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
2016/12/30 84 85 82 84 17,031,000
2016/12/29 85 85 83 85 18,299,000
2016/12/28 82 85 81 85 13,954,000
2016/12/27 84 84 82 82 44,807,000
2016/12/26 83 84 82 83 37,651,000
2016/12/22 83 83 81 83 40,487,000
2016/12/21 85 85 83 83 38,415,000
2016/12/20 84 85 83 85 34,626,000
2016/12/19 86 86 83 84 48,560,000
2016/12/16 87 88 86 86 30,287,000
2016/12/15 88 88 85 87 46,726,000
2016/12/14 88 89 87 87 33,757,000
2016/12/13 87 88 85 87 50,165,000
2016/12/12 90 91 87 88 52,292,000
2016/12/09 86 90 86 89 52,256,000
2016/12/08 86 86 84 86 46,682,000
2016/12/07 86 87 85 85 41,019,000
2016/12/06 86 87 85 87 37,314,000
2016/12/05 87 87 85 86 42,179,000
2016/12/02 87 88 86 88 39,670,000
2016/12/01 87 89 86 86 46,544,000
2016/11/30 87 88 86 86 57,967,000
2016/11/29 85 86 82 84 54,398,000
2016/11/28 89 90 85 85 64,111,000
2016/11/25 92 95 88 89 61,821,000
2016/11/24 87 92 87 92 39,463,000
2016/11/22 86 87 85 86 38,822,000
2016/11/21 82 86 82 86 47,285,000
2016/11/18 82 83 81 82 30,621,000
2016/11/17 80 82 79 82 47,452,000
2016/11/16 83 83 80 81 35,453,000
2016/11/15 83 84 81 82 38,855,000
2016/11/14 80 82 80 82 40,528,000
2016/11/11 79 82 78 79 48,278,000
2016/11/10 76 80 75 79 55,493,000
2016/11/09 76 77 70 70 62,893,000
2016/11/08 73 78 73 75 58,918,000
2016/11/07 72 73 71 73 36,948,000
2016/11/04 69 72 69 71 44,812,000
2016/11/02 71 71 69 69 45,751,000
2016/11/01 71 72 71 71 41,443,000
2016/10/31 70 72 70 71 36,151,000
2016/10/28 70 72 69 71 47,948,000
2016/10/27 71 73 68 70 51,054,000
2016/10/26 70 73 69 72 46,436,000
2016/10/25 70 71 68 69 46,633,000
2016/10/24 67 71 67 70 56,451,000
2016/10/21 66 67 66 67 47,308,000
2016/10/20 65 67 64 66 38,950,000
2016/10/19 66 67 63 65 44,432,000
2016/10/18 64 66 64 66 26,363,000
2016/10/17 64 65 63 65 31,495,000
2016/10/14 64 65 63 64 43,302,000
2016/10/13 63 64 62 63 33,438,000
2016/10/12 62 63 61 62 49,226,000
2016/10/11 62 63 62 62 36,933,000
2016/10/07 61 62 60 61 53,179,000
2016/10/06 60 61 59 61 40,604,000
2016/10/05 60 61 59 60 45,834,000
2016/10/04 58 60 58 60 43,629,000
2016/10/03 58 59 58 59 32,698,000
2016/09/30 57 59 57 58 30,397,000
2016/09/29 58 59 58 58 29,311,000
2016/09/28 57 58 57 57 28,080,000
2016/09/27 56 58 56 58 21,818,000
2016/09/26 57 58 56 58 24,134,000
2016/09/23 57 58 57 58 23,604,000
2016/09/21 57 58 56 58 24,342,000
2016/09/20 56 58 56 56 22,128,000
2016/09/16 56 57 56 57 21,817,000
2016/09/15 58 59 56 56 30,465,000
2016/09/14 58 59 57 58 30,546,000
2016/09/13 58 58 56 58 20,147,000
2016/09/12 59 59 56 56 32,796,000
2016/09/09 59 59 58 59 22,511,000
2016/09/08 57 59 57 58 34,672,000
2016/09/07 56 57 56 57 19,733,000
2016/09/06 55 57 55 56 22,859,000
2016/09/05 56 56 55 56 21,303,000
2016/09/02 55 56 55 55 20,604,000
2016/09/01 55 56 55 56 17,479,000
