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
2020/12/30 399 399 391 394 968,700
2020/12/29 390 398 390 396 957,300
2020/12/28 390 397 384 387 679,000
2020/12/25 392 395 389 395 328,700
2020/12/24 382 393 382 387 513,100
2020/12/23 390 390 379 382 567,800
2020/12/22 393 394 385 386 595,000
2020/12/21 402 407 394 395 506,200
2020/12/18 398 405 396 402 479,300
2020/12/17 413 414 397 399 610,900
2020/12/16 418 418 408 412 585,800
2020/12/15 401 414 397 414 1,055,700
2020/12/14 395 404 395 399 565,500
2020/12/11 395 399 391 399 494,100
2020/12/10 399 401 393 393 451,500
2020/12/09 396 399 394 397 368,400
2020/12/08 388 399 386 396 409,000
2020/12/07 399 403 388 392 447,900
2020/12/04 390 399 388 399 376,500
2020/12/03 396 398 391 393 401,900
2020/12/02 390 402 390 395 931,400
2020/12/01 380 389 380 388 566,500
2020/11/30 386 386 378 378 506,100
2020/11/27 384 393 382 385 775,000
2020/11/26 385 390 381 387 361,400
2020/11/25 392 397 385 385 547,700
2020/11/24 392 394 386 386 430,200
2020/11/20 381 391 377 391 490,600
2020/11/19 376 386 376 382 477,600
2020/11/18 378 385 375 382 476,800
2020/11/17 385 388 375 375 455,500
2020/11/16 382 384 375 381 673,100
2020/11/13 376 381 369 371 804,900
2020/11/12 386 389 379 384 756,900
2020/11/11 376 400 376 391 1,544,400
2020/11/10 374 376 362 371 978,400
2020/11/09 365 368 358 359 437,900
2020/11/06 357 367 357 364 445,800
2020/11/05 363 365 352 359 574,100
2020/11/04 362 370 358 364 729,800
2020/11/02 351 363 351 355 669,000
2020/10/30 362 362 341 343 812,200
2020/10/29 351 360 348 358 534,800
2020/10/28 369 370 355 358 699,400
2020/10/27 374 374 368 374 533,900
2020/10/26 377 384 375 379 431,000
2020/10/23 384 385 371 380 538,800
2020/10/22 395 397 380 381 703,600
2020/10/21 397 404 391 395 804,600
2020/10/20 393 406 391 400 807,000
2020/10/19 392 398 392 394 456,000
2020/10/16 386 390 382 387 333,300
2020/10/15 392 393 384 386 379,000
2020/10/14 391 398 386 393 383,900
2020/10/13 391 394 384 391 315,400
2020/10/12 399 399 387 389 587,400
2020/10/09 390 405 387 400 1,363,500
2020/10/08 375 395 373 393 1,587,000
2020/10/07 366 375 360 373 729,500
2020/10/06 372 381 369 370 576,000
2020/10/05 363 371 361 370 590,000
2020/10/02 374 378 353 358 1,528,300
2020/09/30 369 369 357 358 608,700
2020/09/29 377 377 367 372 339,900
2020/09/28 368 377 364 377 488,400
2020/09/25 360 368 360 363 632,900
2020/09/24 362 363 358 358 452,500
2020/09/23 367 369 360 366 473,700
2020/09/18 369 372 367 370 361,700
2020/09/17 378 379 366 367 480,200
2020/09/16 382 384 376 376 451,800
2020/09/15 389 389 379 382 425,300
2020/09/14 386 393 385 387 660,900
2020/09/11 381 387 379 382 532,600
2020/09/10 382 383 378 380 443,400
2020/09/09 376 385 374 384 450,100
2020/09/08 379 383 374 383 559,200
2020/09/07 366 378 366 376 523,500
2020/09/04 358 368 357 366 434,700
2020/09/03 372 374 362 365 480,600
2020/09/02 370 375 366 368 428,200
