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
3,905
円
(17:46)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,317 | 4,439 | 4,310 | 4,438 | +109 | +2.5 | 5,701,100 |
| 6/4 | 4,373 | 4,452 | 4,251 | 4,329 | -44 | -1.0 | 6,420,300 |
| 5/28 | 4,537 | 4,642 | 4,360 | 4,373 | -128 | -2.8 | 10,717,700 |
| 5/21 | 4,346 | 4,501 | 4,215 | 4,501 | +225 | +5.3 | 8,417,200 |
| 5/14 | 4,208 | 4,300 | 4,122 | 4,276 | -2 | -0.1 | 6,419,700 |
| 5/7 | 4,304 | 4,354 | 4,245 | 4,278 | +34 | +0.8 | 2,248,200 |
| 4/30 | 4,375 | 4,378 | 4,193 | 4,244 | -152 | -3.5 | 5,084,700 |
| 4/23 | 4,425 | 4,464 | 4,305 | 4,396 | -19 | -0.4 | 4,788,100 |
| 4/16 | 4,579 | 4,633 | 4,401 | 4,415 | -151 | -3.3 | 5,104,700 |
| 4/9 | 4,732 | 4,736 | 4,545 | 4,566 | -194 | -4.1 | 4,141,400 |
| 4/2 | 4,665 | 4,820 | 4,605 | 4,760 | +143 | +3.1 | 6,031,700 |
| 3/26 | 4,522 | 4,637 | 4,487 | 4,617 | +85 | +1.9 | 5,708,500 |
| 3/19 | 4,460 | 4,550 | 4,390 | 4,532 | +56 | +1.3 | 8,617,500 |
| 3/12 | 4,592 | 4,678 | 4,380 | 4,476 | -70 | -1.5 | 8,933,500 |
| 3/5 | 4,356 | 4,558 | 4,262 | 4,546 | +330 | +7.8 | 8,155,400 |
| 2/26 | 4,769 | 4,770 | 4,216 | 4,216 | -579 | -12.1 | 8,208,700 |
| 2/19 | 4,735 | 5,084 | 4,671 | 4,795 | +104 | +2.2 | 9,469,500 |
| 2/12 | 4,650 | 4,778 | 4,605 | 4,691 | +101 | +2.2 | 5,317,000 |
| 2/5 | 4,708 | 4,731 | 4,580 | 4,590 | -110 | -2.3 | 6,664,700 |
| 1/29 | 4,942 | 4,947 | 4,690 | 4,700 | -223 | -4.5 | 5,822,400 |
| 1/22 | 4,996 | 5,047 | 4,867 | 4,923 | -76 | -1.5 | 4,123,400 |
| 1/15 | 4,993 | 5,029 | 4,822 | 4,999 | -6 | -0.1 | 5,328,400 |
| 1/8 | 4,860 | 5,006 | 4,798 | 5,005 | +113 | +2.3 | 4,279,400 |
| 12/30 | 4,962 | 5,007 | 4,892 | 4,892 | -77 | -1.6 | 2,242,400 |
| 12/25 | 5,000 | 5,013 | 4,852 | 4,969 | -29 | -0.6 | 3,162,500 |
| 12/18 | 4,810 | 4,998 | 4,775 | 4,998 | +189 | +3.9 | 5,862,600 |
| 12/11 | 4,745 | 4,845 | 4,626 | 4,809 | +48 | +1.0 | 6,214,700 |
| 12/4 | 5,042 | 5,099 | 4,759 | 4,761 | -319 | -6.3 | 9,649,000 |
| 11/27 | 5,169 | 5,219 | 5,068 | 5,080 | -17 | -0.3 | 5,738,300 |
| 11/20 | 5,255 | 5,316 | 5,063 | 5,097 | -141 | -2.7 | 6,377,600 |
▶︎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
