ユニチカ(3103)の株価時系列情報
ユニチカ(3103)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 201 | 207 | 201 | 204 | 873,400 |
2024/04/17 | 205 | 209 | 201 | 201 | 1,036,900 |
2024/04/16 | 207 | 211 | 204 | 205 | 1,272,000 |
2024/04/15 | 199 | 208 | 199 | 208 | 1,377,100 |
2024/04/12 | 197 | 206 | 196 | 201 | 1,800,000 |
2024/04/11 | 196 | 202 | 193 | 199 | 2,948,600 |
2024/04/10 | 210 | 213 | 200 | 200 | 3,259,100 |
2024/04/09 | 215 | 218 | 205 | 213 | 5,218,300 |
2024/04/08 | 216 | 221 | 205 | 208 | 10,967,100 |
2024/04/05 | 224 | 254 | 197 | 228 | 37,654,100 |
2024/04/04 | 170 | 218 | 166 | 218 | 22,259,700 |
2024/04/03 | 166 | 169 | 166 | 168 | 495,200 |
2024/04/02 | 171 | 171 | 168 | 168 | 424,800 |
2024/04/01 | 174 | 176 | 171 | 172 | 516,300 |
2024/03/29 | 167 | 172 | 167 | 172 | 419,700 |
2024/03/28 | 170 | 170 | 166 | 166 | 326,100 |
2024/03/27 | 168 | 170 | 166 | 170 | 355,200 |
2024/03/26 | 167 | 168 | 166 | 166 | 280,500 |
2024/03/25 | 172 | 172 | 167 | 168 | 661,000 |
2024/03/22 | 173 | 173 | 169 | 172 | 339,600 |
2024/03/21 | 173 | 175 | 171 | 172 | 464,700 |
2024/03/19 | 173 | 173 | 169 | 171 | 471,300 |
2024/03/18 | 174 | 176 | 172 | 173 | 390,900 |
2024/03/15 | 174 | 174 | 171 | 172 | 510,500 |
2024/03/14 | 172 | 177 | 171 | 177 | 723,800 |
2024/03/13 | 172 | 179 | 171 | 172 | 860,200 |
2024/03/12 | 169 | 172 | 168 | 172 | 518,000 |
2024/03/11 | 171 | 173 | 167 | 169 | 763,500 |
2024/03/08 | 162 | 175 | 162 | 175 | 1,381,100 |
2024/03/07 | 163 | 165 | 162 | 164 | 360,300 |
2024/03/06 | 160 | 165 | 160 | 164 | 500,100 |
2024/03/05 | 158 | 164 | 158 | 164 | 447,600 |
2024/03/04 | 162 | 164 | 161 | 162 | 597,200 |
2024/03/01 | 163 | 164 | 161 | 163 | 278,300 |
2024/02/29 | 164 | 164 | 159 | 161 | 506,800 |
2024/02/28 | 162 | 166 | 162 | 165 | 282,800 |
2024/02/27 | 159 | 164 | 159 | 163 | 449,700 |
2024/02/26 | 157 | 160 | 156 | 158 | 329,400 |
2024/02/22 | 159 | 161 | 156 | 156 | 424,600 |
2024/02/21 | 156 | 157 | 155 | 157 | 313,500 |
2024/02/20 | 159 | 163 | 158 | 158 | 500,000 |
2024/02/19 | 152 | 159 | 152 | 158 | 529,600 |
2024/02/16 | 151 | 153 | 148 | 152 | 601,300 |
2024/02/15 | 152 | 153 | 147 | 149 | 630,400 |
2024/02/14 | 154 | 154 | 148 | 150 | 1,015,200 |
2024/02/13 | 156 | 157 | 154 | 155 | 519,400 |
2024/02/09 | 155 | 157 | 151 | 155 | 951,300 |
2024/02/08 | 166 | 166 | 155 | 157 | 1,369,900 |
