8113東証P貸借
業種 化学
ユニ・チャーム 株価時系列データ
PTS
3,835
円
(23:58)
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 |
|---|---|
| 5,408 (24/01/16) | 3,761 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,408 (24/01/16) | 3,761 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,835 | 3,864 | 3,801 | 3,831 | -24 | -0.6 | 1,762,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,819 | 3,870 | 3,761 | 3,855 | +73 | +1.9 | 2,666,600 |
| 11/20 | 3,793 | 3,854 | 3,771 | 3,782 | -75 | -1.9 | 2,605,300 |
| 11/19 | 3,949 | 3,967 | 3,856 | 3,857 | -100 | -2.5 | 2,344,700 |
| 11/18 | 3,905 | 4,000 | 3,902 | 3,957 | +46 | +1.2 | 2,022,500 |
| 11/15 | 3,946 | 3,954 | 3,902 | 3,911 | -46 | -1.2 | 2,227,700 |
| 11/14 | 4,017 | 4,032 | 3,957 | 3,957 | -6 | -0.2 | 1,856,500 |
| 11/13 | 3,996 | 4,013 | 3,962 | 3,963 | -50 | -1.3 | 2,506,200 |
| 11/12 | 4,150 | 4,210 | 4,003 | 4,013 | -87 | -2.1 | 4,491,200 |
| 11/11 | 4,226 | 4,227 | 4,017 | 4,100 | -616 | -13.1 | 6,883,300 |
| 11/8 | 4,719 | 4,770 | 4,686 | 4,716 | +11 | +0.2 | 1,230,500 |
| 11/7 | 4,755 | 4,770 | 4,694 | 4,705 | -55 | -1.2 | 1,137,900 |
| 11/6 | 4,765 | 4,836 | 4,737 | 4,760 | -7 | -0.2 | 921,700 |
| 11/5 | 4,640 | 4,782 | 4,632 | 4,767 | -17 | -0.4 | 1,699,000 |
| 11/1 | 4,806 | 4,875 | 4,773 | 4,784 | -127 | -2.6 | 773,800 |
| 10/31 | 4,930 | 4,940 | 4,885 | 4,911 | -43 | -0.9 | 1,101,000 |
| 10/30 | 4,946 | 4,985 | 4,936 | 4,954 | -2 | +0.0 | 1,297,000 |
| 10/29 | 4,910 | 4,983 | 4,870 | 4,956 | +58 | +1.2 | 751,700 |
| 10/28 | 4,857 | 4,905 | 4,856 | 4,898 | +15 | +0.3 | 784,000 |
| 10/25 | 4,906 | 4,910 | 4,823 | 4,883 | +21 | +0.4 | 718,600 |
| 10/24 | 4,810 | 4,878 | 4,786 | 4,862 | +30 | +0.6 | 876,900 |
| 10/23 | 4,896 | 4,915 | 4,832 | 4,832 | -47 | -1.0 | 827,200 |
| 10/22 | 4,888 | 4,905 | 4,845 | 4,879 | +1 | +0.0 | 803,300 |
| 10/21 | 4,960 | 4,960 | 4,872 | 4,878 | -75 | -1.5 | 677,200 |
| 10/18 | 4,939 | 4,967 | 4,925 | 4,953 | +24 | +0.5 | 553,600 |
| 10/17 | 4,990 | 5,005 | 4,922 | 4,929 | -44 | -0.9 | 793,600 |
| 10/16 | 5,075 | 5,120 | 4,973 | 4,973 | -129 | -2.5 | 941,100 |
| 10/15 | 5,093 | 5,123 | 5,076 | 5,102 | +54 | +1.1 | 891,300 |
| 10/11 | 5,019 | 5,066 | 5,010 | 5,048 | -11 | -0.2 | 1,026,200 |
| 10/10 | 5,060 | 5,117 | 5,050 | 5,059 | -41 | -0.8 | 685,200 |
| 10/9 | 5,039 | 5,100 | 5,008 | 5,100 | +118 | +2.4 | 874,400 |
▶︎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
