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
5,053.3
円
取引時間外
(22:46)
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 | 5,051 | +354 | +7.5 | 31,687,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,650 | 3,658 | 3,205 | 3,259 | -390 | -10.7 | 28,230,600 |
| 19/04 | 3,705 | 3,716 | 3,418 | 3,649 | -14 | -0.4 | 27,167,400 |
| 19/03 | 3,530 | 3,714 | 3,471 | 3,663 | +118 | +3.3 | 25,053,400 |
| 19/02 | 3,370 | 3,659 | 3,339 | 3,545 | +191 | +5.7 | 25,053,500 |
| 19/01 | 3,428 | 3,599 | 3,189 | 3,354 | -205 | -5.8 | 31,043,200 |
| 18/12 | 3,606 | 3,650 | 3,271 | 3,559 | +5 | +0.1 | 33,804,300 |
| 18/11 | 3,084 | 3,562 | 3,026 | 3,554 | +482 | +15.7 | 42,345,700 |
| 18/10 | 3,738 | 3,763 | 2,933 | 3,072 | -686 | -18.3 | 44,490,700 |
| 18/09 | 3,590 | 3,892 | 3,532 | 3,758 | +126 | +3.5 | 30,334,400 |
| 18/08 | 3,446 | 3,648 | 3,238 | 3,632 | +235 | +6.9 | 29,409,300 |
| 18/07 | 3,321 | 3,637 | 3,176 | 3,397 | +64 | +1.9 | 28,891,800 |
| 18/06 | 3,440 | 3,493 | 3,266 | 3,333 | -48 | -1.4 | 26,701,400 |
| 18/05 | 3,071 | 3,422 | 3,011 | 3,381 | +306 | +10.0 | 33,462,900 |
| 18/04 | 3,048 | 3,139 | 2,916 | 3,075 | +46 | +1.5 | 24,185,100 |
| 18/03 | 2,955 | 3,074 | 2,851 | 3,029 | +26 | +0.9 | 29,968,600 |
| 18/02 | 2,927 | 3,097 | 2,767 | 3,003 | +88 | +3.0 | 32,523,300 |
| 18/01 | 2,970 | 3,105 | 2,914 | 2,915 | -14 | -0.5 | 21,454,600 |
| 17/12 | 2,965 | 3,036 | 2,908 | 2,929 | -14 | -0.5 | 28,005,200 |
| 17/11 | 2,598 | 2,964 | 2,585 | 2,943 | +371 | +14.4 | 51,476,400 |
| 17/10 | 2,583 | 2,716 | 2,536 | 2,572 | -4 | -0.2 | 28,449,700 |
| 17/09 | 2,610 | 2,628 | 2,532 | 2,576 | -11 | -0.4 | 26,607,500 |
| 17/08 | 2,827 | 2,913 | 2,587 | 2,587 | -242 | -8.6 | 31,055,000 |
| 17/07 | 2,828 | 2,967 | 2,776 | 2,829 | +7 | +0.3 | 22,884,000 |
| 17/06 | 2,996 | 3,078 | 2,812 | 2,822 | -174 | -5.8 | 35,494,600 |
| 17/05 | 2,703 | 2,997 | 2,690 | 2,996 | +288 | +10.6 | 31,007,400 |
| 17/04 | 2,681 | 2,745 | 2,562 | 2,708 | +41 | +1.5 | 24,967,500 |
| 17/03 | 2,550 | 2,769 | 2,533 | 2,667 | +142 | +5.6 | 32,200,100 |
| 17/02 | 2,521 | 2,642 | 2,436 | 2,525 | -15 | -0.6 | 45,241,200 |
| 17/01 | 2,557 | 2,618 | 2,471 | 2,540 | -17 | -0.7 | 28,810,800 |
| 16/12 | 2,445 | 2,590 | 2,385 | 2,557 | +123 | +5.1 | 34,139,300 |
▶︎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