2016/08/31 55 56 55 55 11,602,000
2016/08/30 55 56 55 56 12,257,000
2016/08/29 55 56 55 56 20,477,000
2016/08/26 55 56 54 54 16,770,000
2016/08/25 55 56 55 56 20,585,000
2016/08/24 56 56 55 55 15,480,000
2016/08/23 57 57 55 55 19,292,000
2016/08/22 57 57 56 57 23,058,000
2016/08/19 56 57 55 57 21,414,000
2016/08/18 56 57 56 56 18,225,000
2016/08/17 56 57 55 57 22,965,000
2016/08/16 57 57 56 56 19,974,000
2016/08/15 57 57 56 57 22,953,000
2016/08/12 57 58 57 57 26,233,000
2016/08/10 58 58 57 58 24,246,000
2016/08/09 57 58 57 58 21,377,000
2016/08/08 60 60 57 58 31,641,000
2016/08/05 62 63 60 60 31,754,000
2016/08/04 61 61 59 61 28,088,000
2016/08/03 61 62 60 60 27,657,000
2016/08/02 61 62 61 61 14,764,000
2016/08/01 62 63 61 61 20,838,000
2016/07/29 62 64 61 62 29,850,000
2016/07/28 62 63 61 62 29,960,000
2016/07/27 61 62 60 61 18,019,000
2016/07/26 59 61 59 60 22,675,000
2016/07/25 59 60 59 59 16,349,000
2016/07/22 59 59 58 58 16,658,000
2016/07/21 60 60 58 59 21,717,000
2016/07/20 59 60 58 59 24,821,000
2016/07/19 59 59 58 59 13,200,000
2016/07/15 60 61 57 59 23,964,000
2016/07/14 59 61 58 60 25,724,000
2016/07/13 59 60 57 58 23,058,000
2016/07/12 59 60 58 59 19,210,000
2016/07/11 57 59 56 59 19,261,000
2016/07/08 56 57 56 57 13,383,000
2016/07/07 56 57 56 57 11,865,000
2016/07/06 58 58 56 56 19,032,000
2016/07/05 57 59 56 57 22,015,000
2016/07/04 55 57 54 57 14,928,000
2016/07/01 55 56 54 55 19,038,000
2016/06/30 56 56 54 55 18,099,000
2016/06/29 55 56 55 56 17,759,000
2016/06/28 54 55 51 55 19,962,000
2016/06/27 53 55 53 55 12,494,000
2016/06/24 58 59 52 53 34,639,000
2016/06/23 57 58 55 57 22,315,000
2016/06/22 58 58 57 57 15,588,000
2016/06/21 56 59 56 58 24,927,000
2016/06/20 57 58 56 57 13,660,000
2016/06/17 57 58 56 57 20,388,000
2016/06/16 58 58 55 55 21,935,000
2016/06/15 57 59 57 59 17,093,000
2016/06/14 59 59 57 58 21,117,000
2016/06/13 60 61 58 58 21,285,000
2016/06/10 62 63 60 61 29,997,000
2016/06/09 63 64 62 63 15,528,000
2016/06/08 63 63 61 62 17,607,000
2016/06/07 63 64 62 63 15,400,000
2016/06/06 61 63 61 62 14,832,000
2016/06/03 63 64 62 62 28,047,000
2016/06/02 64 64 62 63 30,838,000
2016/06/01 65 66 64 64 38,395,000
2016/05/31 64 67 64 66 45,060,000
2016/05/30 61 64 60 64 39,140,000
2016/05/27 60 61 59 60 27,859,000
2016/05/26 61 62 59 60 27,918,000
2016/05/25 61 63 61 61 31,713,000
2016/05/24 61 62 61 61 25,580,000
2016/05/23 63 64 60 61 35,675,000
2016/05/20 60 63 59 63 43,645,000
2016/05/19 60 61 58 59 36,050,000
2016/05/18 57 61 57 59 52,085,000
2016/05/17 57 57 55 56 25,751,000
2016/05/16 56 57 55 56 26,133,000
2016/05/13 57 58 55 56 42,008,000
2016/05/12 56 57 55 56 27,265,000
2016/05/11 56 57 55 56 36,656,000
2016/05/10 55 56 54 54 35,128,000
2016/05/09 54 55 53 55 29,290,000
2016/05/06 54 54 53 54 18,263,000
