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
4,050.9
円
(09:47)
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 | 4,053 | +222 | +5.8 | 9,723,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,388 | 5,505 | 5,244 | 5,291 | -111 | -2.1 | 5,770,800 |
| 9/22 | 5,580 | 5,597 | 5,315 | 5,402 | -225 | -4.0 | 5,659,200 |
| 9/15 | 5,665 | 5,711 | 5,558 | 5,627 | -36 | -0.6 | 3,907,000 |
| 9/8 | 5,876 | 5,876 | 5,642 | 5,663 | -161 | -2.8 | 3,946,500 |
| 9/1 | 5,716 | 5,851 | 5,680 | 5,824 | +161 | +2.8 | 4,416,800 |
| 8/25 | 5,748 | 5,802 | 5,660 | 5,663 | -45 | -0.8 | 4,143,600 |
| 8/18 | 5,900 | 5,935 | 5,624 | 5,708 | -184 | -3.1 | 4,959,600 |
| 8/10 | 5,700 | 5,958 | 5,635 | 5,892 | +616 | +11.7 | 8,426,000 |
| 8/4 | 5,276 | 5,326 | 5,134 | 5,276 | +32 | +0.6 | 5,911,600 |
| 7/28 | 5,259 | 5,309 | 5,172 | 5,244 | +13 | +0.3 | 4,407,600 |
| 7/21 | 5,300 | 5,332 | 5,173 | 5,231 | -97 | -1.8 | 3,055,300 |
| 7/14 | 5,370 | 5,440 | 5,270 | 5,328 | -69 | -1.3 | 3,734,700 |
| 7/7 | 5,385 | 5,482 | 5,353 | 5,397 | +56 | +1.1 | 4,032,700 |
| 6/30 | 5,346 | 5,410 | 5,265 | 5,341 | 0 | 0.0 | 4,270,000 |
| 6/23 | 5,433 | 5,523 | 5,294 | 5,341 | -90 | -1.7 | 5,713,200 |
| 6/16 | 5,457 | 5,520 | 5,335 | 5,431 | +12 | +0.2 | 5,206,300 |
| 6/9 | 5,545 | 5,646 | 5,353 | 5,419 | -97 | -1.8 | 5,848,500 |
| 6/2 | 5,270 | 5,549 | 5,127 | 5,516 | +248 | +4.7 | 11,138,100 |
| 5/26 | 5,378 | 5,515 | 5,200 | 5,268 | -90 | -1.7 | 5,711,800 |
| 5/19 | 5,421 | 5,508 | 5,344 | 5,358 | +9 | +0.2 | 4,638,400 |
| 5/12 | 5,548 | 5,580 | 5,016 | 5,349 | -220 | -4.0 | 10,277,200 |
| 5/2 | 5,543 | 5,604 | 5,534 | 5,569 | +93 | +1.7 | 1,827,700 |
| 4/28 | 5,469 | 5,544 | 5,400 | 5,476 | +15 | +0.3 | 5,133,500 |
| 4/21 | 5,357 | 5,474 | 5,339 | 5,461 | +81 | +1.5 | 4,083,200 |
| 4/14 | 5,296 | 5,430 | 5,253 | 5,380 | +108 | +2.1 | 4,353,500 |
| 4/7 | 5,378 | 5,454 | 5,240 | 5,272 | -169 | -3.1 | 5,343,300 |
| 3/31 | 5,314 | 5,525 | 5,302 | 5,441 | +136 | +2.6 | 6,073,800 |
| 3/24 | 5,355 | 5,380 | 5,190 | 5,305 | -33 | -0.6 | 4,086,500 |
| 3/17 | 5,067 | 5,369 | 5,013 | 5,338 | +262 | +5.2 | 5,590,600 |
| 3/10 | 5,106 | 5,159 | 5,033 | 5,076 | -30 | -0.6 | 3,793,400 |
▶︎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
