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
2017/12/29 822 831 822 828 277,900
2017/12/28 831 835 820 823 468,800
2017/12/27 825 832 824 830 368,300
2017/12/26 833 833 817 819 900,000
2017/12/25 847 848 833 834 478,300
2017/12/22 847 849 841 847 517,800
2017/12/21 845 849 839 846 561,500
2017/12/20 825 843 823 843 470,100
2017/12/19 830 830 817 824 416,600
2017/12/18 826 830 824 828 506,600
2017/12/15 830 831 813 820 755,400
2017/12/14 829 834 824 828 624,300
2017/12/13 841 843 824 831 692,600
2017/12/12 849 850 842 844 617,000
2017/12/11 852 857 842 847 1,093,900
2017/12/08 853 854 838 847 1,007,800
2017/12/07 839 854 838 849 766,500
2017/12/06 835 848 831 839 1,087,900
2017/12/05 835 839 829 839 695,900
2017/12/04 830 845 829 840 1,012,800
2017/12/01 838 840 829 832 727,300
2017/11/30 829 836 823 836 917,300
2017/11/29 825 827 818 826 777,200
2017/11/28 824 828 811 819 800,400
2017/11/27 838 840 820 823 611,500
2017/11/24 835 839 819 832 682,500
2017/11/22 854 855 836 837 856,300
2017/11/21 833 859 832 848 1,354,900
2017/11/20 823 832 821 824 834,200
2017/11/17 825 828 816 821 1,151,400
2017/11/16 819 830 815 828 891,900
2017/11/15 837 837 814 822 1,508,800
2017/11/14 856 860 835 843 1,351,100
2017/11/13 888 889 855 858 1,621,100
2017/11/10 908 912 861 869 2,183,700
2017/11/09 1,009 1,035 907 918 2,481,500
2017/11/08 997 1,006 988 1,002 609,800
2017/11/07 984 999 982 999 570,200
2017/11/06 988 989 980 984 689,200
2017/11/02 995 997 987 992 601,800
2017/11/01 1,002 1,004 993 994 706,100
2017/10/31 1,009 1,009 991 997 867,500
2017/10/30 1,024 1,026 1,006 1,012 1,028,200
2017/10/27 995 1,024 992 1,020 1,288,100
2017/10/26 987 995 982 992 766,600
2017/10/25 990 996 985 986 822,700
2017/10/24 973 987 969 986 825,400
2017/10/23 952 973 952 970 831,400
2017/10/20 963 963 946 948 663,100
2017/10/19 958 972 956 965 656,600
2017/10/18 982 982 963 966 1,008,000
2017/10/17 984 994 982 982 595,900
2017/10/16 983 991 978 983 629,400
2017/10/13 994 998 972 990 932,400
2017/10/12 979 995 978 995 723,400
2017/10/11 960 980 960 977 1,077,100
2017/10/10 960 963 949 960 544,200
2017/10/06 941 963 941 957 1,183,900
2017/10/05 931 944 928 941 841,600
2017/10/04 930 935 925 933 1,074,400
2017/10/03 912 929 910 928 769,200
2017/10/02 890 909 888 909 837,300
2017/09/29 877 889 875 886 869,700
2017/09/28 880 880 865 879 838,500
2017/09/27 839 872 836 872 1,315,100
2017/09/27 1 -> 0.10 分割
2017/09/26 82 84 82 84 8,792,000
2017/09/25 81 83 81 83 9,586,000
2017/09/22 82 82 81 82 8,382,000
2017/09/21 82 83 82 82 5,484,000
2017/09/20 82 83 82 83 6,810,000
2017/09/19 81 83 80 83 12,493,000
2017/09/15 81 82 80 81 10,119,000
2017/09/14 82 82 81 82 8,435,000
2017/09/13 81 82 81 81 7,353,000
2017/09/12 80 81 80 81 10,308,000
2017/09/11 79 80 79 80 9,668,000
2017/09/08 79 79 78 78 9,594,000
2017/09/07 79 80 78 79 14,186,000
2017/09/06 79 80 78 80 9,664,000
