ユニ・チャーム(8113)の株価時系列情報
ユニ・チャーム(8113)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,600 | 4,640 | 4,559 | 4,636 | 997,300 |
| 2024/04/25 | 4,645 | 4,650 | 4,604 | 4,637 | 1,124,400 |
| 2024/04/24 | 4,602 | 4,673 | 4,594 | 4,636 | 1,405,000 |
| 2024/04/23 | 4,687 | 4,687 | 4,611 | 4,650 | 1,075,400 |
| 2024/04/22 | 4,494 | 4,655 | 4,488 | 4,653 | 1,549,600 |
| 2024/04/19 | 4,479 | 4,510 | 4,357 | 4,424 | 2,175,700 |
| 2024/04/18 | 4,501 | 4,560 | 4,490 | 4,519 | 941,600 |
| 2024/04/17 | 4,520 | 4,529 | 4,455 | 4,500 | 1,342,900 |
| 2024/04/16 | 4,450 | 4,569 | 4,431 | 4,558 | 1,511,700 |
| 2024/04/15 | 4,581 | 4,600 | 4,523 | 4,583 | 1,286,400 |
| 2024/04/12 | 4,643 | 4,668 | 4,592 | 4,631 | 954,400 |
| 2024/04/11 | 4,551 | 4,612 | 4,548 | 4,611 | 867,100 |
| 2024/04/10 | 4,699 | 4,739 | 4,615 | 4,621 | 1,015,200 |
| 2024/04/09 | 4,574 | 4,641 | 4,561 | 4,629 | 911,700 |
| 2024/04/08 | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 |
| 2024/04/05 | 4,640 | 4,650 | 4,503 | 4,551 | 1,594,600 |
| 2024/04/04 | 4,642 | 4,717 | 4,617 | 4,665 | 1,678,300 |
| 2024/04/03 | 4,761 | 4,761 | 4,629 | 4,641 | 1,459,600 |
| 2024/04/02 | 4,823 | 4,841 | 4,746 | 4,765 | 1,678,400 |
| 2024/04/01 | 4,858 | 4,875 | 4,821 | 4,852 | 835,200 |
| 2024/03/29 | 4,815 | 4,848 | 4,795 | 4,834 | 897,800 |
| 2024/03/28 | 4,853 | 4,886 | 4,819 | 4,819 | 999,200 |
| 2024/03/27 | 4,812 | 4,883 | 4,782 | 4,863 | 1,322,400 |
| 2024/03/26 | 4,778 | 4,797 | 4,709 | 4,773 | 1,565,400 |
| 2024/03/25 | 4,948 | 4,948 | 4,812 | 4,812 | 1,082,000 |
| 2024/03/22 | 4,880 | 4,936 | 4,849 | 4,916 | 1,084,800 |
| 2024/03/21 | 4,902 | 4,918 | 4,861 | 4,899 | 1,174,200 |
| 2024/03/19 | 4,908 | 4,937 | 4,902 | 4,923 | 638,700 |
| 2024/03/18 | 4,902 | 4,953 | 4,895 | 4,924 | 776,800 |
| 2024/03/15 | 4,844 | 4,926 | 4,833 | 4,892 | 1,701,300 |
| 2024/03/14 | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 |
| 2024/03/13 | 4,850 | 4,878 | 4,788 | 4,820 | 1,115,500 |
| 2024/03/12 | 4,869 | 4,891 | 4,817 | 4,891 | 883,900 |
| 2024/03/11 | 4,918 | 4,918 | 4,813 | 4,885 | 1,154,800 |
| 2024/03/08 | 4,840 | 4,908 | 4,839 | 4,886 | 1,036,000 |
| 2024/03/07 | 4,930 | 4,944 | 4,901 | 4,910 | 904,500 |
| 2024/03/06 | 4,879 | 4,924 | 4,866 | 4,896 | 1,394,200 |
| 2024/03/05 | 4,920 | 4,928 | 4,831 | 4,879 | 1,128,100 |
| 2024/03/04 | 4,950 | 4,981 | 4,922 | 4,930 | 1,270,900 |