2020/09/01 367 369 362 368 461,600
2020/08/31 377 381 371 372 410,300
2020/08/28 376 384 369 371 904,800
2020/08/27 380 380 372 374 287,500
2020/08/26 378 379 371 378 271,000
2020/08/25 375 385 375 379 547,600
2020/08/24 368 372 362 370 363,000
2020/08/21 367 373 365 367 307,000
2020/08/20 372 372 365 366 379,900
2020/08/19 361 373 359 373 407,200
2020/08/18 368 368 359 364 471,900
2020/08/17 368 373 365 371 452,600
2020/08/14 375 379 369 370 617,700
2020/08/13 378 382 371 374 611,800
2020/08/12 380 380 366 373 719,600
2020/08/11 380 391 375 380 851,700
2020/08/07 375 380 369 379 973,100
2020/08/06 353 374 353 373 1,721,600
2020/08/05 339 350 335 350 492,300
2020/08/04 334 345 330 345 534,800
2020/08/03 315 328 315 327 631,300
2020/07/31 332 332 315 315 651,800
2020/07/30 349 350 334 337 580,600
2020/07/29 352 352 346 347 509,900
2020/07/28 358 361 352 353 366,700
2020/07/27 352 360 346 358 400,500
2020/07/22 364 367 356 356 445,300
2020/07/21 364 364 354 360 570,200
2020/07/20 370 370 353 358 821,800
2020/07/17 378 389 372 373 1,278,200
2020/07/16 373 387 372 373 1,515,200
2020/07/15 365 384 365 372 1,329,600
2020/07/14 349 362 347 357 746,500
2020/07/13 340 353 339 353 656,000
2020/07/10 338 338 331 332 582,600
2020/07/09 347 349 335 338 583,600
2020/07/08 347 357 346 346 589,100
2020/07/07 350 355 347 351 431,700
2020/07/06 335 353 335 353 640,100
2020/07/03 336 340 331 336 449,200
2020/07/02 343 345 332 332 529,400
2020/07/01 354 356 340 342 612,800
2020/06/30 347 359 346 355 697,400
2020/06/29 345 347 339 340 535,100
2020/06/26 353 353 345 350 466,900
2020/06/25 349 350 344 347 627,600
2020/06/24 362 363 353 355 539,000
2020/06/23 362 367 357 364 622,800
2020/06/22 362 365 357 357 550,700
2020/06/19 372 376 365 366 523,400
2020/06/18 361 371 356 369 578,500
2020/06/17 363 366 360 365 603,400
2020/06/16 351 367 351 366 1,052,600
2020/06/15 346 354 340 340 901,500
2020/06/12 339 355 336 353 1,195,000
2020/06/11 374 374 352 357 1,341,500
2020/06/10 374 385 367 382 742,300
2020/06/09 388 389 374 379 912,900
2020/06/08 388 393 379 384 1,089,700
2020/06/05 373 383 369 383 965,800
2020/06/04 371 378 366 373 1,215,800
2020/06/03 382 383 364 369 1,070,900
2020/06/02 360 373 359 371 764,300
2020/06/01 357 361 356 359 580,100
2020/05/29 356 361 354 354 780,800
2020/05/28 358 376 357 362 1,444,700
2020/05/27 343 360 342 358 1,097,100
2020/05/26 338 346 337 345 992,600
2020/05/25 332 336 329 333 693,200
2020/05/22 333 333 323 331 814,300
2020/05/21 338 346 333 335 848,300
2020/05/20 330 337 325 337 751,300
2020/05/19 333 338 328 330 824,600
2020/05/18 338 338 327 330 791,200
2020/05/15 340 343 328 338 1,106,200
2020/05/14 343 348 331 334 1,456,900
2020/05/13 333 348 332 345 942,700
2020/05/12 339 344 330 340 1,058,700
2020/05/11 320 339 320 338 1,279,200
2020/05/08 303 319 302 316 1,200,200
2020/05/07 306 310 298 300 798,100
2020/05/01 315 321 302 306 1,615,000
