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
3,962
円
(14:18)
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 | 3,947 | 3,959 | -107 | -2.6 | 1,524,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,520 | 4,529 | 4,455 | 4,500 | -58 | -1.3 | 1,342,900 |
| 4/16 | 4,450 | 4,569 | 4,431 | 4,558 | -25 | -0.6 | 1,511,700 |
| 4/15 | 4,581 | 4,600 | 4,523 | 4,583 | -48 | -1.0 | 1,286,400 |
| 4/12 | 4,643 | 4,668 | 4,592 | 4,631 | +20 | +0.4 | 954,400 |
| 4/11 | 4,551 | 4,612 | 4,548 | 4,611 | -10 | -0.2 | 867,100 |
| 4/10 | 4,699 | 4,739 | 4,615 | 4,621 | -8 | -0.2 | 1,015,200 |
| 4/9 | 4,574 | 4,641 | 4,561 | 4,629 | +64 | +1.4 | 911,700 |
| 4/8 | 4,559 | 4,583 | 4,511 | 4,565 | +14 | +0.3 | 1,344,700 |
| 4/5 | 4,640 | 4,650 | 4,503 | 4,551 | -114 | -2.4 | 1,594,600 |
| 4/4 | 4,642 | 4,717 | 4,617 | 4,665 | +24 | +0.5 | 1,678,300 |
| 4/3 | 4,761 | 4,761 | 4,629 | 4,641 | -124 | -2.6 | 1,459,600 |
| 4/2 | 4,823 | 4,841 | 4,746 | 4,765 | -87 | -1.8 | 1,678,400 |
| 4/1 | 4,858 | 4,875 | 4,821 | 4,852 | +18 | +0.4 | 835,200 |
| 3/29 | 4,815 | 4,848 | 4,795 | 4,834 | +15 | +0.3 | 897,800 |
| 3/28 | 4,853 | 4,886 | 4,819 | 4,819 | -44 | -0.9 | 999,200 |
| 3/27 | 4,812 | 4,883 | 4,782 | 4,863 | +90 | +1.9 | 1,322,400 |
| 3/26 | 4,778 | 4,797 | 4,709 | 4,773 | -39 | -0.8 | 1,565,400 |
| 3/25 | 4,948 | 4,948 | 4,812 | 4,812 | -104 | -2.1 | 1,082,000 |
| 3/22 | 4,880 | 4,936 | 4,849 | 4,916 | +17 | +0.4 | 1,084,800 |
| 3/21 | 4,902 | 4,918 | 4,861 | 4,899 | -24 | -0.5 | 1,174,200 |
| 3/19 | 4,908 | 4,937 | 4,902 | 4,923 | -1 | +0.0 | 638,700 |
| 3/18 | 4,902 | 4,953 | 4,895 | 4,924 | +32 | +0.7 | 776,800 |
| 3/15 | 4,844 | 4,926 | 4,833 | 4,892 | +58 | +1.2 | 1,701,300 |
| 3/14 | 4,785 | 4,861 | 4,759 | 4,834 | +14 | +0.3 | 996,300 |
| 3/13 | 4,850 | 4,878 | 4,788 | 4,820 | -71 | -1.5 | 1,115,500 |
| 3/12 | 4,869 | 4,891 | 4,817 | 4,891 | +6 | +0.1 | 883,900 |
| 3/11 | 4,918 | 4,918 | 4,813 | 4,885 | -1 | +0.0 | 1,154,800 |
| 3/8 | 4,840 | 4,908 | 4,839 | 4,886 | -24 | -0.5 | 1,036,000 |
| 3/7 | 4,930 | 4,944 | 4,901 | 4,910 | +14 | +0.3 | 904,500 |
| 3/6 | 4,879 | 4,924 | 4,866 | 4,896 | +17 | +0.4 | 1,394,200 |
▶︎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