| 2024/03/01 | 4,965 | 4,982 | 4,933 | 4,955 | 1,395,500 |
| 2024/02/29 | 5,048 | 5,069 | 4,957 | 4,976 | 2,141,700 |
| 2024/02/28 | 5,080 | 5,080 | 5,030 | 5,030 | 898,200 |
| 2024/02/27 | 5,100 | 5,122 | 5,056 | 5,081 | 1,281,100 |
| 2024/02/26 | 5,192 | 5,206 | 5,111 | 5,125 | 1,670,900 |
| 2024/02/22 | 5,231 | 5,238 | 5,135 | 5,182 | 1,145,300 |
| 2024/02/21 | 5,169 | 5,245 | 5,144 | 5,230 | 941,300 |
| 2024/02/20 | 5,177 | 5,178 | 5,134 | 5,172 | 807,100 |
| 2024/02/19 | 5,167 | 5,182 | 5,118 | 5,174 | 797,600 |
| 2024/02/16 | 5,165 | 5,176 | 5,102 | 5,156 | 1,288,100 |
| 2024/02/15 | 5,149 | 5,162 | 5,057 | 5,111 | 1,104,500 |
| 2024/02/14 | 5,160 | 5,160 | 5,059 | 5,138 | 1,160,900 |
| 2024/02/13 | 5,093 | 5,214 | 5,093 | 5,190 | 1,689,000 |
| 2024/02/09 | 5,121 | 5,128 | 5,018 | 5,069 | 1,823,200 |
| 2024/02/08 | 5,084 | 5,334 | 5,059 | 5,168 | 3,084,100 |
| 2024/02/07 | 5,296 | 5,296 | 5,181 | 5,255 | 1,783,800 |
| 2024/02/06 | 5,259 | 5,259 | 5,210 | 5,244 | 1,697,600 |
| 2024/02/05 | 5,229 | 5,235 | 5,138 | 5,201 | 1,103,100 |
| 2024/02/02 | 5,198 | 5,234 | 5,186 | 5,225 | 1,098,500 |
| 2024/02/01 | 5,122 | 5,173 | 5,089 | 5,163 | 1,213,600 |
| 2024/01/31 | 5,049 | 5,095 | 5,042 | 5,088 | 1,076,800 |
| 2024/01/30 | 5,170 | 5,180 | 5,061 | 5,063 | 1,241,500 |
| 2024/01/29 | 5,117 | 5,172 | 5,100 | 5,170 | 965,700 |
| 2024/01/26 | 5,086 | 5,099 | 5,038 | 5,069 | 1,238,900 |
| 2024/01/25 | 5,066 | 5,094 | 5,005 | 5,058 | 1,855,500 |
| 2024/01/24 | 5,100 | 5,165 | 5,090 | 5,142 | 1,337,200 |
| 2024/01/23 | 5,062 | 5,150 | 5,062 | 5,108 | 1,359,500 |
| 2024/01/22 | 5,080 | 5,144 | 5,071 | 5,136 | 977,200 |
| 2024/01/19 | 5,219 | 5,222 | 5,079 | 5,115 | 1,493,100 |
| 2024/01/18 | 5,230 | 5,235 | 5,164 | 5,190 | 1,179,200 |
| 2024/01/17 | 5,354 | 5,371 | 5,280 | 5,280 | 1,230,000 |
| 2024/01/16 | 5,394 | 5,408 | 5,354 | 5,354 | 702,600 |
| 2024/01/15 | 5,349 | 5,375 | 5,306 | 5,369 | 775,100 |
| 2024/01/12 | 5,330 | 5,394 | 5,200 | 5,349 | 1,766,400 |
| 2024/01/11 | 5,295 | 5,297 | 5,129 | 5,247 | 1,361,200 |
| 2024/01/10 | 5,200 | 5,259 | 5,163 | 5,246 | 1,306,300 |
| 2024/01/09 | 5,037 | 5,161 | 5,036 | 5,154 | 1,551,200 |
| 2024/01/05 | 5,198 | 5,198 | 5,113 | 5,125 | 1,343,600 |
| 2024/01/04 | 5,101 | 5,178 | 5,059 | 5,172 | 1,240,200 |
| 2023/12/29 | 5,110 | 5,127 | 5,046 | 5,098 | 808,900 |
