United Community Banks, Inc.（UCB）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	34.23	34.61	33.83	34.09	+0.12%	911,923
2026-10-15	33.50	34.06	33.27	34.05	+2.68%	1,127,280
2026-10-14	32.80	33.31	32.72	33.16	-0.63%	1,200,951
2026-10-13	33.74	33.85	33.16	33.37	-0.63%	1,062,838
2026-10-12	33.29	33.78	33.29	33.58	+0.60%	785,924
2026-10-09	33.47	33.58	33.16	33.38	-0.60%	627,023
2026-10-08	33.06	33.63	32.97	33.58	+0.96%	1,069,603
2026-10-07	33.34	33.46	32.98	33.26	-1.36%	994,740
2026-10-06	33.97	34.15	33.63	33.72	-0.27%	996,175
2026-10-05	34.16	34.21	33.66	33.81	-0.88%	990,504
2026-10-02	34.01	34.44	33.88	34.11	+1.01%	943,820
2026-10-01	33.24	33.78	32.64	33.77	+1.26%	1,127,778
2026-09-30	33.64	33.98	33.19	33.35	-0.74%	830,489
2026-09-29	34.13	34.16	33.50	33.60	-1.15%	859,222
2026-09-28	34.38	34.38	33.80	33.99	-0.70%	1,085,170
2026-09-25	34.01	34.41	33.95	34.23	+1.03%	1,020,288
2026-09-24	33.70	34.01	33.41	33.88	+1.10%	659,816
2026-09-23	34.13	34.23	33.50	33.51	-1.99%	708,455
2026-09-22	34.86	34.86	34.19	34.19	-1.16%	786,035
2026-09-21	34.83	34.94	34.59	34.59	-0.29%	609,807
2026-09-18	34.58	34.75	34.32	34.69	+0.14%	1,715,542
2026-09-17	35.14	35.24	34.62	34.64	-0.57%	656,786
2026-09-16	35.59	35.59	34.18	34.84	-1.41%	1,154,994
2026-09-15	35.12	35.69	34.79	35.34	-0.11%	1,102,361
2026-09-14	35.24	35.69	35.02	35.38	+0.26%	930,889
2026-09-11	35.58	35.66	34.91	35.29	+0.40%	670,752
2026-09-10	35.05	35.19	34.69	35.15	+0.31%	554,294
2026-09-09	35.19	35.52	34.80	35.04	-0.71%	856,264
2026-09-08	35.53	35.71	35.20	35.29	-0.98%	920,249
2026-09-04	35.18	35.73	35.18	35.64	+0.71%	476,374
2026-09-03	35.24	35.56	35.13	35.39	+1.20%	589,031
2026-09-02	34.44	35.30	34.32	34.97	+2.52%	856,409
2026-09-01	34.73	34.91	34.00	34.11	-2.10%	700,280
2026-08-31	35.14	35.18	34.74	34.84	-0.97%	555,541
2026-08-28	35.39	35.60	35.12	35.18	-0.14%	682,004
2026-08-27	34.89	35.24	34.61	35.23	+0.03%	377,980
2026-08-26	35.25	35.37	34.98	35.22	+0.31%	573,279
2026-08-25	35.47	35.47	35.05	35.11	-0.82%	656,119
2026-08-24	35.62	35.94	35.38	35.40	-0.51%	496,896
2026-08-21	35.83	35.91	35.27	35.58	+0.14%	719,989
2026-08-20	35.50	35.80	35.38	35.53	-0.62%	725,834
2026-08-19	36.42	36.55	35.21	35.75	-2.19%	914,109
2026-08-18	36.80	36.80	36.21	36.55	-0.22%	768,541
2026-08-17	35.99	36.92	35.98	36.63	-0.30%	1,204,780
2026-08-14	36.68	37.05	36.63	36.74	-0.05%	750,018
2026-08-13	36.63	36.80	36.42	36.76	+0.99%	850,874
2026-08-12	36.17	36.47	36.03	36.40	+0.72%	616,741
2026-08-11	35.73	36.22	35.55	36.14	+2.09%	864,686
2026-08-10	35.34	35.57	35.09	35.40	-0.31%	714,367
2026-08-07	35.49	35.74	35.30	35.51	-0.53%	685,291
2026-08-06	36.25	36.28	35.68	35.70	-1.03%	841,856
