日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/31 830 865 810 830 2,713,700
2026/07/30 760 798 741 774 1,812,400
2026/07/29 826 837 744 762 3,334,500
2026/07/28 849 852 816 826 2,013,600
2026/07/27 846 859 826 859 1,603,100
2026/07/24 845 851 818 836 2,725,000
2026/07/23 896 914 887 890 1,525,500
2026/07/22 914 935 888 906 2,256,400
2026/07/21 851 896 832 884 2,014,100
2026/07/17 930 935 834 850 3,636,800
2026/07/16 956 973 932 945 2,066,400
2026/07/15 910 982 902 971 2,317,200
2026/07/14 877 917 853 912 3,186,300
2026/07/13 932 960 873 879 2,897,400
2026/07/10 943 963 932 934 2,309,300
2026/07/09 933 950 909 930 2,792,000
2026/07/08 960 989 930 940 3,267,600
2026/07/07 1,000 1,067 977 982 3,728,200
2026/07/06 1,037 1,046 1,002 1,004 1,541,400
2026/07/03 988 1,034 965 1,031 2,498,300
2026/07/02 980 1,020 980 1,001 1,724,500
2026/07/01 1,036 1,041 967 1,006 3,354,300
2026/06/30 1,029 1,055 1,007 1,034 1,761,600
2026/06/29 1,058 1,065 1,001 1,035 2,275,500
2026/06/26 1,056 1,082 1,009 1,032 2,439,800
2026/06/25 1,070 1,088 1,035 1,070 2,867,600
2026/06/24 1,112 1,133 1,041 1,046 3,512,400
2026/06/23 1,220 1,225 1,096 1,111 5,480,300
2026/06/22 1,152 1,329 1,123 1,220 12,259,500
2026/06/19 1,145 1,156 1,090 1,107 3,655,900
2026/06/18 1,282 1,298 1,152 1,168 7,264,100
2026/06/17 1,125 1,260 1,125 1,236 6,382,500
2026/06/16 1,115 1,183 1,096 1,129 2,951,600
2026/06/15 1,165 1,212 1,131 1,145 3,330,100
2026/06/12 1,154 1,154 1,006 1,150 7,665,500
2026/06/11 1,182 1,197 1,121 1,133 3,294,400
2026/06/10 1,241 1,269 1,180 1,216 2,638,100
2026/06/09 1,215 1,292 1,183 1,264 3,648,700
2026/06/08 1,150 1,240 1,145 1,196 3,395,900
2026/06/05 1,189 1,273 1,177 1,227 3,851,200
2026/06/04 1,256 1,258 1,165 1,187 3,632,100
2026/06/03 1,220 1,320 1,193 1,265 5,666,600
2026/06/02 1,310 1,317 1,181 1,223 4,078,200
2026/06/01 1,380 1,385 1,298 1,312 2,778,600
2026/05/29 1,391 1,411 1,312 1,411 5,487,000
2026/05/28 1,420 1,453 1,354 1,385 4,299,900
2026/05/27 1,578 1,710 1,406 1,440 9,322,600
2026/05/26 1,575 1,575 1,435 1,506 5,721,500
2026/05/25 1,850 1,858 1,500 1,575 15,160,400
2026/05/22 1,268 1,574 1,254 1,574 10,056,900
2026/05/21 1,330 1,370 1,234 1,274 6,802,800
2026/05/20 1,418 1,424 1,283 1,284 5,444,200
2026/05/19 1,370 1,520 1,303 1,412 10,701,100
2026/05/18 1,325 1,630 1,315 1,315 23,615,800
2026/05/15 1,415 1,415 1,415 1,415 635,700
2026/05/14 2,304 2,448 1,815 1,815 4,604,100
2026/05/13 2,200 2,419 2,136 2,315 6,142,400
2026/05/12 2,326 2,407 2,240 2,261 4,007,100
2026/05/11 2,570 2,583 2,294 2,308 8,345,300
2026/05/08 2,410 2,667 2,373 2,569 12,981,500
2026/05/07 2,500 2,549 2,200 2,535 16,543,800
2026/05/01 2,534 2,610 2,310 2,382 10,667,900
2026/04/30 2,234 2,588 2,214 2,438 17,314,000