| 2023/12/28 | 5,051 | 5,103 | 5,039 | 5,092 | 378,100 |
| 2023/12/27 | 5,074 | 5,116 | 5,057 | 5,107 | 753,000 |
| 2023/12/26 | 5,037 | 5,085 | 5,001 | 5,048 | 673,700 |
| 2023/12/25 | 5,102 | 5,126 | 5,022 | 5,038 | 679,600 |
| 2023/12/22 | 5,003 | 5,036 | 4,983 | 5,027 | 1,029,900 |
| 2023/12/21 | 4,959 | 5,005 | 4,933 | 4,969 | 927,700 |
| 2023/12/20 | 4,930 | 4,988 | 4,930 | 4,938 | 895,600 |
| 2023/12/19 | 4,926 | 4,935 | 4,890 | 4,929 | 681,800 |
| 2023/12/18 | 4,868 | 4,893 | 4,852 | 4,878 | 894,400 |
| 2023/12/15 | 4,839 | 4,897 | 4,802 | 4,883 | 1,787,800 |
| 2023/12/14 | 4,873 | 4,922 | 4,819 | 4,888 | 1,369,800 |
| 2023/12/13 | 4,922 | 4,931 | 4,860 | 4,874 | 930,000 |
| 2023/12/12 | 4,960 | 4,977 | 4,880 | 4,908 | 1,139,800 |
| 2023/12/11 | 4,902 | 4,939 | 4,881 | 4,924 | 1,059,000 |
| 2023/12/08 | 4,933 | 4,979 | 4,903 | 4,925 | 2,164,700 |
| 2023/12/07 | 4,831 | 4,899 | 4,820 | 4,877 | 1,492,000 |
| 2023/12/06 | 4,767 | 4,848 | 4,752 | 4,830 | 936,600 |
| 2023/12/05 | 4,820 | 4,842 | 4,761 | 4,766 | 770,000 |
| 2023/12/04 | 4,779 | 4,811 | 4,762 | 4,799 | 876,400 |
| 2023/12/01 | 4,810 | 4,845 | 4,763 | 4,763 | 1,158,100 |
| 2023/11/30 | 4,777 | 4,799 | 4,714 | 4,763 | 2,342,000 |
| 2023/11/29 | 4,805 | 4,839 | 4,773 | 4,787 | 1,187,200 |
| 2023/11/28 | 4,822 | 4,835 | 4,738 | 4,795 | 1,194,600 |
| 2023/11/27 | 4,875 | 4,942 | 4,833 | 4,841 | 1,355,500 |
| 2023/11/24 | 4,821 | 4,883 | 4,801 | 4,872 | 1,433,400 |
| 2023/11/22 | 4,735 | 4,785 | 4,720 | 4,760 | 1,037,000 |
| 2023/11/21 | 4,704 | 4,744 | 4,623 | 4,733 | 1,613,400 |
| 2023/11/20 | 4,715 | 4,778 | 4,705 | 4,733 | 1,174,500 |
| 2023/11/17 | 4,755 | 4,784 | 4,736 | 4,767 | 1,193,900 |
| 2023/11/16 | 4,802 | 4,857 | 4,701 | 4,724 | 1,473,900 |
| 2023/11/15 | 4,860 | 4,870 | 4,781 | 4,845 | 1,117,800 |
| 2023/11/14 | 4,856 | 4,856 | 4,765 | 4,795 | 1,230,600 |
| 2023/11/13 | 4,874 | 4,884 | 4,761 | 4,831 | 1,259,300 |
| 2023/11/10 | 4,867 | 4,898 | 4,819 | 4,891 | 1,566,800 |
| 2023/11/09 | 4,892 | 4,974 | 4,834 | 4,897 | 3,657,800 |
| 2023/11/08 | 4,681 | 4,803 | 4,632 | 4,729 | 4,474,100 |
| 2023/11/07 | 5,295 | 5,330 | 5,187 | 5,200 | 1,634,800 |
| 2023/11/06 | 5,330 | 5,334 | 5,240 | 5,304 | 1,659,500 |
| 2023/11/02 | 5,187 | 5,258 | 5,176 | 5,257 | 1,073,000 |
| 2023/11/01 | 5,191 | 5,230 | 5,163 | 5,200 | 1,056,300 |
