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
3,890
円
(18:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,925 | 3,943 | 3,890 | 3,891 | -46 | -1.2 | 1,207,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/23 | 5,062 | 5,150 | 5,062 | 5,108 | -28 | -0.6 | 1,359,500 |
| 1/22 | 5,080 | 5,144 | 5,071 | 5,136 | +21 | +0.4 | 977,200 |
| 1/19 | 5,219 | 5,222 | 5,079 | 5,115 | -75 | -1.5 | 1,493,100 |
| 1/18 | 5,230 | 5,235 | 5,164 | 5,190 | -90 | -1.7 | 1,179,200 |
| 1/17 | 5,354 | 5,371 | 5,280 | 5,280 | -74 | -1.4 | 1,230,000 |
| 1/16 | 5,394 | 5,408 | 5,354 | 5,354 | -15 | -0.3 | 702,600 |
| 1/15 | 5,349 | 5,375 | 5,306 | 5,369 | +20 | +0.4 | 775,100 |
| 1/12 | 5,330 | 5,394 | 5,200 | 5,349 | +102 | +1.9 | 1,766,400 |
| 1/11 | 5,295 | 5,297 | 5,129 | 5,247 | +1 | +0.0 | 1,361,200 |
| 1/10 | 5,200 | 5,259 | 5,163 | 5,246 | +92 | +1.8 | 1,306,300 |
| 1/9 | 5,037 | 5,161 | 5,036 | 5,154 | +29 | +0.6 | 1,551,200 |
| 1/5 | 5,198 | 5,198 | 5,113 | 5,125 | -47 | -0.9 | 1,343,600 |
| 1/4 | 5,101 | 5,178 | 5,059 | 5,172 | +74 | +1.5 | 1,240,200 |
| 12/29 | 5,110 | 5,127 | 5,046 | 5,098 | +6 | +0.1 | 808,900 |
| 12/28 | 5,051 | 5,103 | 5,039 | 5,092 | -15 | -0.3 | 378,100 |
| 12/27 | 5,074 | 5,116 | 5,057 | 5,107 | +59 | +1.2 | 753,000 |
| 12/26 | 5,037 | 5,085 | 5,001 | 5,048 | +10 | +0.2 | 673,700 |
| 12/25 | 5,102 | 5,126 | 5,022 | 5,038 | +11 | +0.2 | 679,600 |
| 12/22 | 5,003 | 5,036 | 4,983 | 5,027 | +58 | +1.2 | 1,029,900 |
| 12/21 | 4,959 | 5,005 | 4,933 | 4,969 | +31 | +0.6 | 927,700 |
| 12/20 | 4,930 | 4,988 | 4,930 | 4,938 | +9 | +0.2 | 895,600 |
| 12/19 | 4,926 | 4,935 | 4,890 | 4,929 | +51 | +1.1 | 681,800 |
| 12/18 | 4,868 | 4,893 | 4,852 | 4,878 | -5 | -0.1 | 894,400 |
| 12/15 | 4,839 | 4,897 | 4,802 | 4,883 | -5 | -0.1 | 1,787,800 |
| 12/14 | 4,873 | 4,922 | 4,819 | 4,888 | +14 | +0.3 | 1,369,800 |
| 12/13 | 4,922 | 4,931 | 4,860 | 4,874 | -34 | -0.7 | 930,000 |
| 12/12 | 4,960 | 4,977 | 4,880 | 4,908 | -16 | -0.3 | 1,139,800 |
| 12/11 | 4,902 | 4,939 | 4,881 | 4,924 | -1 | +0.0 | 1,059,000 |
| 12/8 | 4,933 | 4,979 | 4,903 | 4,925 | +48 | +1.0 | 2,164,700 |
| 12/7 | 4,831 | 4,899 | 4,820 | 4,877 | +47 | +1.0 | 1,492,000 |
▶︎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
