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
3,963
円
(12:33)
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 | 3,957 | +126 | +3.3 | 10,338,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,952 | 5,154 | 4,927 | 5,106 | +108 | +2.2 | 4,234,500 |
| 2/24 | 4,966 | 5,075 | 4,943 | 4,998 | -52 | -1.0 | 2,725,400 |
| 2/17 | 5,174 | 5,187 | 5,022 | 5,050 | -130 | -2.5 | 4,042,400 |
| 2/10 | 5,002 | 5,280 | 4,920 | 5,180 | +248 | +5.0 | 6,919,200 |
| 2/3 | 4,893 | 5,029 | 4,879 | 4,932 | +33 | +0.7 | 4,004,000 |
| 1/27 | 4,836 | 5,003 | 4,817 | 4,899 | +111 | +2.3 | 4,012,700 |
| 1/20 | 4,799 | 4,941 | 4,766 | 4,788 | -11 | -0.2 | 4,256,800 |
| 1/13 | 4,872 | 4,884 | 4,746 | 4,799 | -3 | -0.1 | 3,655,600 |
| 1/6 | 4,936 | 4,968 | 4,730 | 4,802 | -266 | -5.3 | 4,341,400 |
| 12/30 | 5,051 | 5,178 | 5,024 | 5,068 | -29 | -0.6 | 4,488,600 |
| 12/23 | 5,211 | 5,260 | 5,090 | 5,097 | -152 | -2.9 | 5,070,900 |
| 12/16 | 5,145 | 5,323 | 5,145 | 5,249 | +66 | +1.3 | 5,297,400 |
| 12/9 | 5,180 | 5,194 | 5,080 | 5,183 | +15 | +0.3 | 4,610,100 |
| 12/2 | 5,180 | 5,216 | 5,074 | 5,168 | -44 | -0.8 | 6,035,000 |
| 11/25 | 5,001 | 5,230 | 5,001 | 5,212 | +190 | +3.8 | 4,010,600 |
| 11/18 | 5,015 | 5,090 | 4,933 | 5,022 | -13 | -0.3 | 5,209,200 |
| 11/11 | 4,404 | 5,082 | 4,402 | 5,035 | +681 | +15.6 | 9,353,700 |
| 11/4 | 4,550 | 4,570 | 4,293 | 4,354 | -192 | -4.2 | 5,082,600 |
| 10/28 | 4,528 | 4,614 | 4,439 | 4,546 | +19 | +0.4 | 8,228,500 |
| 10/21 | 4,595 | 4,683 | 4,527 | 4,527 | -112 | -2.4 | 4,499,500 |
| 10/14 | 4,704 | 4,737 | 4,525 | 4,639 | -135 | -2.8 | 5,591,200 |
| 10/7 | 4,713 | 4,858 | 4,641 | 4,774 | +24 | +0.5 | 6,563,100 |
| 9/30 | 4,616 | 4,765 | 4,599 | 4,750 | +64 | +1.4 | 6,313,700 |
| 9/22 | 4,716 | 4,764 | 4,643 | 4,686 | -58 | -1.2 | 2,899,600 |
| 9/16 | 4,799 | 4,859 | 4,688 | 4,744 | -13 | -0.3 | 4,757,200 |
| 9/9 | 4,719 | 4,794 | 4,571 | 4,757 | +30 | +0.6 | 5,063,600 |
| 9/2 | 4,854 | 4,938 | 4,714 | 4,727 | -176 | -3.6 | 4,229,800 |
| 8/26 | 4,901 | 4,946 | 4,827 | 4,903 | -6 | -0.1 | 4,160,100 |
| 8/19 | 4,839 | 5,027 | 4,812 | 4,909 | +65 | +1.3 | 5,296,800 |
| 8/12 | 4,661 | 4,917 | 4,596 | 4,844 | +123 | +2.6 | 4,790,700 |
▶︎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
