United Fire Group Inc（UFCS）— 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	55.40	56.63	55.40	56.44	+1.88%	76,000
2026-10-15	56.05	56.95	55.02	55.40	-0.14%	118,800
2026-10-14	55.32	55.85	54.65	55.48	-0.54%	103,900
2026-10-13	56.55	56.98	55.71	55.78	-0.39%	143,700
2026-10-12	55.40	56.42	54.34	56.00	+1.56%	81,200
2026-10-09	56.07	56.35	55.08	55.14	-2.23%	73,700
2026-10-08	54.85	56.48	53.99	56.40	+2.45%	117,800
2026-10-07	54.33	55.66	54.33	55.05	+0.33%	190,200
2026-10-06	54.51	55.40	53.59	54.87	+0.40%	89,700
2026-10-05	54.10	55.08	52.01	54.65	+0.05%	180,200
2026-10-02	54.47	55.02	53.29	54.62	+1.26%	120,600
2026-10-01	52.49	54.01	51.81	53.94	+2.57%	100,200
2026-09-30	53.76	53.76	52.29	52.59	-1.76%	171,400
2026-09-29	53.33	53.60	52.09	53.53	+0.36%	98,300
2026-09-28	53.29	53.64	52.95	53.34	+0.02%	105,400
2026-09-25	53.22	53.60	52.60	53.33	-0.19%	111,200
2026-09-24	53.90	54.28	53.34	53.43	-0.30%	118,600
2026-09-23	53.56	53.99	50.81	53.59	-0.17%	97,400
2026-09-22	53.77	54.05	52.40	53.68	+0.45%	93,100
2026-09-21	54.50	54.80	53.28	53.44	-1.75%	110,400
2026-09-18	53.52	54.59	52.32	54.39	+0.17%	448,300
2026-09-17	55.23	55.94	54.00	54.30	-0.95%	114,900
2026-09-16	54.90	54.90	53.75	54.82	-0.15%	130,500
2026-09-15	55.52	55.52	54.55	54.90	-0.96%	143,800
2026-09-14	55.67	56.11	54.28	55.43	+0.09%	134,400
2026-09-11	55.42	56.74	54.52	55.38	+1.13%	111,500
2026-09-10	53.95	54.79	53.24	54.76	+2.03%	140,200
2026-09-09	54.14	54.40	52.42	53.67	-2.38%	198,500
2026-09-08	55.36	55.65	54.15	54.98	-1.79%	405,100
2026-09-04	55.29	56.02	54.55	55.98	-0.21%	172,300
2026-09-03	55.37	56.74	55.37	56.10	+2.28%	163,500
2026-09-02	54.58	55.45	54.55	54.85	+1.29%	155,300
2026-09-01	53.96	54.80	53.63	54.15	+0.52%	107,000
2026-08-31	54.15	54.46	53.46	53.87	-0.20%	133,100
2026-08-28	54.13	54.93	53.46	53.98	+0.19%	105,800
2026-08-27	53.45	53.96	52.91	53.88	-0.31%	82,000
2026-08-26	53.53	54.55	53.27	54.05	+1.01%	109,500
2026-08-25	54.06	54.38	52.91	53.51	-0.78%	73,300
2026-08-24	53.53	54.65	53.53	53.93	+1.72%	149,000
2026-08-21	53.62	54.50	52.72	53.02	-0.47%	268,500
2026-08-20	52.26	53.53	52.01	53.27	+0.91%	180,500
2026-08-19	53.97	54.21	52.57	52.79	-1.58%	184,700
2026-08-18	53.44	54.09	53.08	53.64	+0.45%	125,800
2026-08-17	53.79	54.52	53.19	53.40	-1.62%	121,400
2026-08-14	53.65	54.38	53.16	54.28	+1.04%	96,200
2026-08-13	53.68	54.23	53.21	53.72	+0.98%	76,300
2026-08-12	53.96	55.22	53.10	53.20	-1.41%	113,400
2026-08-11	53.47	54.32	53.03	53.96	+0.88%	109,100
2026-08-10	53.75	54.24	53.03	53.49	-1.80%	127,300
2026-08-07	54.63	54.79	53.56	54.47	-0.84%	91,900
2026-08-06	54.82	55.49	54.05	54.93	+1.07%	183,800
