ユニ・チャーム(8113)の株価時系列情報
ユニ・チャーム(8113)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,995 | 5,055 | 4,970 | 4,993 | 808,000 |
| 2024/07/25 | 5,005 | 5,057 | 4,958 | 5,018 | 1,039,400 |
| 2024/07/24 | 5,125 | 5,147 | 5,061 | 5,076 | 683,400 |
| 2024/07/23 | 5,155 | 5,189 | 5,125 | 5,163 | 526,800 |
| 2024/07/22 | 5,179 | 5,198 | 5,101 | 5,165 | 610,900 |
| 2024/07/19 | 5,127 | 5,215 | 5,111 | 5,180 | 1,234,600 |
| 2024/07/18 | 5,100 | 5,195 | 5,100 | 5,153 | 731,300 |
| 2024/07/17 | 5,140 | 5,160 | 5,103 | 5,139 | 871,900 |
| 2024/07/16 | 5,284 | 5,284 | 5,136 | 5,136 | 1,179,300 |
| 2024/07/12 | 5,247 | 5,315 | 5,230 | 5,300 | 1,141,800 |
| 2024/07/11 | 5,290 | 5,320 | 5,254 | 5,275 | 1,139,600 |
| 2024/07/10 | 5,228 | 5,273 | 5,209 | 5,273 | 856,800 |
| 2024/07/09 | 5,250 | 5,277 | 5,232 | 5,246 | 818,000 |
| 2024/07/08 | 5,300 | 5,323 | 5,228 | 5,250 | 1,073,900 |
| 2024/07/05 | 5,305 | 5,354 | 5,275 | 5,301 | 1,059,400 |
| 2024/07/04 | 5,210 | 5,294 | 5,209 | 5,286 | 1,286,100 |
| 2024/07/03 | 5,145 | 5,199 | 5,083 | 5,177 | 1,148,000 |
| 2024/07/02 | 5,112 | 5,135 | 5,098 | 5,111 | 910,100 |
| 2024/07/01 | 5,167 | 5,189 | 5,005 | 5,090 | 1,500,800 |
| 2024/06/28 | 5,292 | 5,298 | 5,155 | 5,167 | 1,275,800 |
| 2024/06/27 | 5,258 | 5,259 | 5,169 | 5,199 | 1,013,400 |
| 2024/06/26 | 5,300 | 5,321 | 5,249 | 5,285 | 1,085,900 |
| 2024/06/25 | 5,271 | 5,293 | 5,231 | 5,271 | 1,288,500 |
| 2024/06/24 | 5,214 | 5,282 | 5,207 | 5,252 | 742,500 |
| 2024/06/21 | 5,211 | 5,279 | 5,206 | 5,219 | 1,321,700 |
| 2024/06/20 | 5,155 | 5,221 | 5,151 | 5,211 | 591,900 |
| 2024/06/19 | 5,197 | 5,205 | 5,136 | 5,174 | 722,000 |
| 2024/06/18 | 5,203 | 5,216 | 5,164 | 5,202 | 750,700 |
| 2024/06/17 | 5,221 | 5,240 | 5,172 | 5,232 | 715,400 |
| 2024/06/14 | 5,135 | 5,221 | 5,084 | 5,205 | 1,160,000 |
| 2024/06/13 | 5,200 | 5,200 | 5,124 | 5,141 | 648,300 |
| 2024/06/12 | 5,202 | 5,236 | 5,125 | 5,156 | 959,300 |
| 2024/06/11 | 5,255 | 5,264 | 5,191 | 5,192 | 758,300 |
| 2024/06/10 | 5,188 | 5,239 | 5,156 | 5,236 | 711,300 |
| 2024/06/07 | 5,183 | 5,239 | 5,163 | 5,224 | 712,800 |
| 2024/06/06 | 5,277 | 5,277 | 5,184 | 5,212 | 908,800 |
| 2024/06/05 | 5,200 | 5,256 | 5,133 | 5,238 | 1,367,600 |
| 2024/06/04 | 5,134 | 5,180 | 5,093 | 5,128 | 974,700 |
| 2024/06/03 | 5,100 | 5,139 | 5,081 | 5,098 | 1,010,900 |