2026-08-05	36.16	36.20	35.93	36.07	-0.19%	648,044
2026-08-04	35.82	36.32	35.62	36.14	+0.87%	761,584
2026-08-03	34.92	36.04	34.92	35.83	+1.10%	820,533
2026-07-31	35.43	35.61	35.08	35.44	+0.43%	856,109
2026-07-30	35.85	35.85	35.26	35.29	-0.84%	1,369,001
2026-07-29	35.37	35.73	35.31	35.59	-0.25%	1,176,067
2026-07-28	35.31	35.72	35.28	35.68	+1.45%	782,245
2026-07-27	35.38	35.66	35.17	35.17	-0.23%	914,272
2026-07-24	34.97	35.52	34.88	35.25	+1.03%	1,001,045
2026-07-23	34.63	34.93	34.33	34.89	-0.29%	1,221,138
2026-07-22	35.36	35.36	34.74	34.99	-1.02%	1,439,981
2026-07-21	35.49	35.81	34.80	35.35	-1.89%	1,325,542
2026-07-20	36.39	36.52	35.95	36.03	-1.15%	885,204
2026-07-17	36.78	37.08	36.17	36.45	-1.73%	1,168,735
2026-07-16	36.13	37.18	35.98	37.09	+3.03%	940,584
2026-07-15	35.63	36.33	35.31	36.00	+1.10%	598,366
2026-07-14	35.60	35.79	35.37	35.61	+0.20%	917,469
2026-07-13	35.69	35.73	35.26	35.54	-0.03%	801,973
2026-07-10	35.22	35.63	35.18	35.55	+0.82%	877,663
2026-07-09	34.61	35.41	34.61	35.26	+1.94%	719,490
2026-07-08	35.18	35.29	34.35	34.59	-2.01%	879,775
2026-07-07	35.89	35.98	35.30	35.30	-0.98%	646,906
2026-07-06	35.35	35.80	35.27	35.65	+0.45%	652,649
2026-07-02	36.20	36.30	35.17	35.49	-1.55%	1,299,899
2026-07-01	35.33	36.20	35.17	36.05	+2.74%	1,018,218
2026-06-30	35.23	35.45	35.05	35.09	-0.76%	922,584
2026-06-29	35.37	35.62	35.07	35.36	-0.70%	1,395,006
2026-06-26	35.32	35.66	35.14	35.61	+1.57%	3,076,881
2026-06-25	34.62	35.19	34.58	35.06	+1.48%	1,080,103
2026-06-24	34.05	34.66	33.90	34.55	+1.50%	1,159,918
2026-06-23	33.61	34.13	33.42	34.04	+1.98%	1,031,696
2026-06-22	32.96	33.40	32.85	33.38	+1.61%	1,070,341
2026-06-18	32.73	33.08	32.70	32.85	+0.89%	1,742,446
2026-06-17	32.99	33.34	32.16	32.56	-2.25%	1,359,323
2026-06-16	33.79	33.99	33.17	33.31	-0.42%	994,268
2026-06-15	34.57	34.81	33.34	33.45	-3.41%	1,043,402
2026-06-12	34.50	34.77	34.47	34.63	+1.05%	966,413
2026-06-11	34.24	34.40	33.66	34.27	+0.88%	1,196,242
2026-06-10	34.05	34.28	33.85	33.97	+0.68%	686,886
2026-06-09	33.53	34.36	33.51	33.74	+1.44%	872,990
2026-06-08	33.20	33.83	33.20	33.26	-0.24%	1,072,017
2026-06-05	33.34	33.59	33.23	33.34	+0.36%	638,672
2026-06-04	32.78	33.28	32.77	33.22	+3.01%	773,128
2026-06-03	32.54	32.64	32.12	32.25	-1.92%	952,773
2026-06-02	32.22	33.01	32.22	32.88	+1.76%	1,992,257
2026-06-01	32.62	32.80	32.16	32.31	-1.94%	1,187,417
2026-05-29	33.09	33.28	32.91	32.95	-0.45%	849,068
2026-05-28	33.07	33.38	32.77	33.10	-0.60%	538,721
2026-05-27	33.65	33.79	33.17	33.30	-0.89%	564,959
2026-05-26	33.27	33.83	33.27	33.60	+1.14%	748,938
2026-05-22	33.32	33.52	33.13	33.22	-0.18%	549,212
2026-05-21	33.04	33.37	32.68	33.28	-0.06%	572,948
2026-05-20	32.59	33.43	32.35	33.30	+2.56%	745,353