2026-08-05	54.63	55.82	53.63	54.35	+1.29%	151,200
2026-08-04	53.54	54.93	51.67	53.66	+3.01%	246,100
2026-08-03	51.52	52.42	51.35	52.09	+1.42%	202,700
2026-07-31	51.48	52.04	50.85	51.36	-1.33%	121,500
2026-07-30	52.57	52.85	50.89	52.05	-0.74%	105,200
2026-07-29	52.23	53.12	52.23	52.44	-0.61%	158,100
2026-07-28	51.76	52.89	51.76	52.76	+2.55%	161,400
2026-07-27	51.34	52.50	51.12	51.45	+0.23%	111,300
2026-07-24	49.76	51.49	49.73	51.33	+3.86%	125,500
2026-07-23	48.96	49.76	48.23	49.42	-0.28%	152,400
2026-07-22	51.14	51.26	49.12	49.56	-3.77%	200,700
2026-07-21	51.09	52.18	51.09	51.50	+0.25%	203,200
2026-07-20	51.09	52.50	51.09	51.37	+0.55%	166,300
2026-07-17	50.02	51.82	50.02	51.09	+2.20%	175,900
2026-07-16	49.27	50.24	49.00	49.99	+2.04%	164,400
2026-07-15	51.32	51.46	48.65	48.99	-5.19%	229,000
2026-07-14	52.45	53.05	51.50	51.67	-1.49%	207,800
2026-07-13	51.76	52.65	51.59	52.45	+1.49%	149,600
2026-07-10	51.89	52.40	51.52	51.68	-0.52%	132,300
2026-07-09	52.19	52.67	51.36	51.95	-0.31%	154,800
2026-07-08	52.68	53.28	51.24	52.11	-0.78%	178,600
2026-07-07	53.02	54.38	52.47	52.52	-0.51%	129,100
2026-07-06	53.61	54.07	52.77	52.79	-2.11%	136,000
2026-07-02	53.42	54.42	52.17	53.93	+0.95%	130,500
2026-07-01	52.46	53.81	51.40	53.42	+1.87%	144,600
2026-06-30	52.93	52.94	51.74	52.44	-0.40%	159,400
2026-06-29	52.09	53.14	51.56	52.65	+0.19%	190,600
2026-06-26	50.40	53.29	50.40	52.55	+4.79%	628,000
2026-06-25	50.84	51.55	49.75	50.15	-1.78%	125,100
2026-06-24	50.65	51.54	50.43	51.06	+1.63%	121,200
2026-06-23	48.78	50.35	48.78	50.24	+3.59%	257,400
2026-06-22	48.11	49.39	47.79	48.50	+0.43%	112,800
2026-06-18	48.49	48.70	47.52	48.29	+0.65%	234,200
2026-06-17	48.00	48.68	47.62	47.98	-0.54%	109,200
2026-06-16	48.34	48.99	47.92	48.24	+0.69%	97,100
2026-06-15	48.68	48.68	47.40	47.91	-1.09%	130,700
2026-06-12	47.91	48.54	47.65	48.44	+1.51%	86,700
2026-06-11	47.93	48.50	47.38	47.72	-0.04%	84,200
2026-06-10	46.88	48.11	46.70	47.74	+3.07%	130,700
2026-06-09	45.64	47.27	45.64	46.32	+2.39%	149,400
2026-06-08	45.41	45.98	45.15	45.24	+0.02%	129,000
2026-06-05	43.64	45.60	43.34	45.23	+3.29%	127,600
2026-06-04	43.67	44.50	43.41	43.79	+1.41%	137,100
2026-06-03	43.62	44.12	43.01	43.18	-1.19%	192,000
2026-06-02	43.48	44.38	43.30	43.70	+0.00%	101,300
2026-06-01	44.24	44.69	43.16	43.70	-1.42%	118,700
2026-05-29	44.67	45.02	44.17	44.33	-1.00%	103,300
2026-05-28	44.93	45.51	44.41	44.78	-0.58%	136,700
2026-05-27	47.34	47.59	44.71	45.04	-4.60%	88,200
2026-05-26	47.41	48.00	46.84	47.21	+0.08%	99,400
2026-05-22	48.05	48.22	47.10	47.17	-1.99%	175,900
2026-05-21	48.93	49.93	48.09	48.13	+0.19%	134,900
2026-05-20	48.37	49.13	47.72	48.04	-0.58%	90,600