| 2024/05/31 | 4,967 | 5,057 | 4,967 | 5,051 | 2,452,400 |
| 2024/05/30 | 4,929 | 4,962 | 4,852 | 4,948 | 846,900 |
| 2024/05/29 | 4,914 | 4,944 | 4,876 | 4,922 | 786,500 |
| 2024/05/28 | 5,031 | 5,039 | 4,920 | 4,933 | 947,300 |
| 2024/05/27 | 4,997 | 5,036 | 4,946 | 5,031 | 833,900 |
| 2024/05/24 | 4,980 | 5,047 | 4,980 | 5,002 | 941,000 |
| 2024/05/23 | 4,902 | 5,065 | 4,902 | 5,054 | 1,515,700 |
| 2024/05/22 | 4,884 | 4,905 | 4,834 | 4,876 | 825,200 |
| 2024/05/21 | 4,980 | 4,985 | 4,862 | 4,877 | 1,387,800 |
| 2024/05/20 | 5,027 | 5,046 | 4,945 | 4,951 | 1,244,200 |
| 2024/05/17 | 5,120 | 5,138 | 5,045 | 5,064 | 785,900 |
| 2024/05/16 | 5,103 | 5,125 | 5,052 | 5,108 | 987,300 |
| 2024/05/15 | 5,140 | 5,153 | 5,040 | 5,051 | 1,121,300 |
| 2024/05/14 | 5,063 | 5,165 | 5,052 | 5,155 | 1,834,300 |
| 2024/05/13 | 4,939 | 5,098 | 4,922 | 5,021 | 1,838,100 |
| 2024/05/10 | 4,922 | 5,043 | 4,922 | 5,014 | 1,699,500 |
| 2024/05/09 | 4,866 | 5,061 | 4,854 | 4,911 | 2,562,000 |
| 2024/05/08 | 4,970 | 5,030 | 4,811 | 4,817 | 3,218,600 |
| 2024/05/07 | 4,748 | 4,774 | 4,701 | 4,734 | 1,919,100 |
| 2024/05/02 | 4,708 | 4,716 | 4,670 | 4,684 | 874,300 |
| 2024/05/01 | 4,724 | 4,746 | 4,707 | 4,731 | 613,400 |
| 2024/04/30 | 4,694 | 4,718 | 4,652 | 4,697 | 1,192,700 |
| 2024/04/26 | 4,600 | 4,640 | 4,559 | 4,636 | 997,300 |
| 2024/04/25 | 4,645 | 4,650 | 4,604 | 4,637 | 1,124,400 |
| 2024/04/24 | 4,602 | 4,673 | 4,594 | 4,636 | 1,405,000 |
| 2024/04/23 | 4,687 | 4,687 | 4,611 | 4,650 | 1,075,400 |
| 2024/04/22 | 4,494 | 4,655 | 4,488 | 4,653 | 1,549,600 |
| 2024/04/19 | 4,479 | 4,510 | 4,357 | 4,424 | 2,175,700 |
| 2024/04/18 | 4,501 | 4,560 | 4,490 | 4,519 | 941,600 |
| 2024/04/17 | 4,520 | 4,529 | 4,455 | 4,500 | 1,342,900 |
| 2024/04/16 | 4,450 | 4,569 | 4,431 | 4,558 | 1,511,700 |
| 2024/04/15 | 4,581 | 4,600 | 4,523 | 4,583 | 1,286,400 |
| 2024/04/12 | 4,643 | 4,668 | 4,592 | 4,631 | 954,400 |
| 2024/04/11 | 4,551 | 4,612 | 4,548 | 4,611 | 867,100 |
| 2024/04/10 | 4,699 | 4,739 | 4,615 | 4,621 | 1,015,200 |
| 2024/04/09 | 4,574 | 4,641 | 4,561 | 4,629 | 911,700 |
| 2024/04/08 | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 |
| 2024/04/05 | 4,640 | 4,650 | 4,503 | 4,551 | 1,594,600 |
| 2024/04/04 | 4,642 | 4,717 | 4,617 | 4,665 | 1,678,300 |
| 2024/04/03 | 4,761 | 4,761 | 4,629 | 4,641 | 1,459,600 |