2026-05-19	32.51	32.60	32.06	32.47	-0.34%	491,322
2026-05-18	32.21	32.73	32.15	32.58	+1.62%	462,630
2026-05-15	32.67	32.67	31.84	32.06	-1.84%	704,017
2026-05-14	32.50	32.83	32.07	32.66	+1.46%	525,058
2026-05-13	32.59	32.80	32.13	32.19	-1.77%	570,486
2026-05-12	32.82	32.91	31.95	32.77	+0.12%	814,692
2026-05-11	33.57	33.70	32.69	32.73	-1.89%	750,133
2026-05-08	33.55	33.70	33.27	33.36	-0.60%	622,576
2026-05-07	33.96	34.09	33.43	33.56	-1.12%	513,145
2026-05-06	33.91	34.26	33.81	33.94	+1.07%	644,888
2026-05-05	33.36	33.70	33.09	33.58	+1.18%	441,284
2026-05-04	33.21	33.66	33.12	33.19	-0.98%	556,256
2026-05-01	33.46	33.82	33.08	33.52	+0.57%	565,072
2026-04-30	32.86	33.69	32.75	33.33	+0.54%	727,531
2026-04-29	33.46	33.77	33.05	33.15	-1.46%	800,002
2026-04-28	34.11	34.35	33.55	33.64	-0.15%	734,006
2026-04-27	33.10	33.91	33.08	33.69	+1.84%	649,549
2026-04-24	33.59	33.79	32.95	33.08	-1.75%	726,553
2026-04-23	33.05	33.68	32.85	33.67	+2.37%	880,671
2026-04-22	33.13	33.26	32.66	32.89	-0.87%	965,867
2026-04-21	33.46	34.71	32.37	33.18	-3.29%	1,807,132
2026-04-20	33.97	34.62	33.97	34.31	+0.47%	950,223
2026-04-17	33.87	34.84	33.81	34.15	+2.15%	1,163,403
2026-04-16	33.24	33.53	33.24	33.43	+0.12%	802,879
2026-04-15	33.83	33.83	33.31	33.39	-1.24%	1,084,130
2026-04-14	33.97	34.13	33.69	33.81	-1.05%	855,135
2026-04-13	33.78	34.19	33.58	34.17	+0.53%	800,709
2026-04-10	34.67	34.67	33.81	33.99	-2.44%	1,018,717
2026-04-09	33.88	35.07	33.64	34.84	+4.12%	1,614,332
2026-04-08	33.28	33.72	33.23	33.46	+3.08%	966,123
2026-04-07	32.20	32.52	31.98	32.46	+0.46%	853,981
2026-04-06	32.05	32.36	31.82	32.31	+0.69%	571,013
2026-04-02	31.54	32.10	31.32	32.09	+0.44%	735,489
2026-04-01	31.57	32.27	31.57	31.95	+1.46%	807,937
2026-03-31	31.28	31.73	31.02	31.49	+2.11%	1,027,603
2026-03-30	31.11	31.23	30.78	30.84	-0.29%	810,700
2026-03-27	31.01	31.30	30.84	30.93	-1.34%	720,158
2026-03-26	30.98	31.41	30.93	31.35	+0.45%	548,754
2026-03-25	31.42	31.53	30.93	31.21	+0.42%	553,738
2026-03-24	30.38	31.31	30.36	31.08	+1.40%	714,314
2026-03-23	30.91	31.33	30.46	30.65	+1.79%	1,015,791
2026-03-20	30.01	30.12	29.63	30.11	+0.70%	2,159,106
2026-03-19	29.72	30.09	29.45	29.90	+0.64%	804,435
2026-03-18	29.92	30.08	29.50	29.71	-0.80%	1,141,689
2026-03-17	30.35	30.36	29.70	29.95	+0.13%	587,757
2026-03-16	30.27	30.50	29.89	29.91	-0.10%	723,821
2026-03-13	30.21	30.26	29.70	29.94	-0.80%	803,806
2026-03-12	29.65	30.46	29.64	30.18	-0.89%	656,992
2026-03-11	30.45	30.68	30.06	30.45	-0.52%	905,398
2026-03-10	30.53	31.25	30.17	30.61	+0.07%	986,599
2026-03-09	30.27	30.83	29.38	30.59	-1.10%	1,189,322
2026-03-06	31.08	31.18	30.42	30.93	-3.43%	1,064,499