2026/04/28 2,564 2,737 2,180 2,234 15,773,900
2026/04/27 2,629 2,692 2,185 2,482 14,220,200
2026/04/24 2,901 2,959 2,524 2,565 15,986,000
2026/04/23 2,968 3,335 2,657 2,851 22,597,900
2026/04/22 2,725 3,400 2,662 2,835 29,411,100
2026/04/21 4,025 4,380 3,045 3,045 3,514,600
2026/04/20 3,155 3,785 3,155 3,745 14,402,100
2026/04/17 2,731 3,085 2,656 3,085 38,468,100
2026/04/16 2,111 2,581 2,111 2,581 22,762,100
2026/04/15 2,115 2,535 1,781 2,081 56,226,400
2026/04/14 1,963 2,163 1,900 2,163 19,606,200
2026/04/13 1,424 1,763 1,417 1,763 39,395,300
2026/04/10 1,187 1,463 1,160 1,463 23,843,100
2026/04/09 1,140 1,170 1,100 1,163 5,549,400
2026/04/08 1,106 1,188 1,080 1,152 7,808,400
2026/04/07 1,083 1,117 1,005 1,046 5,534,800
2026/04/06 1,092 1,168 1,071 1,081 4,666,900
2026/04/03 1,205 1,217 1,077 1,113 6,533,100
2026/03/27 1,115 1,249 1,095 1,189 7,769,000
2026/03/26 1,307 1,345 1,097 1,145 12,402,800
2026/03/25 1,347 1,448 1,342 1,397 6,343,100
2026/03/24 1,428 1,446 1,281 1,317 4,266,800
2026/03/23 1,430 1,433 1,327 1,327 5,811,900
2026/03/19 1,469 1,524 1,400 1,490 7,204,000
2026/03/18 1,251 1,549 1,239 1,549 11,400,100
2026/03/17 1,341 1,341 1,208 1,249 5,332,400
2026/03/16 1,306 1,338 1,279 1,295 3,832,500
2026/03/13 1,240 1,379 1,223 1,336 8,178,800
2026/03/12 1,406 1,435 1,282 1,299 8,223,300
2026/03/11 1,516 1,635 1,434 1,436 10,508,700
2026/03/10 1,598 1,602 1,456 1,486 12,439,700
2026/03/09 1,474 1,548 1,358 1,512 11,716,900
2026/03/06 1,700 1,763 1,634 1,661 8,524,100
2026/03/05 1,860 1,940 1,704 1,722 19,545,300
2026/03/04 1,587 1,780 1,530 1,765 24,564,600
2026/03/03 2,010 2,053 1,604 1,649 27,466,600
2026/03/02 1,798 2,184 1,762 1,951 35,490,400
2026/02/27 1,525 2,015 1,475 1,918 45,767,100
2026/02/26 1,500 1,669 1,500 1,617 30,383,300
2026/02/25 1,377 1,670 1,320 1,428 42,489,900
2026/02/24 1,236 1,408 1,116 1,377 25,085,600
2026/02/20 1,356 1,387 1,186 1,236 15,321,300
2026/02/19 1,552 1,648 1,292 1,296 33,134,000
2026/02/18 2,200 2,200 1,692 1,692 5,112,500
2026/02/17 2,192 2,192 2,192 2,192 759,200
2026/02/16 1,722 1,792 1,693 1,792 3,150,300
2026/02/13 1,372 1,543 1,214 1,492 47,297,400
2026/02/12 1,233 1,372 1,163 1,372 40,208,200
2026/02/10 907 1,072 899 1,072 14,871,500
2026/02/09 922 922 922 922 1,206,100
2026/02/06 653 772 641 772 16,091,700
2026/02/05 701 724 671 672 28,142,100
2026/02/04 659 761 648 716 73,981,900
2026/02/03 610 674 540 667 34,383,200
2026/02/02 636 649 575 582 43,934,400
2026/01/30 538 629 533 629 39,444,100
2026/01/29 654 654 480 529 51,455,200
2026/01/28 564 564 564 564 1,079,500
2026/01/27 420 484 415 484 25,557,000
2026/01/26 392 407 384 404 5,682,700
2026/01/23 353 396 347 390 5,564,800
2026/01/22 370 389 353 356 5,901,900