| 2024/04/02 | 4,823 | 4,841 | 4,746 | 4,765 | 1,678,400 |
| 2024/04/01 | 4,858 | 4,875 | 4,821 | 4,852 | 835,200 |
| 2024/03/29 | 4,815 | 4,848 | 4,795 | 4,834 | 897,800 |
| 2024/03/28 | 4,853 | 4,886 | 4,819 | 4,819 | 999,200 |
| 2024/03/27 | 4,812 | 4,883 | 4,782 | 4,863 | 1,322,400 |
| 2024/03/26 | 4,778 | 4,797 | 4,709 | 4,773 | 1,565,400 |
| 2024/03/25 | 4,948 | 4,948 | 4,812 | 4,812 | 1,082,000 |
| 2024/03/22 | 4,880 | 4,936 | 4,849 | 4,916 | 1,084,800 |
| 2024/03/21 | 4,902 | 4,918 | 4,861 | 4,899 | 1,174,200 |
| 2024/03/19 | 4,908 | 4,937 | 4,902 | 4,923 | 638,700 |
| 2024/03/18 | 4,902 | 4,953 | 4,895 | 4,924 | 776,800 |
| 2024/03/15 | 4,844 | 4,926 | 4,833 | 4,892 | 1,701,300 |
| 2024/03/14 | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 |
| 2024/03/13 | 4,850 | 4,878 | 4,788 | 4,820 | 1,115,500 |
| 2024/03/12 | 4,869 | 4,891 | 4,817 | 4,891 | 883,900 |
| 2024/03/11 | 4,918 | 4,918 | 4,813 | 4,885 | 1,154,800 |
| 2024/03/08 | 4,840 | 4,908 | 4,839 | 4,886 | 1,036,000 |
| 2024/03/07 | 4,930 | 4,944 | 4,901 | 4,910 | 904,500 |
| 2024/03/06 | 4,879 | 4,924 | 4,866 | 4,896 | 1,394,200 |
| 2024/03/05 | 4,920 | 4,928 | 4,831 | 4,879 | 1,128,100 |
| 2024/03/04 | 4,950 | 4,981 | 4,922 | 4,930 | 1,270,900 |
| 2024/03/01 | 4,965 | 4,982 | 4,933 | 4,955 | 1,395,500 |
| 2024/02/29 | 5,048 | 5,069 | 4,957 | 4,976 | 2,141,700 |
| 2024/02/28 | 5,080 | 5,080 | 5,030 | 5,030 | 898,200 |
| 2024/02/27 | 5,100 | 5,122 | 5,056 | 5,081 | 1,281,100 |
| 2024/02/26 | 5,192 | 5,206 | 5,111 | 5,125 | 1,670,900 |
| 2024/02/22 | 5,231 | 5,238 | 5,135 | 5,182 | 1,145,300 |
| 2024/02/21 | 5,169 | 5,245 | 5,144 | 5,230 | 941,300 |
| 2024/02/20 | 5,177 | 5,178 | 5,134 | 5,172 | 807,100 |
| 2024/02/19 | 5,167 | 5,182 | 5,118 | 5,174 | 797,600 |
| 2024/02/16 | 5,165 | 5,176 | 5,102 | 5,156 | 1,288,100 |
| 2024/02/15 | 5,149 | 5,162 | 5,057 | 5,111 | 1,104,500 |
| 2024/02/14 | 5,160 | 5,160 | 5,059 | 5,138 | 1,160,900 |
| 2024/02/13 | 5,093 | 5,214 | 5,093 | 5,190 | 1,689,000 |
| 2024/02/09 | 5,121 | 5,128 | 5,018 | 5,069 | 1,823,200 |
| 2024/02/08 | 5,084 | 5,334 | 5,059 | 5,168 | 3,084,100 |
| 2024/02/07 | 5,296 | 5,296 | 5,181 | 5,255 | 1,783,800 |
| 2024/02/06 | 5,259 | 5,259 | 5,210 | 5,244 | 1,697,600 |
| 2024/02/05 | 5,229 | 5,235 | 5,138 | 5,201 | 1,103,100 |
| 2024/02/02 | 5,198 | 5,234 | 5,186 | 5,225 | 1,098,500 |
