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
2014/12/30 61 62 60 62 33,956,000
2014/12/29 62 62 60 61 36,849,000
2014/12/26 60 62 60 62 24,641,000
2014/12/25 60 60 59 60 72,364,000
2014/12/24 61 61 59 60 78,219,000
2014/12/22 60 61 59 60 80,320,000
2014/12/19 61 61 59 60 73,482,000
2014/12/18 57 60 56 60 98,000,000
2014/12/17 59 62 56 57 111,606,000
2014/12/16 61 62 60 60 73,601,000
2014/12/15 63 64 62 63 71,754,000
2014/12/12 62 64 62 62 79,048,000
2014/12/11 61 63 60 63 95,400,000
2014/12/10 62 63 61 61 84,392,000
2014/12/09 64 65 62 63 89,421,000
2014/12/08 65 66 64 64 85,075,000
2014/12/05 64 65 63 65 82,240,000
2014/12/04 64 65 63 64 87,246,000
2014/12/03 63 65 62 64 97,591,000
2014/12/02 61 63 61 63 75,860,000
2014/12/01 61 63 61 62 69,021,000
2014/11/28 62 63 60 62 71,622,000
2014/11/27 62 63 61 62 80,909,000
2014/11/26 62 63 61 62 91,241,000
2014/11/25 59 63 57 63 95,488,000
2014/11/21 57 62 57 59 117,336,000
2014/11/20 54 57 54 56 89,340,000
2014/11/19 53 56 53 54 92,360,000
2014/11/18 51 53 51 53 90,970,000
2014/11/17 52 53 51 51 88,098,000
2014/11/14 51 52 50 52 82,559,000
2014/11/13 50 51 49 51 91,108,000
2014/11/12 50 51 49 50 97,823,000
2014/11/11 50 50 49 50 108,285,000
2014/11/10 49 50 49 50 94,807,000
2014/11/07 50 50 49 49 108,275,000
2014/11/06 49 50 49 49 104,543,000
2014/11/05 50 51 49 50 106,014,000
2014/11/04 50 50 49 49 78,156,000
2014/10/31 48 49 48 49 83,774,000
2014/10/30 47 49 46 48 93,969,000
2014/10/29 47 47 46 47 85,157,000
2014/10/28 46 47 45 47 81,676,000
2014/10/27 46 46 45 46 72,755,000
2014/10/24 46 46 45 46 72,122,000
2014/10/23 46 47 45 45 74,912,000
2014/10/22 47 48 47 47 72,813,000
2014/10/21 48 49 46 46 84,307,000
2014/10/20 47 49 46 49 78,154,000
2014/10/17 49 49 46 46 73,149,000
2014/10/16 49 49 48 48 71,096,000
2014/10/15 49 49 48 49 77,682,000
2014/10/14 49 49 48 49 72,021,000
2014/10/10 51 51 49 49 88,648,000
2014/10/09 51 52 51 51 91,807,000
2014/10/08 50 52 50 51 92,640,000
2014/10/07 51 52 50 50 93,602,000
2014/10/06 50 51 49 51 89,411,000
2014/10/03 49 50 49 50 87,645,000
2014/10/02 50 50 48 49 85,836,000
2014/10/01 51 52 50 51 86,598,000
2014/09/30 51 53 51 51 79,897,000
2014/09/29 52 53 51 51 85,255,000
2014/09/26 50 51 49 51 63,069,000
2014/09/25 48 50 48 50 65,792,000
2014/09/24 48 49 47 49 96,143,000
2014/09/22 49 49 48 48 74,701,000
2014/09/19 48 49 48 49 77,290,000
2014/09/18 48 49 47 48 93,842,000
2014/09/17 48 48 47 47 76,949,000
2014/09/16 48 49 47 48 88,808,000
2014/09/12 47 48 47 48 65,958,000
2014/09/11 47 48 46 47 72,858,000
2014/09/10 48 48 46 47 87,190,000
2014/09/09 46 48 46 48 78,008,000
2014/09/08 47 48 46 46 61,828,000
2014/09/05 47 48 46 47 82,364,000
2014/09/04 47 48 46 47 77,938,000
2014/09/03 46 47 46 47 65,242,000
2014/09/02 47 47 46 47 55,041,000