2016/05/02 54 55 52 54 23,946,000
2016/04/28 55 56 53 54 23,945,000
2016/04/27 55 55 54 55 21,362,000
2016/04/26 56 56 55 55 25,904,000
2016/04/25 55 57 55 55 30,227,000
2016/04/22 56 57 55 56 35,536,000
2016/04/21 57 58 56 56 30,405,000
2016/04/20 55 57 55 57 29,135,000
2016/04/19 54 56 54 55 24,423,000
2016/04/18 54 55 53 54 20,674,000
2016/04/15 55 56 55 56 15,541,000
2016/04/14 54 56 54 55 24,540,000
2016/04/13 54 55 53 53 23,503,000
2016/04/12 54 55 54 55 17,054,000
2016/04/11 55 55 53 54 15,857,000
2016/04/08 54 55 53 54 24,260,000
2016/04/07 53 54 53 54 20,872,000
2016/04/06 53 54 52 54 20,935,000
2016/04/05 52 54 52 53 17,423,000
2016/04/04 53 53 52 53 16,627,000
2016/04/01 54 54 52 52 22,416,000
2016/03/31 55 56 54 54 21,831,000
2016/03/30 56 56 54 54 20,530,000
2016/03/29 56 57 56 57 11,031,000
2016/03/28 57 58 55 56 17,450,000
2016/03/25 56 58 56 56 21,935,000
2016/03/24 56 57 55 56 10,465,000
2016/03/23 56 57 55 56 17,088,000
2016/03/22 54 56 54 56 12,649,000
2016/03/18 55 56 54 54 13,821,000
2016/03/17 55 56 54 55 25,957,000
2016/03/16 52 55 51 54 32,821,000
2016/03/15 52 52 51 52 17,236,000
2016/03/14 51 52 51 51 24,235,000
2016/03/11 50 51 50 51 18,293,000
2016/03/10 50 51 50 51 15,697,000
2016/03/09 52 53 48 50 30,161,000
2016/03/08 52 53 52 53 12,932,000
2016/03/07 54 54 52 52 25,422,000
2016/03/04 51 54 51 53 29,544,000
2016/03/03 51 52 51 51 26,040,000
2016/03/02 51 52 50 51 19,269,000
2016/03/01 51 51 50 51 18,394,000
2016/02/29 51 52 50 50 19,390,000
2016/02/26 50 52 50 52 17,026,000
2016/02/25 49 50 49 50 17,561,000
2016/02/24 50 51 49 49 20,733,000
2016/02/23 52 53 51 51 27,640,000
2016/02/22 50 52 50 51 23,108,000
2016/02/19 51 52 50 51 19,053,000
2016/02/18 51 52 50 51 28,062,000
2016/02/17 49 52 49 49 32,748,000
2016/02/16 48 50 47 49 25,679,000
2016/02/15 48 49 47 48 19,044,000
2016/02/12 47 48 45 46 24,263,000
2016/02/10 49 49 47 48 27,990,000
2016/02/09 49 50 48 48 20,137,000
2016/02/08 49 51 48 51 24,929,000
2016/02/05 47 49 46 49 25,948,000
2016/02/04 47 49 46 46 31,821,000
2016/02/03 49 50 47 48 31,057,000
2016/02/02 50 51 50 50 26,695,000
2016/02/01 50 52 49 51 36,071,000
2016/01/29 48 51 47 50 30,284,000
2016/01/28 48 49 47 47 25,825,000
2016/01/27 48 49 47 48 34,948,000
2016/01/26 49 49 46 46 34,978,000
2016/01/25 49 50 48 50 32,926,000
2016/01/22 45 49 45 48 32,150,000
2016/01/21 46 48 43 44 36,568,000
2016/01/20 49 50 46 47 31,911,000
2016/01/19 50 50 48 49 31,103,000
2016/01/18 47 49 46 48 35,469,000
2016/01/15 51 52 47 49 45,619,000
2016/01/14 51 51 49 51 34,181,000
2016/01/13 51 53 51 53 26,079,000
2016/01/12 53 54 50 50 31,201,000
2016/01/08 52 54 52 53 38,928,000
2016/01/07 54 55 52 53 34,177,000
2016/01/06 55 55 54 55 35,856,000
2016/01/05 55 55 53 55 39,252,000
2016/01/04 56 57 54 56 31,470,000

このページの先頭へ