| 2024/02/01 | 5,122 | 5,173 | 5,089 | 5,163 | 1,213,600 |
| 2024/01/31 | 5,049 | 5,095 | 5,042 | 5,088 | 1,076,800 |
| 2024/01/30 | 5,170 | 5,180 | 5,061 | 5,063 | 1,241,500 |
| 2024/01/29 | 5,117 | 5,172 | 5,100 | 5,170 | 965,700 |
| 2024/01/26 | 5,086 | 5,099 | 5,038 | 5,069 | 1,238,900 |
| 2024/01/25 | 5,066 | 5,094 | 5,005 | 5,058 | 1,855,500 |
| 2024/01/24 | 5,100 | 5,165 | 5,090 | 5,142 | 1,337,200 |
| 2024/01/23 | 5,062 | 5,150 | 5,062 | 5,108 | 1,359,500 |
| 2024/01/22 | 5,080 | 5,144 | 5,071 | 5,136 | 977,200 |
| 2024/01/19 | 5,219 | 5,222 | 5,079 | 5,115 | 1,493,100 |
| 2024/01/18 | 5,230 | 5,235 | 5,164 | 5,190 | 1,179,200 |
| 2024/01/17 | 5,354 | 5,371 | 5,280 | 5,280 | 1,230,000 |
| 2024/01/16 | 5,394 | 5,408 | 5,354 | 5,354 | 702,600 |
| 2024/01/15 | 5,349 | 5,375 | 5,306 | 5,369 | 775,100 |
| 2024/01/12 | 5,330 | 5,394 | 5,200 | 5,349 | 1,766,400 |
| 2024/01/11 | 5,295 | 5,297 | 5,129 | 5,247 | 1,361,200 |
| 2024/01/10 | 5,200 | 5,259 | 5,163 | 5,246 | 1,306,300 |
| 2024/01/09 | 5,037 | 5,161 | 5,036 | 5,154 | 1,551,200 |
| 2024/01/05 | 5,198 | 5,198 | 5,113 | 5,125 | 1,343,600 |
| 2024/01/04 | 5,101 | 5,178 | 5,059 | 5,172 | 1,240,200 |
| 2023/12/29 | 5,110 | 5,127 | 5,046 | 5,098 | 808,900 |
| 2023/12/28 | 5,051 | 5,103 | 5,039 | 5,092 | 378,100 |
| 2023/12/27 | 5,074 | 5,116 | 5,057 | 5,107 | 753,000 |
| 2023/12/26 | 5,037 | 5,085 | 5,001 | 5,048 | 673,700 |
| 2023/12/25 | 5,102 | 5,126 | 5,022 | 5,038 | 679,600 |
| 2023/12/22 | 5,003 | 5,036 | 4,983 | 5,027 | 1,029,900 |
| 2023/12/21 | 4,959 | 5,005 | 4,933 | 4,969 | 927,700 |
| 2023/12/20 | 4,930 | 4,988 | 4,930 | 4,938 | 895,600 |
| 2023/12/19 | 4,926 | 4,935 | 4,890 | 4,929 | 681,800 |
| 2023/12/18 | 4,868 | 4,893 | 4,852 | 4,878 | 894,400 |
| 2023/12/15 | 4,839 | 4,897 | 4,802 | 4,883 | 1,787,800 |
| 2023/12/14 | 4,873 | 4,922 | 4,819 | 4,888 | 1,369,800 |
| 2023/12/13 | 4,922 | 4,931 | 4,860 | 4,874 | 930,000 |
| 2023/12/12 | 4,960 | 4,977 | 4,880 | 4,908 | 1,139,800 |
| 2023/12/11 | 4,902 | 4,939 | 4,881 | 4,924 | 1,059,000 |
| 2023/12/08 | 4,933 | 4,979 | 4,903 | 4,925 | 2,164,700 |
| 2023/12/07 | 4,831 | 4,899 | 4,820 | 4,877 | 1,492,000 |
| 2023/12/06 | 4,767 | 4,848 | 4,752 | 4,830 | 936,600 |
| 2023/12/05 | 4,820 | 4,842 | 4,761 | 4,766 | 770,000 |
| 2023/12/04 | 4,779 | 4,811 | 4,762 | 4,799 | 876,400 |
| 2023/12/01 | 4,810 | 4,845 | 4,763 | 4,763 | 1,158,100 |
