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
2021/12/30 300 302 298 300 228,700
2021/12/29 294 302 294 301 387,300
2021/12/28 292 295 291 293 392,600
2021/12/27 294 295 290 291 330,400
2021/12/24 296 297 294 296 215,400
2021/12/23 295 299 294 296 272,700
2021/12/22 290 295 290 294 342,300
2021/12/21 287 292 287 290 504,400
2021/12/20 296 296 286 286 519,900
2021/12/17 299 302 296 299 487,100
2021/12/16 301 302 297 299 375,600
2021/12/15 295 301 295 299 292,800
2021/12/14 293 297 292 293 428,200
2021/12/13 301 303 296 298 328,800
2021/12/10 304 304 300 301 352,200
2021/12/09 304 307 302 302 345,500
2021/12/08 309 310 304 305 452,200
2021/12/07 302 307 301 306 543,100
2021/12/06 301 306 299 299 510,900
2021/12/03 292 301 287 300 644,000
2021/12/02 286 291 286 286 559,700
2021/12/01 283 295 283 293 605,900
2021/11/30 291 297 288 289 881,100
2021/11/29 293 298 286 287 844,600
2021/11/26 303 303 296 301 867,100
2021/11/25 311 311 304 304 424,800
2021/11/24 309 313 304 305 483,900
2021/11/22 301 308 299 306 416,900
2021/11/19 302 305 300 305 414,300
2021/11/18 302 304 299 302 640,200
2021/11/17 312 312 305 307 629,700
2021/11/16 317 320 312 312 594,900
2021/11/15 312 315 310 314 670,100
2021/11/12 308 313 308 312 564,800
2021/11/11 315 316 306 308 903,700
2021/11/10 329 330 314 316 1,367,000
2021/11/09 358 361 326 326 1,928,800
2021/11/08 356 360 355 357 411,500
2021/11/05 362 362 352 355 440,500
2021/11/04 370 371 363 363 374,100
2021/11/02 373 375 367 368 333,100
2021/11/01 367 373 367 373 452,600
2021/10/29 361 363 357 363 337,700
2021/10/28 353 361 349 360 774,600
2021/10/27 362 364 356 356 424,900
2021/10/26 363 369 360 364 288,900
2021/10/25 361 365 361 363 222,300
2021/10/22 359 363 357 361 286,800
2021/10/21 365 369 361 361 335,400
2021/10/20 375 375 365 367 345,200
2021/10/19 373 374 367 370 266,900
2021/10/18 366 377 366 373 566,500
2021/10/15 357 364 357 364 532,500
2021/10/14 352 355 347 352 414,900
2021/10/13 364 365 353 354 479,000
2021/10/12 365 368 364 364 349,600
2021/10/11 363 369 363 369 425,000
2021/10/08 364 370 362 362 358,500
2021/10/07 366 367 358 361 619,200
2021/10/06 361 376 361 365 786,600
2021/10/05 372 372 356 361 1,057,900
2021/10/04 386 388 372 374 617,000
2021/10/01 394 394 381 382 473,900
2021/09/30 400 402 392 396 548,700
2021/09/29 386 397 384 397 484,500
2021/09/28 393 395 387 394 454,300
2021/09/27 393 398 390 392 335,100
2021/09/24 390 390 385 390 586,300
2021/09/22 381 384 376 377 661,600
2021/09/21 380 391 379 386 652,800
2021/09/17 406 407 393 396 1,258,500
2021/09/16 393 403 391 403 1,600,300
2021/09/15 387 390 382 390 1,175,100
2021/09/14 376 384 375 384 1,099,300
2021/09/13 370 376 365 373 729,500
2021/09/10 365 374 363 370 964,000
2021/09/09 358 362 357 361 405,500
2021/09/08 353 361 352 361 532,500
2021/09/07 362 365 355 356 431,800
2021/09/06 362 362 358 361 406,800
2021/09/03 359 362 357 358 449,400
