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
4,110
円
(19:43)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,806 | 4,875 | 3,761 | 4,066 | -845 | -17.2 | 49,055,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,148 | 5,232 | 4,786 | 4,911 | -272 | -5.3 | 19,746,100 |
| 24/09 | 5,080 | 5,309 | 4,951 | 5,183 | +104 | +2.1 | 19,743,100 |
| 24/08 | 5,010 | 5,205 | 4,587 | 5,079 | +61 | +1.2 | 27,519,400 |
| 24/07 | 5,167 | 5,354 | 4,945 | 5,018 | -149 | -2.9 | 21,116,100 |
| 24/06 | 5,100 | 5,321 | 5,081 | 5,167 | +116 | +2.3 | 18,719,800 |
| 24/05 | 4,724 | 5,165 | 4,670 | 5,051 | +354 | +7.5 | 29,234,700 |
| 24/04 | 4,858 | 4,875 | 4,357 | 4,697 | -137 | -2.8 | 26,941,900 |
| 24/03 | 4,965 | 4,982 | 4,709 | 4,834 | -142 | -2.9 | 22,522,300 |
| 24/02 | 5,122 | 5,334 | 4,957 | 4,976 | -112 | -2.2 | 26,729,600 |
| 24/01 | 5,101 | 5,408 | 5,005 | 5,088 | -10 | -0.2 | 24,001,200 |
| 23/12 | 4,810 | 5,127 | 4,752 | 5,098 | +335 | +7.0 | 21,406,900 |
| 23/11 | 5,191 | 5,334 | 4,623 | 4,763 | -358 | -7.0 | 32,735,400 |
| 23/10 | 5,292 | 5,363 | 5,001 | 5,121 | -170 | -3.2 | 22,699,500 |
| 23/09 | 5,799 | 5,876 | 5,244 | 5,291 | -521 | -9.0 | 19,936,200 |
| 23/08 | 5,319 | 5,958 | 5,134 | 5,812 | +545 | +10.4 | 26,184,600 |
| 23/07 | 5,385 | 5,482 | 5,172 | 5,267 | -74 | -1.4 | 16,250,600 |
| 23/06 | 5,275 | 5,646 | 5,253 | 5,341 | +32 | +0.6 | 24,649,600 |
| 23/05 | 5,543 | 5,604 | 5,016 | 5,309 | -167 | -3.1 | 29,981,600 |
| 23/04 | 5,378 | 5,544 | 5,240 | 5,476 | +35 | +0.6 | 18,913,500 |
| 23/03 | 5,063 | 5,525 | 4,954 | 5,441 | +398 | +7.9 | 22,150,200 |
| 23/02 | 5,020 | 5,280 | 4,879 | 5,043 | +93 | +1.9 | 17,658,200 |
| 23/01 | 4,936 | 5,010 | 4,730 | 4,950 | -118 | -2.3 | 17,927,900 |
| 22/12 | 5,137 | 5,323 | 5,024 | 5,068 | -15 | -0.3 | 21,312,800 |
| 22/11 | 4,554 | 5,230 | 4,293 | 5,083 | +551 | +12.2 | 26,879,600 |
| 22/10 | 4,713 | 4,858 | 4,439 | 4,532 | -218 | -4.6 | 25,848,000 |
| 22/09 | 4,820 | 4,878 | 4,571 | 4,750 | -101 | -2.1 | 20,845,800 |
| 22/08 | 4,800 | 5,027 | 4,537 | 4,851 | +23 | +0.5 | 23,271,600 |
| 22/07 | 4,555 | 4,989 | 4,475 | 4,828 | +288 | +6.3 | 31,617,300 |
| 22/06 | 4,455 | 4,671 | 4,122 | 4,540 | +118 | +2.7 | 28,438,600 |
| 22/05 | 4,545 | 4,549 | 4,127 | 4,422 | -105 | -2.3 | 28,414,500 |
▶︎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
