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
3,917
円
(20:33)
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 | 3,950 | +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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,210 | 5,316 | 5,020 | 5,238 | +36 | +0.7 | 7,896,500 |
| 11/6 | 4,900 | 5,241 | 4,840 | 5,202 | +362 | +7.5 | 4,735,800 |
| 10/30 | 5,080 | 5,091 | 4,818 | 4,840 | -272 | -5.3 | 4,520,500 |
| 10/23 | 5,006 | 5,128 | 4,998 | 5,112 | +106 | +2.1 | 3,671,900 |
| 10/16 | 4,807 | 5,071 | 4,806 | 5,006 | +216 | +4.5 | 4,384,300 |
| 10/9 | 4,800 | 4,852 | 4,618 | 4,790 | +63 | +1.3 | 4,636,400 |
| 10/2 | 4,770 | 4,838 | 4,692 | 4,727 | +23 | +0.5 | 3,869,000 |
| 9/25 | 4,678 | 4,754 | 4,637 | 4,704 | +96 | +2.1 | 3,086,300 |
| 9/18 | 4,591 | 4,644 | 4,456 | 4,608 | +46 | +1.0 | 4,604,800 |
| 9/11 | 4,493 | 4,640 | 4,447 | 4,562 | +3 | +0.1 | 4,608,500 |
| 9/4 | 4,615 | 4,702 | 4,491 | 4,559 | -50 | -1.1 | 4,246,400 |
| 8/28 | 4,607 | 4,697 | 4,533 | 4,609 | -16 | -0.4 | 3,788,600 |
| 8/21 | 4,645 | 4,720 | 4,603 | 4,625 | -33 | -0.7 | 3,472,200 |
| 8/14 | 4,440 | 4,684 | 4,382 | 4,658 | +186 | +4.2 | 5,998,300 |
| 8/7 | 4,750 | 4,850 | 4,431 | 4,472 | -286 | -6.0 | 10,348,000 |
| 7/31 | 4,604 | 4,810 | 4,604 | 4,758 | +64 | +1.4 | 11,251,100 |
| 7/22 | 4,690 | 4,825 | 4,664 | 4,694 | +34 | +0.7 | 2,990,700 |
| 7/17 | 4,897 | 4,915 | 4,611 | 4,660 | -213 | -4.4 | 8,125,300 |
| 7/10 | 4,683 | 4,914 | 4,588 | 4,873 | +288 | +6.3 | 7,329,200 |
| 7/3 | 4,403 | 4,585 | 4,362 | 4,585 | +167 | +3.8 | 6,005,900 |
| 6/26 | 4,401 | 4,455 | 4,300 | 4,418 | +57 | +1.3 | 5,936,500 |
| 6/19 | 4,047 | 4,362 | 4,047 | 4,361 | +324 | +8.0 | 6,968,000 |
| 6/12 | 4,065 | 4,123 | 3,907 | 4,037 | -41 | -1.0 | 7,658,500 |
| 6/5 | 4,030 | 4,194 | 4,016 | 4,078 | +68 | +1.7 | 9,125,300 |
| 5/29 | 4,058 | 4,098 | 3,942 | 4,010 | -14 | -0.4 | 8,715,000 |
| 5/22 | 4,041 | 4,140 | 3,986 | 4,024 | -26 | -0.6 | 8,423,100 |
| 5/15 | 3,983 | 4,077 | 3,894 | 4,050 | +39 | +1.0 | 9,254,100 |
| 5/8 | 3,944 | 4,070 | 3,928 | 4,011 | +48 | +1.2 | 2,744,700 |
| 5/1 | 4,048 | 4,104 | 3,933 | 3,963 | -23 | -0.6 | 6,336,200 |
| 4/24 | 4,120 | 4,168 | 3,931 | 3,986 | -161 | -3.9 | 6,863,900 |
▶︎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
