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
3,962
円
(14:27)
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 | 3,962 | +131 | +3.4 | 10,798,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,800 | 4,843 | 4,537 | 4,721 | -107 | -2.2 | 6,605,900 |
| 7/29 | 4,949 | 4,989 | 4,734 | 4,828 | -121 | -2.4 | 11,904,100 |
| 7/22 | 4,863 | 4,972 | 4,825 | 4,949 | +65 | +1.3 | 5,629,400 |
| 7/15 | 4,850 | 4,916 | 4,787 | 4,884 | +86 | +1.8 | 5,265,600 |
| 7/8 | 4,554 | 4,868 | 4,554 | 4,798 | +287 | +6.4 | 7,258,000 |
| 7/1 | 4,657 | 4,667 | 4,475 | 4,511 | -135 | -2.9 | 7,337,200 |
| 6/24 | 4,265 | 4,671 | 4,235 | 4,646 | +384 | +9.0 | 6,849,200 |
| 6/17 | 4,168 | 4,264 | 4,122 | 4,262 | +57 | +1.4 | 6,757,000 |
| 6/10 | 4,289 | 4,339 | 4,193 | 4,205 | -100 | -2.3 | 5,638,500 |
| 6/3 | 4,438 | 4,517 | 4,222 | 4,305 | -82 | -1.9 | 7,919,300 |
| 5/27 | 4,438 | 4,475 | 4,355 | 4,387 | -21 | -0.5 | 6,134,300 |
| 5/20 | 4,423 | 4,459 | 4,299 | 4,408 | +12 | +0.3 | 5,818,500 |
| 5/13 | 4,377 | 4,418 | 4,127 | 4,396 | -28 | -0.6 | 8,911,500 |
| 5/6 | 4,545 | 4,549 | 4,356 | 4,424 | -103 | -2.3 | 3,047,800 |
| 4/28 | 4,325 | 4,536 | 4,312 | 4,527 | +159 | +3.6 | 5,552,100 |
| 4/22 | 4,319 | 4,535 | 4,319 | 4,368 | +22 | +0.5 | 5,514,200 |
| 4/15 | 4,358 | 4,460 | 4,201 | 4,346 | -53 | -1.2 | 5,592,200 |
| 4/8 | 4,550 | 4,567 | 4,320 | 4,399 | -106 | -2.4 | 6,911,000 |
| 4/1 | 4,305 | 4,562 | 4,255 | 4,505 | +184 | +4.3 | 8,261,400 |
| 3/25 | 4,260 | 4,353 | 4,219 | 4,321 | +18 | +0.4 | 4,907,100 |
| 3/18 | 3,940 | 4,380 | 3,901 | 4,303 | +363 | +9.2 | 7,536,100 |
| 3/11 | 4,012 | 4,073 | 3,915 | 3,940 | -149 | -3.6 | 7,041,400 |
| 3/4 | 4,276 | 4,422 | 4,070 | 4,089 | -192 | -4.5 | 7,428,600 |
| 2/25 | 4,239 | 4,380 | 4,232 | 4,281 | -6 | -0.1 | 4,688,000 |
| 2/18 | 4,304 | 4,541 | 4,072 | 4,287 | -175 | -3.9 | 9,223,300 |
| 2/10 | 4,437 | 4,489 | 4,336 | 4,462 | -2 | +0.0 | 4,069,200 |
| 2/4 | 4,391 | 4,604 | 4,371 | 4,464 | +50 | +1.1 | 5,344,700 |
| 1/28 | 4,711 | 4,846 | 4,295 | 4,414 | -367 | -7.7 | 7,284,600 |
| 1/21 | 4,854 | 4,893 | 4,602 | 4,781 | -41 | -0.9 | 4,553,400 |
| 1/14 | 4,860 | 4,900 | 4,709 | 4,822 | -56 | -1.2 | 4,393,700 |
▶︎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