2020/04/30 302 334 302 326 3,583,300
2020/04/28 297 300 293 299 704,800
2020/04/27 296 299 292 297 850,600
2020/04/24 304 305 291 294 1,139,000
2020/04/23 296 306 296 305 1,229,500
2020/04/22 293 295 284 292 885,200
2020/04/21 299 301 294 296 962,700
2020/04/20 300 303 297 303 635,400
2020/04/17 301 308 298 299 1,147,500
2020/04/16 296 304 294 298 914,800
2020/04/15 306 310 298 300 1,322,600
2020/04/14 299 309 292 307 1,367,600
2020/04/13 298 299 290 294 1,329,400
2020/04/10 289 299 286 299 1,444,800
2020/04/09 280 292 277 288 1,216,400
2020/04/08 273 286 269 282 1,510,500
2020/04/07 290 290 269 278 1,680,300
2020/04/06 255 279 251 275 2,135,900
2020/04/03 258 259 250 253 1,252,400
2020/04/02 268 273 258 258 1,421,400
2020/04/01 267 277 261 264 1,200,300
2020/03/31 280 283 268 270 1,167,900
2020/03/30 261 276 261 275 1,591,300
2020/03/27 277 279 266 277 1,279,700
2020/03/26 261 281 258 270 1,871,500
2020/03/25 280 283 264 269 1,768,000
2020/03/24 260 274 253 273 1,455,200
2020/03/23 271 272 245 250 1,780,900
2020/03/19 251 290 246 273 4,038,500
2020/03/18 235 256 234 241 1,894,000
2020/03/17 203 235 203 231 1,628,300
2020/03/16 216 223 208 211 1,217,200
2020/03/13 201 221 198 208 1,918,200
2020/03/12 229 235 217 224 1,858,000
2020/03/11 248 259 237 237 1,006,700
2020/03/10 232 250 222 250 2,013,400
2020/03/09 261 271 243 245 1,783,000
2020/03/06 282 284 275 278 1,455,900
2020/03/05 302 304 288 289 906,000
2020/03/04 294 298 290 294 834,300
2020/03/03 314 316 296 297 1,323,500
2020/03/02 290 308 290 300 1,411,700
2020/02/28 300 308 286 290 2,944,700
2020/02/27 331 332 318 321 1,482,200
2020/02/26 330 335 324 335 1,055,100
2020/02/25 329 341 328 336 1,252,300
2020/02/21 349 353 341 345 1,233,200
2020/02/20 354 356 349 349 945,900
2020/02/19 350 355 345 351 1,410,500
2020/02/18 377 377 345 353 3,022,900
2020/02/17 370 385 365 374 3,705,300
2020/02/14 361 365 352 362 2,293,400
2020/02/13 361 364 352 355 1,455,500
2020/02/12 357 374 350 367 4,108,100
2020/02/10 346 362 344 358 3,113,000
2020/02/07 360 363 334 351 4,425,900
2020/02/06 370 375 360 360 2,170,400
2020/02/05 363 379 352 367 5,451,200
2020/02/04 390 390 366 368 6,823,600
2020/02/03 429 438 385 391 18,391,000
2020/01/31 432 449 381 439 29,659,300
2020/01/30 335 420 334 393 22,730,100
2020/01/29 335 340 333 340 519,500
2020/01/28 329 333 326 331 724,200
2020/01/27 337 337 331 333 469,200
2020/01/24 348 349 344 345 419,100
2020/01/23 356 356 346 346 549,100
2020/01/22 360 363 357 360 360,900
2020/01/21 363 369 360 363 632,300
2020/01/20 358 362 354 360 487,600
2020/01/17 346 354 345 353 314,000
2020/01/16 348 348 343 346 312,900
2020/01/15 349 351 344 350 537,600
2020/01/14 355 356 350 351 507,100
2020/01/10 357 359 353 353 485,800
2020/01/09 359 359 353 356 481,400
2020/01/08 358 358 347 351 874,600
2020/01/07 366 366 360 363 736,300
2020/01/06 370 370 358 361 729,700

このページの先頭へ