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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,767 | 4,848 | 4,752 | 4,830 | +64 | +1.3 | 936,600 |
| 12/5 | 4,820 | 4,842 | 4,761 | 4,766 | -33 | -0.7 | 770,000 |
| 12/4 | 4,779 | 4,811 | 4,762 | 4,799 | +36 | +0.8 | 876,400 |
| 12/1 | 4,810 | 4,845 | 4,763 | 4,763 | 0 | 0.0 | 1,158,100 |
| 11/30 | 4,777 | 4,799 | 4,714 | 4,763 | -24 | -0.5 | 2,342,000 |
| 11/29 | 4,805 | 4,839 | 4,773 | 4,787 | -8 | -0.2 | 1,187,200 |
| 11/28 | 4,822 | 4,835 | 4,738 | 4,795 | -46 | -1.0 | 1,194,600 |
| 11/27 | 4,875 | 4,942 | 4,833 | 4,841 | -31 | -0.6 | 1,355,500 |
| 11/24 | 4,821 | 4,883 | 4,801 | 4,872 | +112 | +2.4 | 1,433,400 |
| 11/22 | 4,735 | 4,785 | 4,720 | 4,760 | +27 | +0.6 | 1,037,000 |
| 11/21 | 4,704 | 4,744 | 4,623 | 4,733 | 0 | 0.0 | 1,613,400 |
| 11/20 | 4,715 | 4,778 | 4,705 | 4,733 | -34 | -0.7 | 1,174,500 |
| 11/17 | 4,755 | 4,784 | 4,736 | 4,767 | +43 | +0.9 | 1,193,900 |
| 11/16 | 4,802 | 4,857 | 4,701 | 4,724 | -121 | -2.5 | 1,473,900 |
| 11/15 | 4,860 | 4,870 | 4,781 | 4,845 | +50 | +1.0 | 1,117,800 |
| 11/14 | 4,856 | 4,856 | 4,765 | 4,795 | -36 | -0.8 | 1,230,600 |
| 11/13 | 4,874 | 4,884 | 4,761 | 4,831 | -60 | -1.2 | 1,259,300 |
| 11/10 | 4,867 | 4,898 | 4,819 | 4,891 | -6 | -0.1 | 1,566,800 |
| 11/9 | 4,892 | 4,974 | 4,834 | 4,897 | +168 | +3.6 | 3,657,800 |
| 11/8 | 4,681 | 4,803 | 4,632 | 4,729 | -471 | -9.1 | 4,474,100 |
| 11/7 | 5,295 | 5,330 | 5,187 | 5,200 | -104 | -2.0 | 1,634,800 |
| 11/6 | 5,330 | 5,334 | 5,240 | 5,304 | +47 | +0.9 | 1,659,500 |
| 11/2 | 5,187 | 5,258 | 5,176 | 5,257 | +57 | +1.1 | 1,073,000 |
| 11/1 | 5,191 | 5,230 | 5,163 | 5,200 | +79 | +1.5 | 1,056,300 |
| 10/31 | 5,073 | 5,140 | 5,067 | 5,121 | +74 | +1.5 | 918,600 |
| 10/30 | 5,048 | 5,067 | 5,002 | 5,047 | -79 | -1.5 | 819,200 |
| 10/27 | 5,055 | 5,127 | 5,053 | 5,126 | +37 | +0.7 | 633,300 |
| 10/26 | 5,087 | 5,133 | 5,053 | 5,089 | +4 | +0.1 | 811,600 |
| 10/25 | 5,100 | 5,120 | 5,070 | 5,085 | +12 | +0.2 | 671,800 |
| 10/24 | 5,087 | 5,098 | 5,001 | 5,073 | +4 | +0.1 | 955,500 |
▶︎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
