2025-12-10966.0971.0965.0968.0+2.0+0.21%7,000
2025-12-09963.0970.0961.0966.0+3.0+0.31%4,800
2025-12-08962.0965.0960.0963.0+5.0+0.52%9,300
2025-12-05950.0968.0948.0958.0+10.0+1.05%10,800
2025-12-04949.0950.0945.0948.0+2.0+0.21%6,500
2025-12-03949.0949.0944.0946.0+1.0+0.11%8,000
2025-12-02946.0946.0944.0945.0-3.0-0.32%7,700
2025-12-01945.0949.0944.0948.0+4.0+0.42%8,000
2025-11-28948.0948.0944.0944.0-4.0-0.42%7,200
2025-11-27947.0948.0944.0948.0+1.0+0.11%6,300
2025-11-26949.0949.0940.0947.0+1.0+0.11%11,500
2025-11-25945.0946.0944.0946.0+2.0+0.21%7,900
2025-11-21948.0949.0944.0944.0-2.0-0.21%6,100
2025-11-20946.0947.0944.0946.0+3.0+0.32%5,500
2025-11-19946.0947.0943.0943.0-2.0-0.21%4,600
2025-11-18945.0948.0945.0945.00.00.00%4,000
2025-11-17950.0950.0945.0945.0-2.0-0.21%5,300
2025-11-14945.0948.0945.0947.0-2.0-0.21%7,400
2025-11-13948.0949.0944.0949.0+3.0+0.32%7,900
2025-11-12946.0948.0945.0946.00.00.00%7,700
2025-11-11948.0948.0941.0946.0+1.0+0.11%5,300
2025-11-10952.0952.0941.0945.0+7.0+0.75%16,500
2025-11-07922.0938.0921.0938.0+17.0+1.85%12,000
2025-11-06922.0922.0917.0921.0+5.0+0.55%6,900
2025-11-05916.0920.0916.0916.0-2.0-0.22%6,800
2025-11-04920.0920.0916.0918.0-3.0-0.33%7,900
2025-10-31924.0924.0921.0921.0-3.0-0.32%5,000
2025-10-30930.0932.0924.0924.0-5.0-0.54%8,400
2025-10-29933.0935.0929.0929.0-6.0-0.64%9,300
2025-10-28934.0936.0933.0935.0+2.0+0.21%4,100
2025-10-27936.0938.0933.0933.0+1.0+0.11%6,900
2025-10-24935.0936.0932.0932.0-3.0-0.32%4,100
2025-10-23933.0935.0932.0935.0+2.0+0.21%4,200
2025-10-22932.0936.0932.0933.0+1.0+0.11%5,000
2025-10-21940.0940.0932.0932.00.00.00%5,400
2025-10-20934.0936.0932.0932.0-2.0-0.21%9,200
2025-10-17936.0937.0934.0934.0-2.0-0.21%6,400
2025-10-16937.0942.0936.0936.0+1.0+0.11%3,700
2025-10-15941.0941.0935.0935.0-6.0-0.64%10,300
2025-10-14935.0945.0934.0941.0+2.0+0.21%9,800
2025-10-10940.0941.0938.0939.0-2.0-0.21%4,600
2025-10-09950.0950.0941.0941.0-2.0-0.21%4,700
2025-10-08950.0950.0943.0943.0+3.0+0.32%4,200
2025-10-07945.0945.0940.0940.0-3.0-0.32%5,200
2025-10-06943.0943.0939.0943.0+3.0+0.32%6,200
2025-10-03938.0942.0936.0940.0+2.0+0.21%4,300
2025-10-02941.0943.0938.0938.0-2.0-0.21%6,400
2025-10-01947.0947.0940.0940.0-6.0-0.63%7,000
2025-09-30953.0954.0946.0946.0-6.0-0.63%4,700
2025-09-29952.0955.0949.0952.0+6.0+0.63%8,400
2025-09-26944.0948.0943.0946.0+2.0+0.21%9,000
2025-09-25945.0945.0940.0944.0+2.0+0.21%7,400
2025-09-24943.0944.0941.0942.0-1.0-0.11%4,800
2025-09-22942.0943.0940.0943.0+1.0+0.11%6,600
2025-09-19940.0945.0940.0942.0-3.0-0.32%5,200
2025-09-18940.0945.0938.0945.0+7.0+0.75%4,200
2025-09-17941.0947.0935.0938.0-11.0-1.16%15,800
2025-09-16940.0968.0940.0949.0+11.0+1.17%15,400
2025-09-12942.0943.0938.0938.0——13,300

直近120営業日分を表示