2024/02/07 | 167 | 168 | 165 | 165 | 748,900 |
2024/02/06 | 170 | 170 | 166 | 166 | 339,000 |
2024/02/05 | 167 | 170 | 166 | 170 | 415,000 |
2024/02/02 | 167 | 167 | 165 | 166 | 350,000 |
2024/02/01 | 170 | 170 | 166 | 167 | 379,900 |
2024/01/31 | 168 | 170 | 166 | 170 | 395,500 |
2024/01/30 | 170 | 171 | 169 | 169 | 280,600 |
2024/01/29 | 169 | 170 | 168 | 169 | 224,000 |
2024/01/26 | 168 | 169 | 167 | 169 | 208,300 |
2024/01/25 | 167 | 170 | 165 | 168 | 366,100 |
2024/01/24 | 168 | 168 | 166 | 167 | 282,300 |
2024/01/23 | 170 | 171 | 167 | 167 | 448,700 |
2024/01/22 | 167 | 169 | 166 | 169 | 331,800 |
2024/01/19 | 166 | 166 | 164 | 165 | 325,400 |
2024/01/18 | 165 | 166 | 163 | 164 | 423,900 |
2024/01/17 | 167 | 169 | 165 | 165 | 444,200 |
2024/01/16 | 171 | 171 | 167 | 167 | 320,700 |
2024/01/15 | 170 | 170 | 169 | 170 | 275,900 |
2024/01/12 | 174 | 174 | 169 | 170 | 539,100 |
2024/01/11 | 174 | 175 | 171 | 172 | 633,700 |
2024/01/10 | 175 | 175 | 171 | 171 | 313,800 |
2024/01/09 | 171 | 174 | 170 | 174 | 430,000 |
2024/01/05 | 174 | 174 | 170 | 171 | 336,300 |
2024/01/04 | 171 | 174 | 170 | 172 | 266,300 |
2023/12/29 | 174 | 174 | 172 | 174 | 397,100 |
2023/12/28 | 170 | 174 | 169 | 174 | 536,000 |
2023/12/27 | 163 | 169 | 163 | 169 | 734,700 |
2023/12/26 | 165 | 166 | 163 | 163 | 488,800 |
2023/12/25 | 170 | 170 | 165 | 165 | 637,300 |
2023/12/22 | 172 | 174 | 170 | 170 | 450,100 |
2023/12/21 | 173 | 174 | 171 | 172 | 437,500 |
2023/12/20 | 174 | 178 | 173 | 175 | 798,400 |
2023/12/19 | 169 | 175 | 169 | 174 | 649,000 |
2023/12/18 | 170 | 171 | 168 | 170 | 419,500 |
2023/12/15 | 167 | 170 | 166 | 170 | 457,200 |
2023/12/14 | 168 | 169 | 165 | 166 | 679,500 |
2023/12/13 | 164 | 169 | 163 | 167 | 661,800 |
2023/12/12 | 169 | 169 | 163 | 164 | 820,000 |
2023/12/11 | 169 | 170 | 166 | 168 | 549,300 |
2023/12/08 | 173 | 174 | 167 | 168 | 914,700 |
2023/12/07 | 179 | 179 | 174 | 174 | 737,700 |
2023/12/06 | 175 | 180 | 175 | 179 | 602,200 |
2023/12/05 | 177 | 179 | 176 | 176 | 400,100 |
2023/12/04 | 179 | 180 | 176 | 177 | 865,500 |
2023/12/01 | 182 | 183 | 179 | 180 | 689,200 |
2023/11/30 | 185 | 185 | 182 | 183 | 431,000 |
2023/11/29 | 187 | 188 | 185 | 185 | 288,700 |
2023/11/28 | 189 | 189 | 186 | 186 | 224,000 |
2023/11/27 | 191 | 191 | 187 | 187 | 272,400 |
2023/11/24 | 190 | 191 | 189 | 191 | 203,100 |
2023/11/22 | 189 | 191 | 189 | 190 | 179,000 |