2017/09/05 80 81 79 80 12,516,000
2017/09/04 81 82 80 80 12,107,000
2017/09/01 82 82 81 82 10,048,000
2017/08/31 82 83 81 81 10,198,000
2017/08/30 83 83 82 83 8,790,000
2017/08/29 82 82 81 82 7,562,000
2017/08/28 83 84 82 82 6,338,000
2017/08/25 83 84 82 83 11,497,000
2017/08/24 81 83 81 83 8,833,000
2017/08/23 82 83 81 81 10,149,000
2017/08/22 82 83 81 83 13,357,000
2017/08/21 83 83 82 82 10,335,000
2017/08/18 82 83 81 83 13,046,000
2017/08/17 82 83 81 82 12,898,000
2017/08/16 80 82 80 82 10,020,000
2017/08/15 81 82 81 81 10,545,000
2017/08/14 80 81 79 81 13,045,000
2017/08/10 82 82 80 81 10,213,000
2017/08/09 81 82 80 81 12,482,000
2017/08/08 83 83 80 81 15,194,000
2017/08/07 79 83 78 83 27,890,000
2017/08/04 78 79 78 78 11,052,000
2017/08/03 79 80 79 80 10,803,000
2017/08/02 79 80 77 80 16,226,000
2017/08/01 78 79 78 78 11,096,000
2017/07/31 78 80 78 78 11,142,000
2017/07/28 79 80 79 79 9,693,000
2017/07/27 80 80 78 78 17,729,000
2017/07/26 80 81 79 80 7,978,000
2017/07/25 80 81 80 80 6,662,000
2017/07/24 80 81 79 81 10,139,000
2017/07/21 80 81 80 80 7,695,000
2017/07/20 81 81 80 81 8,663,000
2017/07/19 81 82 80 80 10,956,000
2017/07/18 81 82 81 81 7,941,000
2017/07/14 81 82 80 81 20,665,000
2017/07/13 82 83 81 82 11,012,000
2017/07/12 83 83 82 82 6,998,000
2017/07/11 83 84 83 83 6,908,000
2017/07/10 84 84 82 83 6,181,000
2017/07/07 82 84 82 83 7,168,000
2017/07/06 83 84 82 82 7,632,000
2017/07/05 83 84 82 84 5,426,000
2017/07/04 84 84 82 82 19,273,000
2017/07/03 83 84 82 84 7,411,000
2017/06/30 81 83 80 83 14,104,000
2017/06/29 82 83 81 83 9,367,000
2017/06/28 82 82 81 81 7,579,000
2017/06/27 81 82 81 82 3,698,000
2017/06/26 81 82 81 81 6,257,000
2017/06/23 81 81 80 81 4,424,000
2017/06/22 82 82 80 81 6,314,000
2017/06/21 83 83 81 81 6,936,000
2017/06/20 83 84 82 82 4,770,000
2017/06/19 82 83 81 83 6,683,000
2017/06/16 82 83 81 81 8,292,000
2017/06/15 82 82 81 82 8,059,000
2017/06/14 81 82 81 81 10,301,000
2017/06/13 81 81 80 81 5,287,000
2017/06/12 80 81 80 80 9,566,000
2017/06/09 79 81 78 81 9,961,000
2017/06/08 79 80 78 78 11,053,000
2017/06/07 79 79 77 79 10,065,000
2017/06/06 81 82 79 79 10,947,000
2017/06/05 80 81 79 80 6,365,000
2017/06/02 78 81 78 80 8,238,000
2017/06/01 79 80 78 79 12,666,000
2017/05/31 78 80 78 80 11,634,000
2017/05/30 78 79 77 79 12,745,000
2017/05/29 80 80 78 79 9,231,000
2017/05/26 81 82 79 79 10,804,000
2017/05/25 82 83 82 82 3,807,000
2017/05/24 83 83 78 83 26,303,000
2017/05/23 83 84 81 82 18,831,000
2017/05/22 83 84 82 83 10,804,000
2017/05/19 82 83 80 82 10,625,000
2017/05/18 82 83 81 82 12,324,000
2017/05/17 85 85 84 84 13,747,000
2017/05/16 86 86 85 86 11,183,000
2017/05/15 86 86 84 85 21,760,000
2017/05/12 93 93 84 86 35,672,000
2017/05/11 95 96 93 93 17,101,000
2017/05/10 95 96 94 95 7,800,000
2017/05/09 96 96 94 95 10,895,000
2017/05/08 95 96 94 95 11,390,000