2021/09/02 358 361 354 356 527,500
2021/09/01 350 362 350 358 748,000
2021/08/31 342 351 341 349 620,000
2021/08/30 340 347 340 347 592,600
2021/08/27 332 337 332 335 385,000
2021/08/26 334 337 332 334 375,100
2021/08/25 330 340 330 333 436,700
2021/08/24 333 335 331 333 260,800
2021/08/23 324 335 323 331 503,800
2021/08/20 333 334 321 323 775,600
2021/08/19 336 337 330 330 628,500
2021/08/18 338 344 336 340 408,600
2021/08/17 346 350 337 338 595,300
2021/08/16 355 355 341 342 659,600
2021/08/13 354 356 351 352 390,400
2021/08/12 359 362 353 354 480,300
2021/08/11 352 360 351 357 506,500
2021/08/10 352 356 346 350 741,900
2021/08/06 345 353 342 350 791,200
2021/08/05 335 357 333 342 2,261,900
2021/08/04 337 339 334 338 350,400
2021/08/03 341 342 337 338 232,100
2021/08/02 337 345 336 341 427,500
2021/07/30 337 341 333 334 358,300
2021/07/29 343 344 337 340 327,000
2021/07/28 336 341 335 336 330,500
2021/07/27 340 343 339 341 254,600
2021/07/26 342 343 337 340 327,500
2021/07/21 339 343 329 331 610,200
2021/07/20 333 338 331 335 353,100
2021/07/19 340 340 333 338 392,000
2021/07/16 341 345 340 345 262,800
2021/07/15 344 347 340 341 335,000
2021/07/14 347 350 342 344 424,600
2021/07/13 341 354 341 352 800,000
2021/07/12 340 341 336 336 496,000
2021/07/09 326 336 323 334 943,600
2021/07/08 339 339 330 332 542,000
2021/07/07 346 347 335 337 960,000
2021/07/06 358 360 352 352 366,000
2021/07/05 354 361 351 357 441,300
2021/07/02 349 355 348 355 355,800
2021/07/01 354 354 346 347 400,600
2021/06/30 352 356 351 352 266,200
2021/06/29 356 358 351 354 302,600
2021/06/28 360 364 358 361 289,100
2021/06/25 359 363 358 359 425,800
2021/06/24 350 356 348 355 294,400
2021/06/23 355 358 352 352 297,900
2021/06/22 352 359 347 356 733,100
2021/06/21 350 350 341 343 978,900
2021/06/18 367 367 360 360 643,500
2021/06/17 373 374 367 368 559,800
2021/06/16 380 383 369 372 1,023,200
2021/06/15 372 385 372 385 639,400
2021/06/14 373 373 369 372 327,600
2021/06/11 378 378 370 370 442,900
2021/06/10 376 378 370 376 403,400
2021/06/09 377 384 375 375 362,000
2021/06/08 371 377 368 376 274,600
2021/06/07 379 381 370 370 309,600
2021/06/04 368 378 368 373 550,500
2021/06/03 365 374 365 370 354,600
2021/06/02 361 369 360 367 370,800
2021/06/01 360 366 357 365 377,400
2021/05/31 363 367 359 360 339,100
2021/05/28 361 370 359 366 528,900
2021/05/27 364 364 355 355 441,800
2021/05/26 367 368 361 362 502,800
2021/05/25 375 377 368 368 650,600
2021/05/24 375 381 375 376 328,500
2021/05/21 378 379 372 373 340,100
2021/05/20 374 381 373 376 328,900
2021/05/19 370 376 369 371 286,200
2021/05/18 372 380 372 376 517,600
2021/05/17 370 378 365 372 448,600
2021/05/14 374 383 366 369 1,069,200
2021/05/13 373 387 370 376 1,248,600
2021/05/12 393 393 372 380 846,200
2021/05/11 397 399 390 391 540,800
2021/05/10 401 402 395 400 486,600
2021/05/07 390 397 387 393 434,900