2026/01/21 341 370 334 364 5,895,200
2026/01/20 374 377 339 347 5,425,400
2026/01/19 386 399 376 380 3,896,800
2026/01/16 392 406 368 391 7,417,500
2026/01/15 372 424 358 399 11,130,000
2026/01/14 341 385 339 379 5,247,800
2026/01/13 346 349 333 342 3,395,100
2026/01/09 319 330 316 330 2,508,700
2026/01/08 314 327 312 316 2,956,700
2026/01/07 294 311 290 311 2,377,700
2026/01/06 295 303 291 296 2,102,300
2026/01/05 289 298 287 291 2,173,100
2025/12/30 293 306 287 289 2,947,000
2025/12/29 277 294 276 293 3,114,900
2025/12/26 280 295 274 277 5,098,400
2025/12/25 262 275 261 274 1,898,900
2025/12/24 264 266 260 260 897,600
2025/12/23 257 262 256 261 1,052,700
2025/12/22 259 259 254 258 721,200
2025/12/19 256 260 255 257 971,500
2025/12/18 253 259 251 255 1,314,600
2025/12/17 255 257 250 255 1,176,000
2025/12/16 267 267 255 256 1,633,900
2025/12/15 253 270 250 269 1,773,800
2025/12/12 254 259 252 257 1,479,100
2025/12/11 265 272 251 253 2,724,000
2025/12/10 258 260 250 260 2,623,500
2025/12/09 268 269 255 256 3,270,600
2025/12/08 281 282 269 272 2,628,200
2025/12/05 295 295 281 281 1,786,200
2025/12/04 288 296 282 295 3,070,800
2025/12/03 290 293 276 288 3,912,900
2025/12/02 324 325 288 292 7,222,900
2025/12/01 353 360 324 325 9,121,800
2025/11/28 353 413 350 369 19,285,800
2025/11/27 329 348 328 345 4,416,000
2025/11/26 320 329 311 326 5,418,400
2025/11/25 303 313 295 313 3,720,300
2025/11/21 279 318 278 304 9,349,600
2025/11/20 287 291 273 277 3,113,100
2025/11/19 275 300 271 283 8,348,600
2025/11/18 269 276 264 269 2,539,900
2025/11/17 275 280 260 270 2,899,000
2025/11/14 259 279 259 273 6,749,600
2025/11/13 263 272 248 267 8,275,500
2025/11/12 259 285 258 275 28,542,800
2025/11/11 197 247 195 247 20,014,700
2025/11/10 197 198 194 197 861,300
2025/11/07 190 195 190 193 916,400
2025/11/06 188 193 187 192 844,500
2025/11/05 193 193 186 189 1,429,700
2025/11/04 197 199 195 195 773,200
2025/10/31 200 201 196 199 855,600
2025/10/30 199 201 197 200 979,700
2025/10/29 202 202 197 201 972,300
2025/10/28 202 207 199 199 1,161,100
2025/10/27 205 209 204 207 1,201,200
2025/10/24 203 203 200 202 668,800
2025/10/23 204 204 201 203 498,100
2025/10/22 201 207 201 206 915,000
2025/10/21 202 204 200 202 1,154,700
2025/10/20 199 204 198 203 1,172,000
2025/10/17 200 201 196 196 689,000
2025/10/16 199 202 197 202 659,800
2025/10/15 196 199 195 197 564,100
2025/10/14 196 201 193 195 1,162,000
2025/10/10 202 203 198 201 1,033,800
2025/10/09 204 205 202 204 737,000
2025/10/08 209 210 204 204 918,600
2025/10/07 214 215 208 209 1,011,800
2025/10/06 211 219 211 216 1,502,000
2025/10/03 205 211 205 209 958,300
2025/10/02 202 207 202 203 805,700
2025/10/01 208 208 202 202 1,042,400
2025/09/30 211 214 209 211 719,800

このページの先頭へ