| 2023/10/31 | 5,073 | 5,140 | 5,067 | 5,121 | 918,600 |
| 2023/10/30 | 5,048 | 5,067 | 5,002 | 5,047 | 819,200 |
| 2023/10/27 | 5,055 | 5,127 | 5,053 | 5,126 | 633,300 |
| 2023/10/26 | 5,087 | 5,133 | 5,053 | 5,089 | 811,600 |
| 2023/10/25 | 5,100 | 5,120 | 5,070 | 5,085 | 671,800 |
| 2023/10/24 | 5,087 | 5,098 | 5,001 | 5,073 | 955,500 |
| 2023/10/23 | 5,022 | 5,119 | 5,018 | 5,069 | 683,300 |
| 2023/10/20 | 5,067 | 5,082 | 5,023 | 5,053 | 905,700 |
| 2023/10/19 | 5,059 | 5,128 | 5,059 | 5,085 | 652,500 |
| 2023/10/18 | 5,093 | 5,107 | 5,052 | 5,089 | 759,300 |
| 2023/10/17 | 5,086 | 5,133 | 5,068 | 5,094 | 848,800 |
| 2023/10/16 | 5,113 | 5,118 | 5,043 | 5,068 | 1,256,200 |
| 2023/10/13 | 5,161 | 5,169 | 5,098 | 5,128 | 1,464,900 |
| 2023/10/12 | 5,224 | 5,266 | 5,193 | 5,193 | 1,415,100 |
| 2023/10/11 | 5,216 | 5,254 | 5,185 | 5,220 | 1,622,500 |
| 2023/10/10 | 5,249 | 5,279 | 5,205 | 5,250 | 1,968,200 |
| 2023/10/06 | 5,340 | 5,363 | 5,284 | 5,302 | 1,169,200 |
| 2023/10/05 | 5,246 | 5,358 | 5,210 | 5,341 | 1,367,100 |
| 2023/10/04 | 5,200 | 5,339 | 5,182 | 5,259 | 1,519,300 |
| 2023/10/03 | 5,231 | 5,254 | 5,181 | 5,235 | 1,158,500 |
| 2023/10/02 | 5,292 | 5,325 | 5,218 | 5,221 | 1,098,900 |
| 2023/09/29 | 5,346 | 5,346 | 5,244 | 5,291 | 1,291,400 |
| 2023/09/28 | 5,384 | 5,390 | 5,255 | 5,325 | 1,365,700 |
| 2023/09/27 | 5,370 | 5,412 | 5,338 | 5,412 | 1,122,300 |
| 2023/09/26 | 5,446 | 5,505 | 5,415 | 5,422 | 930,600 |
| 2023/09/25 | 5,388 | 5,470 | 5,380 | 5,424 | 1,060,800 |
| 2023/09/22 | 5,328 | 5,423 | 5,315 | 5,402 | 1,426,500 |
| 2023/09/21 | 5,356 | 5,396 | 5,317 | 5,341 | 1,295,400 |
| 2023/09/20 | 5,455 | 5,468 | 5,340 | 5,386 | 1,710,600 |
| 2023/09/19 | 5,580 | 5,597 | 5,461 | 5,505 | 1,226,700 |
| 2023/09/15 | 5,571 | 5,659 | 5,558 | 5,627 | 1,237,600 |
| 2023/09/14 | 5,625 | 5,644 | 5,575 | 5,613 | 720,900 |
| 2023/09/13 | 5,663 | 5,692 | 5,571 | 5,593 | 795,100 |
| 2023/09/12 | 5,645 | 5,700 | 5,645 | 5,686 | 549,900 |
| 2023/09/11 | 5,665 | 5,711 | 5,640 | 5,669 | 603,500 |
| 2023/09/08 | 5,659 | 5,715 | 5,642 | 5,663 | 973,100 |
| 2023/09/07 | 5,742 | 5,748 | 5,677 | 5,690 | 715,100 |
| 2023/09/06 | 5,751 | 5,763 | 5,706 | 5,756 | 627,900 |
| 2023/09/05 | 5,791 | 5,822 | 5,700 | 5,740 | 905,100 |
| 2023/09/04 | 5,876 | 5,876 | 5,785 | 5,815 | 725,300 |
