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
3,995
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,016 | 4,073 | 3,980 | 3,980 | -86 | -2.1 | 1,018,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,100 | 5,139 | 5,081 | 5,098 | +47 | +0.9 | 1,010,900 |
| 5/31 | 4,967 | 5,057 | 4,967 | 5,051 | +103 | +2.1 | 2,452,400 |
| 5/30 | 4,929 | 4,962 | 4,852 | 4,948 | +26 | +0.5 | 846,900 |
| 5/29 | 4,914 | 4,944 | 4,876 | 4,922 | -11 | -0.2 | 786,500 |
| 5/28 | 5,031 | 5,039 | 4,920 | 4,933 | -98 | -2.0 | 947,300 |
| 5/27 | 4,997 | 5,036 | 4,946 | 5,031 | +29 | +0.6 | 833,900 |
| 5/24 | 4,980 | 5,047 | 4,980 | 5,002 | -52 | -1.0 | 941,000 |
| 5/23 | 4,902 | 5,065 | 4,902 | 5,054 | +178 | +3.7 | 1,515,700 |
| 5/22 | 4,884 | 4,905 | 4,834 | 4,876 | -1 | +0.0 | 825,200 |
| 5/21 | 4,980 | 4,985 | 4,862 | 4,877 | -74 | -1.5 | 1,387,800 |
| 5/20 | 5,027 | 5,046 | 4,945 | 4,951 | -113 | -2.2 | 1,244,200 |
| 5/17 | 5,120 | 5,138 | 5,045 | 5,064 | -44 | -0.9 | 785,900 |
| 5/16 | 5,103 | 5,125 | 5,052 | 5,108 | +57 | +1.1 | 987,300 |
| 5/15 | 5,140 | 5,153 | 5,040 | 5,051 | -104 | -2.0 | 1,121,300 |
| 5/14 | 5,063 | 5,165 | 5,052 | 5,155 | +134 | +2.7 | 1,834,300 |
| 5/13 | 4,939 | 5,098 | 4,922 | 5,021 | +7 | +0.1 | 1,838,100 |
| 5/10 | 4,922 | 5,043 | 4,922 | 5,014 | +103 | +2.1 | 1,699,500 |
| 5/9 | 4,866 | 5,061 | 4,854 | 4,911 | +94 | +2.0 | 2,562,000 |
| 5/8 | 4,970 | 5,030 | 4,811 | 4,817 | +83 | +1.8 | 3,218,600 |
| 5/7 | 4,748 | 4,774 | 4,701 | 4,734 | +50 | +1.1 | 1,919,100 |
| 5/2 | 4,708 | 4,716 | 4,670 | 4,684 | -47 | -1.0 | 874,300 |
| 5/1 | 4,724 | 4,746 | 4,707 | 4,731 | +34 | +0.7 | 613,400 |
| 4/30 | 4,694 | 4,718 | 4,652 | 4,697 | +61 | +1.3 | 1,192,700 |
| 4/26 | 4,600 | 4,640 | 4,559 | 4,636 | -1 | +0.0 | 997,300 |
| 4/25 | 4,645 | 4,650 | 4,604 | 4,637 | +1 | +0.0 | 1,124,400 |
| 4/24 | 4,602 | 4,673 | 4,594 | 4,636 | -14 | -0.3 | 1,405,000 |
| 4/23 | 4,687 | 4,687 | 4,611 | 4,650 | -3 | -0.1 | 1,075,400 |
| 4/22 | 4,494 | 4,655 | 4,488 | 4,653 | +229 | +5.2 | 1,549,600 |
| 4/19 | 4,479 | 4,510 | 4,357 | 4,424 | -95 | -2.1 | 2,175,700 |
| 4/18 | 4,501 | 4,560 | 4,490 | 4,519 | +19 | +0.4 | 941,600 |
▶︎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