2014/09/01 46 47 46 46 54,287,000
2014/08/29 46 46 45 46 40,043,000
2014/08/28 45 46 45 45 51,460,000
2014/08/27 46 47 45 46 52,223,000
2014/08/26 46 46 45 46 34,243,000
2014/08/25 45 46 45 46 35,787,000
2014/08/22 46 46 45 45 40,030,000
2014/08/21 46 46 45 46 52,222,000
2014/08/20 45 46 45 45 50,726,000
2014/08/19 46 47 45 45 44,448,000
2014/08/18 47 47 46 46 58,212,000
2014/08/15 45 47 45 47 51,899,000
2014/08/14 46 46 45 45 57,500,000
2014/08/13 45 46 45 45 57,364,000
2014/08/12 45 46 45 45 38,833,000
2014/08/11 45 46 45 46 35,236,000
2014/08/08 45 46 44 44 54,537,000
2014/08/07 46 46 45 45 47,354,000
2014/08/06 47 47 46 46 45,369,000
2014/08/05 47 48 46 46 51,323,000
2014/08/04 47 47 46 47 43,365,000
2014/08/01 47 47 46 46 49,839,000
2014/07/31 47 48 46 46 52,823,000
2014/07/30 46 47 46 46 59,737,000
2014/07/29 46 47 46 46 36,970,000
2014/07/28 46 47 46 46 31,570,000
2014/07/25 46 47 45 46 42,445,000
2014/07/24 46 47 45 47 33,268,000
2014/07/23 46 47 45 47 28,749,000
2014/07/22 46 46 45 45 27,800,000
2014/07/18 46 47 45 46 26,930,000
2014/07/17 46 47 45 45 33,203,000
2014/07/16 46 47 46 46 29,437,000
2014/07/15 46 47 46 46 31,461,000
2014/07/14 47 47 46 46 28,197,000
2014/07/11 47 47 46 46 27,191,000
2014/07/10 47 47 46 47 40,779,000
2014/07/09 48 48 46 46 44,910,000
2014/07/08 49 49 48 48 32,828,000
2014/07/07 49 49 48 49 29,824,000
2014/07/04 49 49 48 49 31,200,000
2014/07/03 49 49 48 49 37,304,000
2014/07/02 48 49 48 48 33,754,000
2014/07/01 48 49 47 48 29,371,000
2014/06/30 47 48 47 48 29,864,000
2014/06/27 48 49 47 47 34,696,000
2014/06/26 48 49 47 48 43,305,000
2014/06/25 47 49 47 47 56,383,000
2014/06/24 50 50 47 47 59,877,000
2014/06/23 50 50 49 50 27,310,000
2014/06/20 49 50 48 49 37,531,000
2014/06/19 47 49 46 48 49,964,000
2014/06/18 46 47 46 46 40,352,000
2014/06/17 47 47 46 46 44,216,000
2014/06/16 46 48 45 47 80,571,000
2014/06/13 45 47 45 46 48,733,000
2014/06/12 45 46 44 46 44,953,000
2014/06/11 44 45 43 45 30,612,000
2014/06/10 44 45 43 43 46,030,000
2014/06/09 44 45 43 44 54,836,000
2014/06/06 43 44 42 44 55,803,000
2014/06/05 44 44 43 43 53,935,000
2014/06/04 45 45 44 44 39,479,000
2014/06/03 45 46 44 45 53,011,000
2014/06/02 44 45 43 45 60,118,000
2014/05/30 45 45 43 43 59,629,000
2014/05/29 44 45 44 44 40,941,000
2014/05/28 45 46 44 44 29,597,000
2014/05/27 42 47 41 46 93,654,000
2014/05/26 56 57 56 57 19,978,000
2014/05/23 56 56 55 56 22,527,000
2014/05/22 56 56 55 56 18,997,000
2014/05/21 55 56 54 54 21,764,000
2014/05/20 56 57 55 56 35,632,000
2014/05/19 57 57 56 56 23,660,000
2014/05/16 58 58 57 57 23,818,000
2014/05/15 58 59 57 57 23,828,000
2014/05/14 58 59 58 58 23,630,000
2014/05/13 58 60 57 59 32,604,000
2014/05/12 58 59 57 58 30,648,000
2014/05/09 57 58 57 58 23,684,000
2014/05/08 57 58 56 58 31,824,000