| 2023/09/01 | 5,799 | 5,851 | 5,768 | 5,824 | 652,700 |
| 2023/08/31 | 5,774 | 5,824 | 5,702 | 5,812 | 1,180,800 |
| 2023/08/30 | 5,767 | 5,798 | 5,730 | 5,753 | 772,900 |
| 2023/08/29 | 5,764 | 5,789 | 5,715 | 5,750 | 996,000 |
| 2023/08/28 | 5,716 | 5,753 | 5,680 | 5,700 | 814,400 |
| 2023/08/25 | 5,743 | 5,790 | 5,660 | 5,663 | 807,600 |
| 2023/08/24 | 5,720 | 5,758 | 5,698 | 5,752 | 771,900 |
| 2023/08/23 | 5,800 | 5,800 | 5,731 | 5,750 | 807,200 |
| 2023/08/22 | 5,717 | 5,799 | 5,714 | 5,780 | 623,400 |
| 2023/08/21 | 5,748 | 5,802 | 5,700 | 5,747 | 1,133,500 |
| 2023/08/18 | 5,647 | 5,737 | 5,647 | 5,708 | 826,400 |
| 2023/08/17 | 5,736 | 5,736 | 5,624 | 5,701 | 1,103,400 |
| 2023/08/16 | 5,771 | 5,799 | 5,727 | 5,736 | 878,300 |
| 2023/08/15 | 5,850 | 5,850 | 5,746 | 5,784 | 1,108,200 |
| 2023/08/14 | 5,900 | 5,935 | 5,862 | 5,873 | 1,043,300 |
| 2023/08/10 | 5,839 | 5,892 | 5,721 | 5,892 | 1,231,700 |
| 2023/08/09 | 5,888 | 5,958 | 5,751 | 5,839 | 1,517,300 |
| 2023/08/08 | 5,730 | 5,839 | 5,689 | 5,812 | 1,777,200 |
| 2023/08/07 | 5,700 | 5,896 | 5,635 | 5,720 | 3,899,800 |
| 2023/08/04 | 5,171 | 5,295 | 5,171 | 5,276 | 1,501,200 |
| 2023/08/03 | 5,154 | 5,259 | 5,139 | 5,241 | 1,252,800 |
| 2023/08/02 | 5,214 | 5,217 | 5,134 | 5,172 | 1,385,800 |
| 2023/08/01 | 5,319 | 5,326 | 5,247 | 5,262 | 751,500 |
| 2023/07/31 | 5,276 | 5,300 | 5,241 | 5,267 | 1,020,300 |
| 2023/07/28 | 5,258 | 5,301 | 5,185 | 5,244 | 1,114,900 |
| 2023/07/27 | 5,268 | 5,309 | 5,252 | 5,306 | 752,100 |
| 2023/07/26 | 5,245 | 5,285 | 5,227 | 5,268 | 841,200 |
| 2023/07/25 | 5,215 | 5,218 | 5,172 | 5,217 | 938,700 |
| 2023/07/24 | 5,259 | 5,268 | 5,212 | 5,237 | 760,700 |
| 2023/07/21 | 5,174 | 5,242 | 5,173 | 5,231 | 848,100 |
| 2023/07/20 | 5,278 | 5,292 | 5,213 | 5,213 | 704,900 |
| 2023/07/19 | 5,320 | 5,320 | 5,256 | 5,284 | 802,300 |
| 2023/07/18 | 5,300 | 5,332 | 5,285 | 5,300 | 700,000 |
| 2023/07/14 | 5,359 | 5,367 | 5,270 | 5,328 | 664,200 |
| 2023/07/13 | 5,321 | 5,353 | 5,278 | 5,335 | 713,400 |
| 2023/07/12 | 5,385 | 5,398 | 5,340 | 5,350 | 718,800 |
| 2023/07/11 | 5,385 | 5,440 | 5,358 | 5,403 | 690,400 |
| 2023/07/10 | 5,370 | 5,386 | 5,308 | 5,334 | 947,900 |
| 2023/07/07 | 5,435 | 5,466 | 5,391 | 5,397 | 994,900 |
| 2023/07/06 | 5,446 | 5,450 | 5,353 | 5,387 | 604,900 |
| 2023/07/05 | 5,378 | 5,450 | 5,378 | 5,446 | 698,900 |