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
3,920
円
(21:04)
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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,056 | 4,195 | 3,945 | 4,147 | +76 | +1.9 | 7,762,300 |
| 4/10 | 4,099 | 4,268 | 3,910 | 4,071 | +29 | +0.7 | 8,700,300 |
| 4/3 | 3,931 | 4,181 | 3,882 | 4,042 | +92 | +2.3 | 9,986,000 |
| 3/27 | 3,629 | 3,985 | 3,523 | 3,950 | +272 | +7.4 | 14,439,100 |
| 3/19 | 3,163 | 3,750 | 3,048 | 3,678 | +522 | +16.5 | 12,074,000 |
| 3/13 | 3,456 | 3,629 | 3,031 | 3,156 | -362 | -10.3 | 16,476,700 |
| 3/6 | 3,507 | 3,604 | 3,333 | 3,518 | +20 | +0.6 | 13,501,300 |
| 2/28 | 3,737 | 3,837 | 3,442 | 3,498 | -357 | -9.3 | 10,706,100 |
| 2/21 | 3,963 | 4,035 | 3,838 | 3,855 | +32 | +0.8 | 9,525,500 |
| 2/14 | 3,723 | 3,862 | 3,636 | 3,823 | +71 | +1.9 | 11,364,000 |
| 2/7 | 3,795 | 3,807 | 3,658 | 3,752 | -20 | -0.5 | 8,988,800 |
| 1/31 | 3,707 | 3,787 | 3,654 | 3,772 | +73 | +2.0 | 7,540,500 |
| 1/24 | 3,770 | 3,771 | 3,628 | 3,699 | -25 | -0.7 | 8,701,500 |
| 1/17 | 3,786 | 3,839 | 3,708 | 3,724 | -30 | -0.8 | 4,207,800 |
| 1/10 | 3,669 | 3,823 | 3,629 | 3,754 | +54 | +1.5 | 6,784,400 |
| 12/30 | 3,735 | 3,787 | 3,692 | 3,700 | +21 | +0.6 | 938,100 |
| 12/27 | 3,739 | 3,739 | 3,657 | 3,679 | -28 | -0.8 | 3,282,200 |
| 12/20 | 3,604 | 3,742 | 3,600 | 3,707 | +124 | +3.5 | 5,757,600 |
| 12/13 | 3,441 | 3,596 | 3,416 | 3,583 | +138 | +4.0 | 5,467,100 |
| 12/6 | 3,622 | 3,653 | 3,424 | 3,445 | -140 | -3.9 | 6,714,300 |
| 11/29 | 3,507 | 3,620 | 3,464 | 3,585 | +95 | +2.7 | 7,222,000 |
| 11/22 | 3,423 | 3,515 | 3,369 | 3,490 | +60 | +1.8 | 6,510,100 |
| 11/15 | 3,416 | 3,514 | 3,333 | 3,430 | -264 | -7.2 | 11,704,700 |
| 11/8 | 3,710 | 3,757 | 3,660 | 3,694 | +9 | +0.2 | 6,070,200 |
| 11/1 | 3,572 | 3,761 | 3,560 | 3,685 | +77 | +2.1 | 7,297,700 |
| 10/25 | 3,493 | 3,608 | 3,448 | 3,608 | +128 | +3.7 | 3,477,400 |
| 10/18 | 3,519 | 3,579 | 3,469 | 3,480 | +15 | +0.4 | 4,668,400 |
| 10/11 | 3,295 | 3,479 | 3,275 | 3,465 | +155 | +4.7 | 4,380,500 |
| 10/4 | 3,416 | 3,436 | 3,295 | 3,310 | -140 | -4.1 | 4,326,400 |
| 9/27 | 3,411 | 3,517 | 3,375 | 3,450 | +121 | +3.6 | 5,716,600 |
▶︎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