2026-05-19	48.80	49.29	47.98	48.32	-1.79%	116,400
2026-05-18	48.08	49.94	48.07	49.20	+2.37%	146,000
2026-05-15	48.96	49.52	48.01	48.06	-2.06%	228,000
2026-05-14	48.80	49.86	48.77	49.07	+0.80%	123,900
2026-05-13	48.09	49.22	48.04	48.68	+0.52%	157,500
2026-05-12	48.56	48.93	47.16	48.43	-0.27%	164,100
2026-05-11	48.83	49.87	48.49	48.56	+0.71%	186,000
2026-05-08	46.80	48.91	46.80	48.22	+3.03%	158,500
2026-05-07	44.37	47.27	44.09	46.80	+8.81%	184,500
2026-05-06	43.43	44.86	42.63	43.01	+7.93%	196,200
2026-05-05	39.29	40.22	39.29	39.85	+1.58%	112,300
2026-05-04	39.83	40.42	39.19	39.23	-1.65%	85,200
2026-05-01	40.52	40.86	39.78	39.89	-1.07%	76,000
2026-04-30	39.55	40.50	39.41	40.32	+1.23%	104,600
2026-04-29	41.27	41.34	39.41	39.83	-4.12%	159,500
2026-04-28	40.64	41.76	40.25	41.54	+2.64%	143,500
2026-04-27	40.04	40.76	39.98	40.47	+0.80%	62,300
2026-04-24	39.76	40.46	39.49	40.15	+0.48%	102,800
2026-04-23	39.30	40.03	39.28	39.96	+1.78%	73,800
2026-04-22	39.57	40.09	39.05	39.26	-0.51%	75,600
2026-04-21	39.70	39.92	39.31	39.46	-0.50%	120,400
2026-04-20	40.22	40.69	39.55	39.66	-1.78%	117,100
2026-04-17	39.40	40.79	39.37	40.38	+2.64%	96,000
2026-04-16	39.02	39.39	39.02	39.34	+0.31%	84,400
2026-04-15	39.24	39.44	38.72	39.22	-0.25%	75,500
2026-04-14	39.84	39.89	38.91	39.32	-1.48%	87,500
2026-04-13	39.26	39.98	39.25	39.91	+1.97%	149,100
2026-04-10	39.46	39.50	38.44	39.14	-1.14%	78,300
2026-04-09	38.78	39.80	38.71	39.59	+1.67%	115,800
2026-04-08	38.66	38.99	38.53	38.94	+1.91%	101,500
2026-04-07	37.51	38.39	37.47	38.21	+1.60%	114,300
2026-04-06	37.41	37.74	37.24	37.61	+0.08%	62,200
2026-04-02	36.50	37.70	36.28	37.58	+2.43%	98,700
2026-04-01	37.06	38.06	36.51	36.69	-1.00%	96,200
2026-03-31	37.61	37.61	36.50	37.06	-0.46%	83,400
2026-03-30	36.85	37.34	36.28	37.23	+1.97%	105,200
2026-03-27	37.00	37.20	36.40	36.51	-1.96%	76,300
2026-03-26	36.74	37.30	36.52	37.24	+1.06%	86,400
2026-03-25	37.50	37.67	36.78	36.85	-1.10%	79,900
2026-03-24	37.09	37.53	36.55	37.26	-0.56%	104,100
2026-03-23	36.95	37.87	36.76	37.47	+2.94%	180,900
2026-03-20	36.65	36.65	35.93	36.40	-0.27%	262,000
2026-03-19	36.68	37.16	36.06	36.50	-0.76%	119,600
2026-03-18	37.18	37.28	36.44	36.78	-2.05%	112,900
2026-03-17	37.28	37.94	36.92	37.55	+0.72%	96,500
2026-03-16	37.10	37.72	36.86	37.28	+1.11%	105,200
2026-03-13	36.99	36.99	36.55	36.87	+0.22%	58,200
2026-03-12	36.34	36.79	36.15	36.79	+0.14%	87,200
2026-03-11	37.05	38.10	36.25	36.74	-0.76%	64,500
2026-03-10	36.82	37.69	36.82	37.02	+0.33%	83,300
2026-03-09	37.37	37.59	36.49	36.90	-2.36%	105,900
2026-03-06	37.31	37.82	36.62	37.79	+0.05%	129,200
