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
3,966.4
円
(15:24)
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 | 11,660,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 5,010 | 5,097 | 4,850 | 4,878 | -121 | -2.4 | 3,325,500 |
| 12/30 | 4,984 | 5,122 | 4,960 | 4,999 | +9 | +0.2 | 2,313,100 |
| 12/24 | 4,848 | 5,064 | 4,835 | 4,990 | +140 | +2.9 | 4,542,900 |
| 12/17 | 4,854 | 5,009 | 4,836 | 4,850 | +66 | +1.4 | 5,674,000 |
| 12/10 | 4,929 | 4,940 | 4,738 | 4,784 | -94 | -1.9 | 5,837,900 |
| 12/3 | 4,906 | 5,003 | 4,755 | 4,878 | +20 | +0.4 | 7,438,700 |
| 11/26 | 4,865 | 4,965 | 4,806 | 4,858 | +14 | +0.3 | 4,064,800 |
| 11/19 | 4,693 | 4,905 | 4,610 | 4,844 | +172 | +3.7 | 4,985,800 |
| 11/12 | 4,700 | 4,838 | 4,556 | 4,672 | +141 | +3.1 | 7,603,800 |
| 11/5 | 4,690 | 4,730 | 4,468 | 4,531 | -61 | -1.3 | 6,040,100 |
| 10/29 | 4,443 | 4,598 | 4,373 | 4,592 | +182 | +4.1 | 5,321,300 |
| 10/22 | 4,606 | 4,644 | 4,366 | 4,410 | -227 | -4.9 | 5,396,800 |
| 10/15 | 4,676 | 4,730 | 4,570 | 4,637 | -82 | -1.7 | 3,717,700 |
| 10/8 | 4,879 | 4,893 | 4,663 | 4,719 | -143 | -2.9 | 4,662,400 |
| 10/1 | 4,985 | 5,017 | 4,787 | 4,862 | -119 | -2.4 | 5,249,600 |
| 9/24 | 4,992 | 5,019 | 4,861 | 4,981 | -77 | -1.5 | 2,594,400 |
| 9/17 | 5,132 | 5,144 | 4,896 | 5,058 | -147 | -2.8 | 6,683,800 |
| 9/10 | 4,919 | 5,208 | 4,876 | 5,205 | +286 | +5.8 | 5,858,200 |
| 9/3 | 4,880 | 4,962 | 4,822 | 4,919 | +101 | +2.1 | 4,594,200 |
| 8/27 | 4,874 | 4,972 | 4,715 | 4,818 | -2 | +0.0 | 4,475,300 |
| 8/20 | 4,771 | 4,869 | 4,679 | 4,820 | +45 | +0.9 | 3,956,500 |
| 8/13 | 4,799 | 4,814 | 4,694 | 4,775 | -87 | -1.8 | 4,265,400 |
| 8/6 | 4,452 | 4,898 | 4,431 | 4,862 | +480 | +11.0 | 8,744,700 |
| 7/30 | 4,477 | 4,530 | 4,380 | 4,382 | -65 | -1.5 | 9,965,000 |
| 7/21 | 4,376 | 4,453 | 4,309 | 4,447 | +31 | +0.7 | 2,739,500 |
| 7/16 | 4,433 | 4,615 | 4,409 | 4,416 | +53 | +1.2 | 5,350,200 |
| 7/9 | 4,463 | 4,496 | 4,301 | 4,363 | -145 | -3.2 | 5,843,900 |
| 7/2 | 4,498 | 4,529 | 4,432 | 4,508 | +20 | +0.5 | 4,204,200 |
| 6/25 | 4,430 | 4,492 | 4,355 | 4,488 | +32 | +0.7 | 4,845,200 |
| 6/18 | 4,438 | 4,503 | 4,399 | 4,456 | +18 | +0.4 | 6,539,100 |
▶︎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