2014/05/07 58 58 57 57 34,897,000
2014/05/02 58 59 58 59 38,539,000
2014/05/01 56 59 56 58 38,505,000
2014/04/30 57 58 56 58 33,158,000
2014/04/28 57 58 56 58 33,167,000
2014/04/25 57 59 56 57 33,137,000
2014/04/24 57 58 56 56 33,228,000
2014/04/23 56 57 56 57 36,416,000
2014/04/22 57 58 56 57 33,956,000
2014/04/21 58 59 57 58 34,102,000
2014/04/18 57 58 57 57 32,804,000
2014/04/17 57 58 56 58 47,628,000
2014/04/16 56 57 56 56 46,194,000
2014/04/15 55 56 55 56 25,757,000
2014/04/14 54 56 54 56 29,524,000
2014/04/11 55 56 54 55 25,822,000
2014/04/10 57 57 55 56 32,800,000
2014/04/09 57 58 56 56 29,454,000
2014/04/08 58 58 56 58 30,348,000
2014/04/07 57 58 56 58 26,202,000
2014/04/04 58 59 57 58 22,060,000
2014/04/03 58 59 58 58 29,619,000
2014/04/02 58 59 57 57 29,307,000
2014/04/01 58 58 57 57 24,094,000
2014/03/31 56 58 56 57 20,318,000
2014/03/28 56 57 56 56 21,543,000
2014/03/27 56 56 54 56 31,654,000
2014/03/26 56 57 55 56 14,642,000
2014/03/25 57 57 56 57 22,541,000
2014/03/24 55 58 54 58 22,687,000
2014/03/20 56 57 53 54 24,536,000
2014/03/19 56 57 55 56 20,233,000
2014/03/18 58 58 55 56 26,465,000
2014/03/17 58 58 56 57 22,434,000
2014/03/14 59 60 58 58 18,974,000
2014/03/13 61 61 60 60 11,586,000
2014/03/12 61 61 60 60 18,188,000
2014/03/11 62 62 61 61 16,048,000
2014/03/10 62 62 61 61 22,357,000
2014/03/07 62 62 60 62 29,770,000
2014/03/06 61 62 60 61 19,640,000
2014/03/05 61 62 61 62 21,906,000
2014/03/04 61 61 60 60 18,050,000
2014/03/03 60 61 60 60 24,814,000
2014/02/28 61 62 60 62 23,576,000
2014/02/27 62 62 60 60 24,650,000
2014/02/26 62 62 61 62 20,703,000
2014/02/25 62 63 62 63 20,679,000
2014/02/24 62 63 61 61 24,581,000
2014/02/21 62 63 60 63 29,719,000
2014/02/20 62 63 60 62 28,242,000
2014/02/19 62 64 61 62 29,518,000
2014/02/18 60 62 60 61 25,992,000
2014/02/17 60 61 58 61 26,379,000
2014/02/14 61 62 59 59 33,856,000
2014/02/13 63 63 61 61 32,021,000
2014/02/12 63 64 62 63 36,584,000
2014/02/10 63 63 62 63 23,124,000
2014/02/07 62 63 61 62 35,044,000
2014/02/06 60 61 59 60 35,568,000
2014/02/05 60 61 58 59 43,165,000
2014/02/04 59 60 57 59 47,055,000
2014/02/03 63 65 61 62 42,669,000
2014/01/31 66 67 64 65 36,834,000
2014/01/30 68 68 65 65 38,607,000
2014/01/29 68 69 67 68 29,848,000
2014/01/28 66 68 66 67 26,164,000
2014/01/27 66 67 65 65 40,109,000
2014/01/24 68 70 68 68 40,272,000
2014/01/23 72 72 69 69 38,240,000
2014/01/22 72 73 71 72 24,966,000
2014/01/21 72 73 71 72 34,333,000
2014/01/20 72 74 71 72 46,259,000
2014/01/17 70 72 69 71 39,219,000
2014/01/16 71 71 70 70 32,814,000
2014/01/15 73 74 69 70 54,512,000
2014/01/14 70 73 69 71 58,912,000
2014/01/10 68 71 68 71 55,516,000
2014/01/09 69 70 68 68 44,114,000
2014/01/08 68 69 66 69 53,219,000
2014/01/07 68 71 67 67 74,313,000
2014/01/06 65 68 64 67 50,816,000

このページの先頭へ