2026-03-05	32.19	32.36	31.71	32.03	-1.57%	676,928
2026-03-04	32.48	32.82	32.27	32.54	+0.43%	920,546
2026-03-03	31.57	32.72	31.33	32.40	-0.34%	1,014,894
2026-03-02	31.56	32.80	31.34	32.51	+1.06%	1,006,279
2026-02-27	33.61	33.73	31.97	32.17	-6.29%	1,507,002
2026-02-26	33.78	34.36	33.73	34.33	+1.96%	1,013,521
2026-02-25	33.33	33.80	33.16	33.67	+1.72%	708,887
2026-02-24	33.29	33.54	32.91	33.10	-0.63%	585,495
2026-02-23	34.34	34.70	32.98	33.31	-4.12%	998,686
2026-02-20	34.52	34.88	34.12	34.74	+0.55%	815,619
2026-02-19	34.36	34.56	34.16	34.55	-0.03%	621,845
2026-02-18	34.90	35.47	34.40	34.56	-0.89%	857,152
2026-02-17	34.85	35.11	34.29	34.87	+0.90%	767,844
2026-02-13	34.64	34.80	34.16	34.56	+0.06%	536,152
2026-02-12	35.34	35.54	33.98	34.54	-1.23%	682,137
2026-02-11	35.69	35.96	34.80	34.97	-1.13%	539,081
2026-02-10	35.86	35.98	34.98	35.37	-1.45%	656,941
2026-02-09	36.17	36.50	35.88	35.89	-1.70%	636,913
2026-02-06	36.42	36.77	36.29	36.51	+1.22%	940,978
2026-02-05	35.99	36.37	35.64	36.07	+0.53%	961,422
2026-02-04	35.70	36.25	35.52	35.88	+1.44%	846,401
2026-02-03	35.04	35.95	34.83	35.37	+1.09%	1,021,450
2026-02-02	34.33	35.36	34.06	34.99	+1.63%	856,167
2026-01-30	34.37	34.69	34.01	34.43	-0.78%	931,408
2026-01-29	34.39	34.77	34.20	34.70	+1.37%	1,100,222
2026-01-28	34.13	34.53	33.99	34.23	+0.65%	1,255,930
2026-01-27	33.74	34.11	33.61	34.01	+1.31%	1,096,326
2026-01-26	33.83	34.20	33.26	33.57	-0.89%	1,146,943
2026-01-23	34.90	34.97	33.77	33.87	-3.53%	939,630
2026-01-22	35.09	35.72	34.95	35.11	-0.11%	1,165,430
2026-01-21	33.75	35.37	33.75	35.15	+4.93%	2,112,046
2026-01-20	33.34	33.98	33.34	33.50	-1.06%	1,334,526
2026-01-16	33.85	34.05	33.64	33.86	-0.15%	996,339
2026-01-15	33.30	34.15	33.30	33.91	+1.56%	941,042
2026-01-14	31.33	33.68	31.33	33.39	+2.80%	1,306,005
2026-01-13	32.83	32.98	32.45	32.48	-0.64%	968,622
2026-01-12	32.68	32.94	32.56	32.69	-1.06%	757,079
2026-01-09	33.31	33.42	32.84	33.04	-0.72%	782,265
2026-01-08	32.41	33.59	32.41	33.28	+2.31%	767,567
2026-01-07	32.34	32.72	32.02	32.53	+0.84%	1,176,589
2026-01-06	31.86	32.34	31.77	32.26	+0.47%	696,860
2026-01-05	31.31	32.54	31.31	32.11	+2.10%	612,188
2026-01-02	31.14	31.56	30.73	31.45	+0.74%	514,621
2025-12-31	31.65	31.79	31.14	31.22	-1.36%	474,770
2025-12-30	31.84	31.84	31.58	31.65	-0.63%	372,471
2025-12-29	32.39	32.46	31.80	31.85	-1.30%	502,682
2025-12-26	32.60	32.60	32.03	32.27	-0.77%	478,445
2025-12-24	32.37	32.55	32.15	32.52	+0.25%	328,092
2025-12-23	32.73	32.82	32.35	32.44	-0.03%	619,811
2025-12-22	32.26	32.66	32.26	32.45	+0.59%	563,659
2025-12-19	32.25	32.51	31.95	32.26	-0.31%	1,417,109
2025-12-18	32.66	32.72	32.28	32.36	-0.31%	926,665
2025-12-17	32.27	32.83	32.23	32.46	+0.56%	1,091,205
