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) |
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 | 3,891 | -1,020 | -20.8 | 50,479,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,517 | 2,593 | 2,358 | 2,573 | +73 | +2.9 | 54,326,400 |
| 14/09 | 2,275 | 2,500 | 2,258 | 2,500 | +224 | +9.8 | 40,974,358 |
| 14/08 | 2,086 | 2,323 | 2,084 | 2,276 | +162 | +7.7 | 39,135,391 |
| 14/07 | 2,027 | 2,144 | 2,016 | 2,114 | +102 | +5.1 | 37,811,478 |
| 14/06 | 2,062 | 2,149 | 1,980 | 2,012 | -42 | -2.0 | 45,539,255 |
| 14/05 | 1,875 | 2,068 | 1,868 | 2,054 | +208 | +11.3 | 49,576,395 |
| 14/04 | 1,853 | 1,929 | 1,803 | 1,846 | +9 | +0.5 | 50,517,504 |
| 14/03 | 1,900 | 1,936 | 1,731 | 1,837 | -86 | -4.5 | 64,677,346 |
| 14/02 | 1,869 | 2,011 | 1,776 | 1,923 | +50 | +2.7 | 61,100,410 |
| 14/01 | 2,023 | 2,026 | 1,790 | 1,873 | -126 | -6.3 | 77,248,371 |
| 13/12 | 2,169 | 2,229 | 1,906 | 1,999 | -160 | -7.4 | 58,082,680 |
| 13/11 | 2,066 | 2,196 | 1,946 | 2,159 | +63 | +3.0 | 52,359,523 |
| 13/10 | 1,916 | 2,159 | 1,826 | 2,096 | +187 | +9.8 | 69,326,492 |
| 13/09 | 1,733 | 1,943 | 1,693 | 1,909 | +210 | +12.4 | 43,254,132 |
| 13/08 | 1,739 | 1,883 | 1,683 | 1,699 | -40 | -2.3 | 49,678,996 |
| 13/07 | 1,876 | 1,926 | 1,723 | 1,739 | -130 | -7.0 | 54,990,249 |
| 13/06 | 1,876 | 2,029 | 1,783 | 1,869 | -24 | -1.3 | 52,384,723 |
| 13/05 | 2,099 | 2,216 | 1,893 | 1,893 | -206 | -9.8 | 48,634,386 |
| 13/04 | 1,846 | 2,143 | 1,749 | 2,099 | +243 | +13.1 | 55,524,854 |
| 13/03 | 1,789 | 1,876 | 1,779 | 1,856 | +67 | +3.8 | 55,707,856 |
| 13/02 | 1,629 | 1,873 | 1,609 | 1,789 | +173 | +10.7 | 52,088,320 |
| 13/01 | 1,516 | 1,644 | 1,499 | 1,616 | +118 | +7.9 | 47,466,774 |
| 12/12 | 1,399 | 1,509 | 1,389 | 1,498 | +95 | +6.8 | 44,053,040 |
| 12/11 | 1,448 | 1,458 | 1,344 | 1,403 | -36 | -2.5 | 43,047,730 |
| 12/10 | 1,483 | 1,501 | 1,418 | 1,439 | -54 | -3.6 | 32,349,623 |
| 12/09 | 1,518 | 1,536 | 1,371 | 1,493 | -25 | -1.7 | 40,381,603 |
| 12/08 | 1,473 | 1,548 | 1,453 | 1,518 | +82 | +5.7 | 29,686,796 |
| 12/07 | 1,518 | 1,536 | 1,436 | 1,436 | -78 | -5.2 | 38,030,480 |
| 12/06 | 1,413 | 1,521 | 1,364 | 1,514 | +103 | +7.3 | 47,514,474 |
| 12/05 | 1,478 | 1,543 | 1,399 | 1,411 | -75 | -5.1 | 41,932,919 |
▶︎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
