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
3,920
円
(23:49)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,828 | 4,129 | 3,806 | 3,950 | +119 | +3.1 | 14,091,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,288 | 3,363 | 3,246 | 3,329 | -78 | -2.3 | 5,528,600 |
| 9/13 | 3,280 | 3,411 | 3,247 | 3,407 | +123 | +3.8 | 4,677,500 |
| 9/6 | 3,256 | 3,354 | 3,233 | 3,284 | +19 | +0.6 | 3,946,200 |
| 8/30 | 3,040 | 3,314 | 3,040 | 3,265 | +146 | +4.7 | 6,797,800 |
| 8/23 | 3,161 | 3,170 | 3,106 | 3,119 | -4 | -0.1 | 3,650,700 |
| 8/16 | 3,126 | 3,186 | 3,060 | 3,123 | -7 | -0.2 | 4,857,300 |
| 8/9 | 2,987 | 3,155 | 2,905 | 3,130 | +123 | +4.1 | 8,452,500 |
| 8/2 | 3,217 | 3,257 | 2,981 | 3,007 | -207 | -6.4 | 10,470,600 |
| 7/26 | 3,164 | 3,235 | 3,131 | 3,214 | +16 | +0.5 | 4,761,400 |
| 7/19 | 3,166 | 3,200 | 3,094 | 3,198 | +23 | +0.7 | 5,589,800 |
| 7/12 | 3,303 | 3,314 | 3,144 | 3,175 | -142 | -4.3 | 6,679,900 |
| 7/5 | 3,280 | 3,321 | 3,197 | 3,317 | +73 | +2.3 | 6,710,300 |
| 6/28 | 3,277 | 3,283 | 3,134 | 3,244 | -57 | -1.7 | 6,407,500 |
| 6/21 | 3,403 | 3,424 | 3,273 | 3,301 | -107 | -3.1 | 6,997,300 |
| 6/14 | 3,265 | 3,410 | 3,250 | 3,408 | +159 | +4.9 | 6,665,200 |
| 6/7 | 3,208 | 3,287 | 3,171 | 3,249 | -10 | -0.3 | 4,686,700 |
| 5/31 | 3,383 | 3,427 | 3,205 | 3,259 | -115 | -3.4 | 7,480,000 |
| 5/24 | 3,377 | 3,425 | 3,337 | 3,374 | +5 | +0.2 | 6,010,200 |
| 5/17 | 3,520 | 3,539 | 3,291 | 3,369 | -133 | -3.8 | 8,998,100 |
| 5/10 | 3,650 | 3,658 | 3,470 | 3,502 | -147 | -4.0 | 5,742,300 |
| 4/26 | 3,622 | 3,704 | 3,615 | 3,649 | +17 | +0.5 | 5,631,900 |
| 4/19 | 3,614 | 3,689 | 3,606 | 3,632 | +88 | +2.5 | 5,608,300 |
| 4/12 | 3,498 | 3,674 | 3,498 | 3,544 | +50 | +1.4 | 7,864,000 |
| 4/5 | 3,705 | 3,716 | 3,418 | 3,494 | -169 | -4.6 | 8,063,200 |
| 3/29 | 3,575 | 3,666 | 3,516 | 3,663 | +12 | +0.3 | 6,416,900 |
| 3/22 | 3,649 | 3,714 | 3,626 | 3,651 | +57 | +1.6 | 5,150,000 |
| 3/15 | 3,504 | 3,604 | 3,490 | 3,594 | +90 | +2.6 | 5,255,300 |
| 3/8 | 3,514 | 3,580 | 3,473 | 3,504 | +8 | +0.2 | 6,553,100 |
| 3/1 | 3,581 | 3,659 | 3,471 | 3,496 | ー | ー | 8,356,300 |
▶︎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