| 2023/11/30 | 4,777 | 4,799 | 4,714 | 4,763 | 2,342,000 |
| 2023/11/29 | 4,805 | 4,839 | 4,773 | 4,787 | 1,187,200 |
| 2023/11/28 | 4,822 | 4,835 | 4,738 | 4,795 | 1,194,600 |
| 2023/11/27 | 4,875 | 4,942 | 4,833 | 4,841 | 1,355,500 |
| 2023/11/24 | 4,821 | 4,883 | 4,801 | 4,872 | 1,433,400 |
| 2023/11/22 | 4,735 | 4,785 | 4,720 | 4,760 | 1,037,000 |
| 2023/11/21 | 4,704 | 4,744 | 4,623 | 4,733 | 1,613,400 |
| 2023/11/20 | 4,715 | 4,778 | 4,705 | 4,733 | 1,174,500 |
| 2023/11/17 | 4,755 | 4,784 | 4,736 | 4,767 | 1,193,900 |
| 2023/11/16 | 4,802 | 4,857 | 4,701 | 4,724 | 1,473,900 |
| 2023/11/15 | 4,860 | 4,870 | 4,781 | 4,845 | 1,117,800 |
| 2023/11/14 | 4,856 | 4,856 | 4,765 | 4,795 | 1,230,600 |
| 2023/11/13 | 4,874 | 4,884 | 4,761 | 4,831 | 1,259,300 |
| 2023/11/10 | 4,867 | 4,898 | 4,819 | 4,891 | 1,566,800 |
| 2023/11/09 | 4,892 | 4,974 | 4,834 | 4,897 | 3,657,800 |
| 2023/11/08 | 4,681 | 4,803 | 4,632 | 4,729 | 4,474,100 |
| 2023/11/07 | 5,295 | 5,330 | 5,187 | 5,200 | 1,634,800 |
| 2023/11/06 | 5,330 | 5,334 | 5,240 | 5,304 | 1,659,500 |
| 2023/11/02 | 5,187 | 5,258 | 5,176 | 5,257 | 1,073,000 |
| 2023/11/01 | 5,191 | 5,230 | 5,163 | 5,200 | 1,056,300 |
| 2023/10/31 | 5,073 | 5,140 | 5,067 | 5,121 | 918,600 |
| 2023/10/30 | 5,048 | 5,067 | 5,002 | 5,047 | 819,200 |
| 2023/10/27 | 5,055 | 5,127 | 5,053 | 5,126 | 633,300 |
| 2023/10/26 | 5,087 | 5,133 | 5,053 | 5,089 | 811,600 |
| 2023/10/25 | 5,100 | 5,120 | 5,070 | 5,085 | 671,800 |
| 2023/10/24 | 5,087 | 5,098 | 5,001 | 5,073 | 955,500 |
| 2023/10/23 | 5,022 | 5,119 | 5,018 | 5,069 | 683,300 |
| 2023/10/20 | 5,067 | 5,082 | 5,023 | 5,053 | 905,700 |
| 2023/10/19 | 5,059 | 5,128 | 5,059 | 5,085 | 652,500 |
| 2023/10/18 | 5,093 | 5,107 | 5,052 | 5,089 | 759,300 |
| 2023/10/17 | 5,086 | 5,133 | 5,068 | 5,094 | 848,800 |
| 2023/10/16 | 5,113 | 5,118 | 5,043 | 5,068 | 1,256,200 |
| 2023/10/13 | 5,161 | 5,169 | 5,098 | 5,128 | 1,464,900 |
| 2023/10/12 | 5,224 | 5,266 | 5,193 | 5,193 | 1,415,100 |
| 2023/10/11 | 5,216 | 5,254 | 5,185 | 5,220 | 1,622,500 |
| 2023/10/10 | 5,249 | 5,279 | 5,205 | 5,250 | 1,968,200 |
| 2023/10/06 | 5,340 | 5,363 | 5,284 | 5,302 | 1,169,200 |
| 2023/10/05 | 5,246 | 5,358 | 5,210 | 5,341 | 1,367,100 |
| 2023/10/04 | 5,200 | 5,339 | 5,182 | 5,259 | 1,519,300 |
| 2023/10/03 | 5,231 | 5,254 | 5,181 | 5,235 | 1,158,500 |