2023/11/21 | 189 | 191 | 189 | 190 | 298,900 |
2023/11/20 | 188 | 191 | 187 | 189 | 702,300 |
2023/11/17 | 184 | 187 | 184 | 187 | 338,700 |
2023/11/16 | 188 | 188 | 184 | 184 | 376,100 |
2023/11/15 | 186 | 188 | 185 | 188 | 313,200 |
2023/11/14 | 186 | 186 | 183 | 184 | 234,000 |
2023/11/13 | 188 | 188 | 184 | 185 | 417,000 |
2023/11/10 | 187 | 189 | 186 | 188 | 596,200 |
2023/11/09 | 189 | 193 | 181 | 190 | 1,147,600 |
2023/11/08 | 195 | 196 | 189 | 190 | 374,400 |
2023/11/07 | 196 | 197 | 194 | 196 | 189,500 |
2023/11/06 | 198 | 198 | 194 | 196 | 311,300 |
2023/11/02 | 197 | 198 | 194 | 196 | 371,400 |
2023/11/01 | 198 | 201 | 195 | 197 | 565,800 |
2023/10/31 | 191 | 196 | 189 | 196 | 613,800 |
2023/10/30 | 191 | 192 | 187 | 190 | 754,600 |
2023/10/27 | 190 | 192 | 190 | 191 | 279,500 |
2023/10/26 | 189 | 192 | 188 | 190 | 326,500 |
2023/10/25 | 188 | 192 | 187 | 191 | 454,500 |
2023/10/24 | 183 | 186 | 180 | 186 | 835,900 |
2023/10/23 | 186 | 187 | 183 | 183 | 644,800 |
2023/10/20 | 190 | 190 | 186 | 188 | 359,700 |
2023/10/19 | 189 | 190 | 186 | 188 | 354,000 |
2023/10/18 | 189 | 192 | 189 | 191 | 476,200 |
2023/10/17 | 189 | 191 | 187 | 188 | 393,400 |
2023/10/16 | 188 | 189 | 185 | 185 | 737,700 |
2023/10/13 | 194 | 194 | 189 | 190 | 542,800 |
2023/10/12 | 195 | 196 | 193 | 196 | 413,300 |
2023/10/11 | 197 | 197 | 194 | 195 | 399,400 |
2023/10/10 | 196 | 198 | 195 | 197 | 340,100 |
2023/10/06 | 194 | 195 | 192 | 194 | 491,000 |
2023/10/05 | 191 | 194 | 190 | 193 | 642,600 |
2023/10/04 | 194 | 195 | 188 | 189 | 1,286,200 |
2023/10/03 | 204 | 204 | 197 | 197 | 1,458,200 |
2023/10/02 | 206 | 209 | 204 | 204 | 476,100 |
2023/09/29 | 207 | 208 | 204 | 205 | 620,900 |
2023/09/28 | 209 | 209 | 205 | 206 | 381,800 |
2023/09/27 | 208 | 209 | 206 | 209 | 283,100 |
2023/09/26 | 209 | 211 | 208 | 208 | 343,300 |
2023/09/25 | 206 | 208 | 205 | 208 | 309,300 |
2023/09/22 | 205 | 208 | 204 | 206 | 767,800 |
2023/09/21 | 208 | 209 | 206 | 208 | 551,400 |
2023/09/20 | 213 | 213 | 208 | 208 | 666,600 |
2023/09/19 | 215 | 215 | 211 | 213 | 643,700 |
2023/09/15 | 215 | 217 | 209 | 215 | 2,908,000 |
2023/09/14 | 217 | 217 | 214 | 215 | 527,500 |
2023/09/13 | 216 | 218 | 216 | 217 | 379,500 |
2023/09/12 | 219 | 220 | 216 | 217 | 456,800 |
2023/09/11 | 216 | 220 | 216 | 220 | 380,500 |
2023/09/08 | 217 | 220 | 216 | 216 | 410,100 |