2026-03-05	38.70	38.88	37.54	37.77	-3.28%	100,600
2026-03-04	38.48	39.19	38.07	39.05	+1.48%	125,800
2026-03-03	38.89	39.03	37.65	38.48	-2.04%	113,700
2026-03-02	38.66	39.43	38.18	39.28	+1.08%	102,300
2026-02-27	38.70	39.12	38.12	38.86	+0.18%	101,600
2026-02-26	38.23	38.82	38.23	38.79	+1.46%	90,800
2026-02-25	37.82	38.34	37.50	38.23	+1.35%	87,800
2026-02-24	37.84	38.28	37.26	37.72	-0.84%	118,700
2026-02-23	38.59	38.97	37.95	38.04	-1.27%	177,700
2026-02-20	38.20	38.80	37.68	38.53	+1.18%	234,500
2026-02-19	38.43	38.72	37.89	38.08	-1.50%	105,300
2026-02-18	39.61	39.61	38.20	38.66	-2.40%	168,600
2026-02-17	39.39	39.84	38.94	39.61	+0.71%	221,100
2026-02-13	39.60	39.60	38.70	39.33	-0.68%	137,200
2026-02-12	39.25	40.63	38.97	39.60	+2.27%	287,800
2026-02-11	37.62	39.25	36.98	38.72	+7.17%	265,100
2026-02-10	36.00	36.38	35.64	36.13	+0.19%	110,000
2026-02-09	36.91	37.24	35.99	36.06	-2.67%	99,000
2026-02-06	37.82	38.10	36.86	37.05	-1.31%	153,200
2026-02-05	36.89	37.78	36.89	37.54	+1.93%	141,700
2026-02-04	36.82	37.10	36.60	36.83	+0.66%	77,800
2026-02-03	36.43	37.25	36.21	36.59	+0.44%	92,600
2026-02-02	35.93	36.63	35.75	36.43	+1.36%	82,000
2026-01-30	35.42	36.09	35.16	35.94	+0.87%	141,700
2026-01-29	34.99	35.72	34.99	35.63	+2.06%	87,700
2026-01-28	34.80	35.15	34.56	34.91	+0.29%	162,800
2026-01-27	35.04	35.04	34.65	34.81	-0.57%	102,100
2026-01-26	34.48	35.33	34.48	35.01	+1.92%	80,500
2026-01-23	35.05	35.44	34.25	34.35	-2.50%	115,400
2026-01-22	35.45	35.69	35.13	35.23	-0.76%	95,300
2026-01-21	35.09	35.66	35.06	35.50	+1.66%	150,800
2026-01-20	35.11	35.55	34.85	34.92	-1.41%	148,000
2026-01-16	35.64	36.14	35.16	35.42	-0.92%	98,600
2026-01-15	35.68	36.07	35.36	35.75	+0.22%	87,300
2026-01-14	35.28	35.70	35.17	35.67	+1.42%	78,600
2026-01-13	35.91	36.06	34.93	35.17	-1.87%	87,400
2026-01-12	35.36	36.00	34.89	35.84	+0.99%	90,800
2026-01-09	35.96	36.24	34.98	35.49	-1.61%	87,100
2026-01-08	35.54	36.62	35.54	36.07	+1.06%	82,700
2026-01-07	35.63	35.77	35.20	35.69	-0.25%	78,000
2026-01-06	36.10	36.22	35.13	35.78	-1.41%	133,800
2026-01-05	35.58	36.59	35.40	36.29	+2.00%	118,100
2026-01-02	36.36	36.54	35.40	35.58	-2.12%	117,300
2025-12-31	36.55	36.73	36.22	36.35	-0.44%	72,700
2025-12-30	36.55	36.73	36.25	36.51	+0.00%	58,800
2025-12-29	36.54	36.74	36.23	36.51	+0.19%	71,200
2025-12-26	37.07	37.18	36.09	36.44	-1.43%	77,200
2025-12-24	37.05	37.35	36.79	36.97	-0.14%	48,400
2025-12-23	37.19	37.49	37.02	37.02	-0.56%	83,800
2025-12-22	37.05	37.91	37.01	37.23	+0.98%	118,500
2025-12-19	36.98	37.22	36.46	36.87	-0.78%	510,800
2025-12-18	37.33	37.50	37.03	37.16	-0.46%	206,800
2025-12-17	36.55	37.35	36.16	37.33	+1.99%	128,700