2025-12-16	32.45	32.47	32.03	32.28	+0.00%	877,996
2025-12-15	32.41	32.67	32.11	32.28	-0.34%	779,529
2025-12-12	32.59	32.61	32.04	32.39	-0.09%	704,133
2025-12-11	32.38	32.89	32.17	32.42	+0.12%	662,052
2025-12-10	31.33	32.69	31.32	32.38	+3.09%	880,436
2025-12-09	31.57	31.91	31.26	31.41	+0.64%	693,680
2025-12-08	31.28	31.65	31.04	31.21	+0.32%	759,149
2025-12-05	31.13	31.29	31.06	31.11	-0.80%	427,572
2025-12-04	31.19	31.40	31.10	31.36	+0.22%	428,628
2025-12-03	30.79	31.52	30.70	31.29	+1.89%	575,543
2025-12-02	31.09	31.45	30.67	30.71	-0.81%	480,520
2025-12-01	30.44	31.00	30.40	30.96	+1.31%	594,614
2025-11-28	30.84	31.01	30.53	30.56	-1.20%	428,384
2025-11-26	31.00	31.39	30.93	30.93	-0.96%	1,115,559
2025-11-25	30.41	31.62	30.39	31.23	+2.93%	736,089
2025-11-24	30.46	30.58	30.24	30.34	-0.62%	526,025
2025-11-21	29.85	30.91	29.77	30.53	+2.62%	731,355
2025-11-20	30.05	30.55	29.51	29.75	-0.07%	879,473
2025-11-19	29.37	29.81	29.36	29.77	+1.43%	668,214
2025-11-18	28.87	29.57	28.82	29.35	+1.42%	774,581
2025-11-17	30.09	30.13	28.86	28.94	-4.30%	699,726
2025-11-14	29.88	30.31	29.48	30.24	+0.87%	677,297
2025-11-13	29.93	30.35	29.69	29.98	-0.50%	612,268
2025-11-12	30.41	30.75	30.09	30.13	-0.46%	859,603
2025-11-11	30.12	30.32	29.71	30.27	+0.60%	495,888
2025-11-10	30.03	30.35	29.91	30.09	+0.40%	542,909
2025-11-07	29.45	29.98	29.23	29.97	+1.63%	732,753
2025-11-06	29.36	29.67	29.11	29.49	+0.14%	545,712
2025-11-05	29.22	29.71	29.10	29.45	+0.96%	613,247
2025-11-04	29.11	29.36	28.79	29.17	-0.58%	587,899
2025-11-03	28.98	29.34	28.65	29.34	+0.48%	767,970
2025-10-31	28.95	29.27	28.75	29.20	-0.24%	669,774
2025-10-30	29.03	29.50	28.94	29.27	+0.14%	734,154
2025-10-29	29.51	30.01	28.94	29.23	-1.95%	704,848
2025-10-28	30.00	30.00	29.57	29.81	-0.86%	435,798
2025-10-27	30.11	30.22	29.84	30.07	+0.47%	486,047
2025-10-24	30.23	30.38	29.86	29.93	+0.23%	668,070
2025-10-23	30.28	30.28	29.72	29.86	-0.67%	812,663
2025-10-22	31.07	31.39	29.04	30.06	-0.53%	771,953
2025-10-21	30.51	30.61	30.22	30.22	-0.89%	686,262
2025-10-20	30.14	30.68	30.04	30.49	+1.77%	565,826

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+7.34%）。最も弱い月：3月（-7.64%）。日次データ2年分（2025–2026）に基づく。

1月+7.34%
2月-4.49%
3月-7.64%
4月+2.00%
5月+0.69%
6月+6.75%
7月-1.43%
8月+4.45%
9月-3.76%
10月-5.59%
11月+4.16%
12月+0.84%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

United Community Banks, Inc.（UCB）の直近終値は？

2026-10-16 時点で 34.09。Closelookデータレイクの日次価格記録より。

UCB の52週高値・安値は？

直近52週間で高値 37.18、安値 28.65（2026-10-16 時点）。

United Community Banks, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、UCB の最も強い月は 1月（平均 +7.34%）、最も弱い月は 3月（平均 -7.64%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。