2017/05/02 94 95 92 93 13,841,000
2017/05/01 91 93 91 93 10,427,000
2017/04/28 91 91 90 91 14,290,000
2017/04/27 90 91 89 90 23,227,000
2017/04/26 90 91 89 90 11,640,000
2017/04/25 88 90 88 89 9,568,000
2017/04/24 91 91 88 89 9,499,000
2017/04/21 92 93 89 89 11,710,000
2017/04/20 89 91 89 91 6,903,000
2017/04/19 88 90 88 90 8,517,000
2017/04/18 89 90 88 88 8,558,000
2017/04/17 86 89 86 88 16,378,000
2017/04/14 87 88 85 86 13,573,000
2017/04/13 86 89 85 88 9,988,000
2017/04/12 88 89 86 87 15,438,000
2017/04/11 90 91 89 89 12,207,000
2017/04/10 90 92 90 91 12,385,000
2017/04/07 88 91 88 90 15,732,000
2017/04/06 90 90 88 88 11,767,000
2017/04/05 91 91 88 90 12,616,000
2017/04/04 93 93 90 90 11,653,000
2017/04/03 93 94 92 94 10,462,000
2017/03/31 92 96 91 93 20,673,000
2017/03/30 98 98 92 93 20,172,000
2017/03/29 97 99 97 99 6,170,000
2017/03/28 98 98 95 98 14,535,000
2017/03/27 99 100 98 98 9,910,000
2017/03/24 101 102 100 100 10,420,000
2017/03/23 104 104 102 102 7,417,000
2017/03/22 100 103 99 103 14,713,000
2017/03/21 99 101 99 101 8,051,000
2017/03/17 100 101 99 99 7,024,000
2017/03/16 101 101 100 100 4,509,000
2017/03/15 101 102 100 101 6,601,000
2017/03/14 101 102 100 101 7,823,000
2017/03/13 103 103 101 101 11,569,000
2017/03/10 102 103 99 102 31,701,000
2017/03/09 102 104 101 103 19,674,000
2017/03/08 102 103 100 102 13,833,000
2017/03/07 102 105 102 103 13,636,000
2017/03/06 100 103 99 103 14,450,000
2017/03/03 100 102 99 100 14,922,000
2017/03/02 100 102 99 100 20,947,000
2017/03/01 96 99 96 98 18,727,000
2017/02/28 94 97 94 96 13,627,000
2017/02/27 93 94 92 93 12,424,000
2017/02/24 93 97 93 94 29,052,000
2017/02/23 91 93 90 93 11,889,000
2017/02/22 92 93 90 91 14,845,000
2017/02/21 90 92 90 92 10,114,000
2017/02/20 89 90 89 90 4,381,000
2017/02/17 88 90 88 90 16,130,000
2017/02/16 90 91 89 89 9,697,000
2017/02/15 90 91 89 90 11,016,000
2017/02/14 91 91 89 89 9,809,000
2017/02/13 92 92 90 90 13,202,000
2017/02/10 90 92 90 91 26,132,000
2017/02/09 88 90 87 89 18,058,000
2017/02/08 84 88 84 88 25,751,000
2017/02/07 81 84 79 83 31,976,000
2017/02/06 81 82 81 82 9,784,000
2017/02/03 82 83 81 81 11,011,000
2017/02/02 82 83 81 82 16,845,000
2017/02/01 80 81 80 80 12,325,000
2017/01/31 80 81 79 81 16,566,000
2017/01/30 80 81 79 80 18,546,000
2017/01/27 81 81 80 81 14,451,000
2017/01/26 81 82 80 82 11,581,000
2017/01/25 79 81 78 81 19,409,000
2017/01/24 80 80 78 78 19,551,000
2017/01/23 81 81 79 80 15,596,000
2017/01/20 81 82 80 81 9,635,000
2017/01/19 81 82 81 81 9,455,000
2017/01/18 82 82 79 81 15,547,000
2017/01/17 82 83 81 82 9,400,000
2017/01/16 84 85 82 82 17,544,000
2017/01/13 84 85 83 85 16,730,000
2017/01/12 86 86 84 84 14,292,000
2017/01/11 87 88 85 87 28,430,000
2017/01/10 83 85 83 85 15,772,000
2017/01/06 85 85 83 84 21,433,000
2017/01/05 86 87 85 85 19,934,000
2017/01/04 85 87 84 85 19,844,000

このページの先頭へ