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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,958 (23/08/09) | 4,357 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,408 (24/01/16) | 4,357 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,724 | 5,165 | 4,670 | 5,064 | +367 | +7.8 | 18,239,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,946 | 4,946 | 4,366 | 4,592 | -357 | -7.2 | 19,993,300 |
| 21/09 | 4,865 | 5,208 | 4,787 | 4,949 | +45 | +0.9 | 22,198,100 |
| 21/08 | 4,452 | 4,972 | 4,431 | 4,904 | +522 | +11.9 | 23,328,900 |
| 21/07 | 4,464 | 4,615 | 4,301 | 4,382 | -88 | -2.0 | 25,554,600 |
| 21/06 | 4,393 | 4,527 | 4,251 | 4,470 | +147 | +3.4 | 24,703,300 |
| 21/05 | 4,304 | 4,642 | 4,122 | 4,323 | +79 | +1.9 | 29,153,400 |
| 21/04 | 4,775 | 4,779 | 4,193 | 4,244 | -401 | -8.6 | 21,074,500 |
| 21/03 | 4,356 | 4,820 | 4,262 | 4,645 | +429 | +10.2 | 35,491,000 |
| 21/02 | 4,708 | 5,084 | 4,216 | 4,216 | -484 | -10.3 | 29,659,900 |
| 21/01 | 4,860 | 5,047 | 4,690 | 4,700 | -192 | -3.9 | 19,553,600 |
| 20/12 | 5,063 | 5,099 | 4,626 | 4,892 | -171 | -3.4 | 23,469,500 |
| 20/11 | 4,900 | 5,316 | 4,840 | 5,063 | +223 | +4.6 | 28,409,900 |
| 20/10 | 4,799 | 5,128 | 4,618 | 4,840 | +128 | +2.7 | 18,095,700 |
| 20/09 | 4,600 | 4,838 | 4,447 | 4,712 | +98 | +2.1 | 18,547,200 |
| 20/08 | 4,750 | 4,850 | 4,382 | 4,614 | -144 | -3.0 | 24,592,300 |
| 20/07 | 4,412 | 4,915 | 4,362 | 4,758 | +338 | +7.7 | 33,276,800 |
| 20/06 | 4,030 | 4,525 | 3,907 | 4,420 | +410 | +10.2 | 32,113,700 |
| 20/05 | 3,956 | 4,140 | 3,894 | 4,010 | +60 | +1.5 | 30,331,800 |
| 20/04 | 4,025 | 4,268 | 3,882 | 3,950 | -101 | -2.5 | 33,826,700 |
| 20/03 | 3,507 | 4,181 | 3,031 | 4,051 | +553 | +15.8 | 61,118,200 |
| 20/02 | 3,795 | 4,035 | 3,442 | 3,498 | -274 | -7.3 | 40,584,400 |
| 20/01 | 3,669 | 3,839 | 3,628 | 3,772 | +72 | +2.0 | 27,234,200 |
| 19/12 | 3,622 | 3,787 | 3,416 | 3,700 | +115 | +3.2 | 22,159,300 |
| 19/11 | 3,643 | 3,757 | 3,333 | 3,585 | -104 | -2.8 | 32,691,400 |
| 19/10 | 3,426 | 3,761 | 3,275 | 3,689 | +269 | +7.9 | 21,868,400 |
| 19/09 | 3,256 | 3,517 | 3,233 | 3,420 | +155 | +4.8 | 20,966,500 |
| 19/08 | 3,058 | 3,314 | 2,905 | 3,265 | +167 | +5.4 | 27,060,600 |
| 19/07 | 3,280 | 3,321 | 3,094 | 3,098 | -146 | -4.5 | 30,909,700 |
| 19/06 | 3,208 | 3,424 | 3,134 | 3,244 | -15 | -0.5 | 24,756,700 |
| 19/05 | 3,650 | 3,658 | 3,205 | 3,259 | -390 | -10.7 | 28,230,600 |
▶︎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