2025-12-16	37.03	37.17	36.30	36.60	-0.84%	113,500
2025-12-15	36.97	37.30	36.68	36.91	+0.41%	119,000
2025-12-12	36.49	37.12	36.12	36.76	+0.71%	145,200
2025-12-11	35.69	36.73	35.69	36.50	+2.76%	112,600
2025-12-10	35.23	35.72	35.02	35.52	+1.08%	130,500
2025-12-09	34.66	35.46	34.66	35.14	+1.44%	79,600
2025-12-08	35.13	35.13	33.53	34.64	-0.80%	119,200
2025-12-05	35.82	35.82	34.74	34.92	-2.95%	116,200
2025-12-04	36.19	36.64	35.78	35.98	-0.50%	106,100
2025-12-03	36.53	36.87	35.66	36.16	-0.50%	90,800
2025-12-02	36.47	36.75	36.17	36.34	-0.25%	85,200
2025-12-01	36.10	37.44	36.03	36.43	-0.33%	169,800
2025-11-28	37.02	37.46	36.37	36.55	-1.69%	78,000
2025-11-26	37.00	37.84	37.00	37.18	-0.03%	221,100
2025-11-25	36.71	37.48	36.71	37.19	+2.06%	108,000
2025-11-24	36.98	37.26	36.30	36.44	-1.30%	138,700
2025-11-21	36.34	37.35	36.13	36.92	+2.13%	93,600
2025-11-20	36.73	37.34	36.03	36.15	-0.39%	110,900
2025-11-19	36.90	37.30	36.09	36.29	-1.89%	120,500
2025-11-18	36.61	37.48	36.03	36.99	+1.07%	122,100
2025-11-17	37.08	37.40	36.53	36.60	-1.37%	111,400
2025-11-14	36.57	37.19	36.51	37.11	+1.26%	91,000
2025-11-13	36.99	37.20	36.61	36.65	-1.03%	104,700
2025-11-12	36.75	37.33	36.48	37.03	+1.09%	150,000
2025-11-11	36.16	37.11	35.00	36.63	+1.02%	96,100
2025-11-10	35.25	36.70	35.12	36.26	+2.63%	139,200
2025-11-07	35.24	35.57	34.55	35.33	+0.51%	157,600
2025-11-06	35.42	35.84	35.00	35.15	-0.82%	156,400
2025-11-05	32.23	35.75	32.23	35.44	+14.69%	333,400
2025-11-04	30.00	31.18	30.00	30.90	+1.21%	150,600
2025-11-03	30.23	30.53	29.92	30.53	+0.99%	108,600
2025-10-31	30.10	30.35	29.85	30.23	-0.30%	106,200
2025-10-30	30.04	30.52	30.04	30.32	+0.93%	102,500
2025-10-29	30.51	30.77	29.86	30.04	-2.12%	96,600
2025-10-28	30.78	30.81	30.18	30.69	-0.84%	95,200
2025-10-27	31.37	31.66	30.88	30.95	-1.21%	72,600
2025-10-24	30.99	31.37	30.49	31.33	+1.49%	76,300
2025-10-23	30.86	30.91	30.51	30.87	+0.52%	75,700
2025-10-22	31.20	31.27	30.66	30.71	-1.25%	93,900
2025-10-21	30.76	31.21	30.76	31.10	+0.65%	69,000
2025-10-20	30.65	30.99	30.61	30.90	+1.21%	69,300

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：11月（+19.72%）。最も弱い月：1月（-5.94%）。日次データ2年分（2025–2026）に基づく。

1月-5.94%
2月+9.86%
3月+0.03%
4月+1.61%
5月+6.86%
6月+10.39%
7月-5.14%
8月+10.57%
9月-1.37%
10月+0.67%
11月+19.72%
12月-0.22%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

United Fire Group Inc（UFCS）の直近終値は？

2026-10-16 時点で 56.44。Closelookデータレイクの日次価格記録より。

UFCS の52週高値・安値は？

直近52週間で高値 56.98、安値 29.85（2026-10-16 時点）。

United Fire Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、UFCS の最も強い月は 11月（平均 +19.72%）、最も弱い月は 1月（平均 -5.94%）。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。