2023/09/07 | 219 | 221 | 217 | 218 | 575,900 |
2023/09/06 | 219 | 221 | 218 | 220 | 377,200 |
2023/09/05 | 217 | 220 | 216 | 219 | 358,900 |
2023/09/04 | 214 | 218 | 214 | 217 | 377,400 |
2023/09/01 | 215 | 217 | 213 | 215 | 384,500 |
2023/08/31 | 213 | 217 | 213 | 215 | 599,600 |
2023/08/30 | 213 | 214 | 211 | 213 | 368,300 |
2023/08/29 | 211 | 214 | 210 | 212 | 440,200 |
2023/08/28 | 210 | 211 | 209 | 209 | 288,900 |
2023/08/25 | 209 | 212 | 208 | 210 | 288,500 |
2023/08/24 | 210 | 212 | 209 | 212 | 487,700 |
2023/08/23 | 208 | 210 | 207 | 210 | 280,900 |
2023/08/22 | 203 | 209 | 203 | 208 | 614,000 |
2023/08/21 | 202 | 204 | 202 | 202 | 468,100 |
2023/08/18 | 205 | 205 | 202 | 204 | 411,000 |
2023/08/17 | 206 | 206 | 202 | 205 | 761,200 |
2023/08/16 | 209 | 210 | 207 | 207 | 321,600 |
2023/08/15 | 215 | 215 | 209 | 210 | 679,700 |
2023/08/14 | 210 | 215 | 210 | 215 | 939,000 |
2023/08/10 | 205 | 209 | 203 | 209 | 656,700 |
2023/08/09 | 210 | 210 | 205 | 206 | 1,027,500 |
2023/08/08 | 211 | 214 | 208 | 210 | 963,800 |
2023/08/07 | 228 | 233 | 212 | 212 | 2,218,000 |
2023/08/04 | 224 | 226 | 223 | 225 | 325,100 |
2023/08/03 | 230 | 230 | 225 | 225 | 502,200 |
2023/08/02 | 233 | 237 | 231 | 232 | 505,300 |
2023/08/01 | 232 | 235 | 232 | 234 | 281,300 |
2023/07/31 | 232 | 235 | 231 | 234 | 279,800 |
2023/07/28 | 230 | 231 | 227 | 230 | 552,200 |
2023/07/27 | 230 | 234 | 230 | 234 | 268,500 |
2023/07/26 | 232 | 232 | 229 | 229 | 304,000 |
2023/07/25 | 232 | 236 | 231 | 232 | 587,000 |
2023/07/24 | 226 | 231 | 225 | 231 | 438,800 |
2023/07/21 | 226 | 226 | 224 | 224 | 298,600 |
2023/07/20 | 227 | 229 | 226 | 227 | 415,000 |
2023/07/19 | 224 | 226 | 222 | 226 | 546,100 |
2023/07/18 | 221 | 223 | 218 | 222 | 797,500 |
2023/07/14 | 229 | 230 | 223 | 223 | 655,900 |
2023/07/13 | 232 | 233 | 229 | 229 | 462,900 |
2023/07/12 | 236 | 236 | 232 | 233 | 343,800 |
2023/07/11 | 235 | 238 | 233 | 236 | 397,700 |
2023/07/10 | 234 | 236 | 231 | 234 | 442,500 |
2023/07/07 | 238 | 238 | 233 | 233 | 472,600 |
2023/07/06 | 237 | 242 | 235 | 239 | 527,700 |
2023/07/05 | 238 | 239 | 237 | 238 | 314,300 |
2023/07/04 | 237 | 241 | 235 | 239 | 378,700 |
2023/07/03 | 237 | 240 | 236 | 238 | 371,000 |
2023/06/30 | 232 | 234 | 230 | 234 | 330,900 |
2023/06/29 | 235 | 238 | 232 | 232 | 468,400 |
2023/06/28 | 231 | 235 | 230 | 235 | 406,400 |
2023/06/27 | 232 | 233 | 227 | 228 | 278,600 |