2021/05/06 382 391 381 387 528,100
2021/04/30 383 387 381 381 292,100
2021/04/28 386 386 379 385 512,200
2021/04/27 386 391 383 387 279,300
2021/04/26 390 391 384 386 327,600
2021/04/23 389 395 387 390 286,500
2021/04/22 389 394 386 392 343,900
2021/04/21 393 394 381 385 650,000
2021/04/20 403 404 395 401 677,000
2021/04/19 405 411 403 404 306,700
2021/04/16 407 407 400 405 383,300
2021/04/15 406 412 403 408 473,000
2021/04/14 406 407 398 401 673,400
2021/04/13 407 411 401 411 480,100
2021/04/12 407 409 403 404 307,000
2021/04/09 407 410 403 404 324,600
2021/04/08 415 416 404 406 677,600
2021/04/07 417 419 411 419 283,400
2021/04/06 429 429 412 416 423,600
2021/04/05 420 428 416 426 582,100
2021/04/02 417 422 414 418 551,700
2021/04/01 412 415 405 410 587,700
2021/03/31 416 416 408 411 541,000
2021/03/30 413 418 408 416 560,400
2021/03/29 425 429 410 417 700,200
2021/03/26 420 424 417 418 527,300
2021/03/25 414 424 414 419 759,400
2021/03/24 446 447 412 412 1,763,900
2021/03/23 474 482 452 454 1,290,000
2021/03/22 442 474 434 472 1,983,100
2021/03/19 443 443 435 439 585,800
2021/03/18 443 447 439 447 491,400
2021/03/17 433 446 433 441 787,400
2021/03/16 439 440 434 440 284,700
2021/03/15 439 450 434 439 477,900
2021/03/12 438 439 429 434 474,700
2021/03/11 436 439 434 437 274,000
2021/03/10 448 449 431 437 541,800
2021/03/09 432 442 426 440 641,800
2021/03/08 431 434 422 425 356,800
2021/03/05 427 428 416 425 423,200
2021/03/04 436 437 422 432 324,600
2021/03/03 427 437 425 437 360,800
2021/03/02 443 444 422 424 529,200
2021/03/01 432 439 425 439 329,400
2021/02/26 433 436 426 427 399,100
2021/02/25 452 453 439 441 300,400
2021/02/24 449 450 439 440 303,800
2021/02/22 455 461 446 446 521,000
2021/02/19 455 456 444 449 474,000
2021/02/18 477 477 453 455 591,000
2021/02/17 458 476 456 474 633,700
2021/02/16 467 468 451 459 678,800
2021/02/15 481 487 462 466 573,900
2021/02/12 474 483 468 475 757,600
2021/02/10 467 487 463 475 1,309,600
2021/02/09 452 477 449 474 2,094,700
2021/02/08 408 454 407 454 3,163,900
2021/02/05 398 408 391 403 1,472,700
2021/02/04 391 398 391 396 435,900
2021/02/03 392 395 388 391 424,300
2021/02/02 383 392 381 388 613,200
2021/02/01 383 387 380 381 563,900
2021/01/29 395 395 382 382 838,900
2021/01/28 387 397 383 395 594,800
2021/01/27 394 398 390 393 381,200
2021/01/26 399 399 392 392 427,300
2021/01/25 394 400 393 399 307,600
2021/01/22 398 398 391 397 487,800
2021/01/21 401 408 397 400 491,600
2021/01/20 395 401 390 400 585,600
2021/01/19 388 395 388 392 498,100
2021/01/18 395 396 386 388 549,300
2021/01/15 403 405 398 398 508,900
2021/01/14 411 411 400 402 613,000
2021/01/13 403 412 402 410 543,000
2021/01/12 398 404 397 402 411,000
2021/01/08 395 407 394 401 910,700
2021/01/07 381 396 381 392 1,177,100
2021/01/06 379 381 376 377 700,000
2021/01/05 385 387 380 382 491,000
2021/01/04 396 396 379 385 830,800

このページの先頭へ