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 |
|---|---|---|---|---|---|
| 2026/01/19 | 908 | 935 | 906 | 923 | 8,320,600 |
| 2026/01/16 | 915 | 917 | 900 | 900 | 5,396,600 |
| 2026/01/15 | 912 | 918 | 905 | 918 | 6,745,800 |
| 2026/01/14 | 897 | 910 | 895 | 905 | 8,149,800 |
| 2026/01/13 | 890 | 900 | 889 | 895 | 6,560,600 |
| 2026/01/09 | 882 | 895 | 881 | 890 | 7,016,000 |
| 2026/01/08 | 884 | 887 | 875 | 881 | 6,627,500 |
| 2026/01/07 | 886 | 890 | 881 | 887 | 4,581,800 |
| 2026/01/06 | 894 | 903 | 886 | 890 | 6,059,500 |
| 2026/01/05 | 899 | 902 | 888 | 897 | 6,647,700 |
| 2025/12/30 | 901 | 904 | 892 | 895 | 4,866,500 |
| 2025/12/29 | 899 | 900 | 892 | 897 | 3,707,000 |
| 2025/12/26 | 904 | 907 | 901 | 902 | 3,697,800 |
| 2025/12/25 | 899 | 902 | 893 | 902 | 3,693,400 |
| 2025/12/24 | 891 | 902 | 891 | 895 | 6,146,600 |
| 2025/12/23 | 889 | 898 | 888 | 893 | 7,012,800 |
| 2025/12/22 | 891 | 900 | 881 | 889 | 8,005,300 |
| 2025/12/19 | 897 | 904 | 895 | 899 | 9,585,000 |
| 2025/12/18 | 900 | 908 | 894 | 907 | 5,201,100 |
| 2025/12/17 | 890 | 896 | 889 | 892 | 5,630,600 |
| 2025/12/16 | 897 | 898 | 890 | 893 | 5,957,900 |
| 2025/12/15 | 893 | 901 | 886 | 898 | 6,356,900 |
| 2025/12/12 | 885 | 896 | 884 | 884 | 5,951,700 |
| 2025/12/11 | 894 | 900 | 887 | 889 | 4,474,500 |
| 2025/12/10 | 891 | 900 | 890 | 898 | 5,743,500 |
| 2025/12/09 | 892 | 897 | 888 | 890 | 5,040,800 |
| 2025/12/08 | 897 | 899 | 892 | 893 | 6,870,300 |
| 2025/12/05 | 905 | 907 | 899 | 903 | 4,412,000 |
| 2025/12/04 | 897 | 908 | 894 | 908 | 5,175,400 |
| 2025/12/03 | 902 | 904 | 895 | 899 | 6,152,000 |
| 2025/12/02 | 905 | 910 | 903 | 903 | 5,593,200 |
| 2025/12/01 | 916 | 922 | 905 | 908 | 4,621,900 |
| 2025/11/28 | 918 | 924 | 914 | 916 | 4,968,900 |
| 2025/11/27 | 915 | 925 | 912 | 921 | 3,950,400 |
| 2025/11/26 | 911 | 919 | 908 | 916 | 4,533,100 |
| 2025/11/25 | 933 | 936 | 916 | 916 | 6,434,500 |
| 2025/11/21 | 940 | 952 | 935 | 945 | 9,709,300 |
| 2025/11/20 | 923 | 934 | 920 | 920 | 5,764,700 |
| 2025/11/19 | 909 | 930 | 907 | 923 | 5,935,000 |
| 2025/11/18 | 923 | 926 | 913 | 924 | 5,640,400 |
| 2025/11/17 | 944 | 945 | 914 | 915 | 9,952,900 |
| 2025/11/14 | 948 | 960 | 946 | 954 | 6,623,000 |
| 2025/11/13 | 950 | 959 | 947 | 955 | 5,091,500 |
| 2025/11/12 | 961 | 963 | 948 | 953 | 6,498,400 |
| 2025/11/11 | 963 | 973 | 947 | 953 | 12,398,000 |
| 2025/11/10 | 1,022 | 1,048 | 992 | 995 | 6,955,900 |
| 2025/11/07 | 1,005 | 1,009 | 977 | 1,001 | 8,230,900 |
| 2025/11/06 | 994 | 998 | 985 | 998 | 7,833,000 |
| 2025/11/05 | 997 | 1,006 | 981 | 996 | 7,551,500 |
| 2025/11/04 | 957 | 987 | 956 | 986 | 8,905,400 |
| 2025/10/31 | 973 | 974 | 954 | 954 | 5,877,100 |
| 2025/10/30 | 960 | 975 | 957 | 973 | 5,859,500 |
| 2025/10/29 | 980 | 983 | 962 | 965 | 4,500,500 |
| 2025/10/28 | 990 | 991 | 978 | 980 | 3,953,800 |
| 2025/10/27 | 988 | 993 | 984 | 988 | 4,021,100 |
| 2025/10/24 | 998 | 999 | 981 | 984 | 4,539,300 |
| 2025/10/23 | 1,011 | 1,015 | 996 | 998 | 3,625,000 |
| 2025/10/22 | 994 | 1,009 | 993 | 1,006 | 6,992,500 |
| 2025/10/21 | 983 | 1,003 | 980 | 998 | 6,141,300 |
| 2025/10/20 | 978 | 985 | 975 | 985 | 4,675,900 |
| 2025/10/17 | 963 | 968 | 955 | 968 | 4,247,400 |
| 2025/10/16 | 954 | 956 | 947 | 950 | 4,403,100 |
| 2025/10/15 | 962 | 965 | 952 | 955 | 3,809,600 |
| 2025/10/14 | 960 | 962 | 945 | 955 | 7,159,900 |
| 2025/10/10 | 965 | 977 | 961 | 977 | 5,686,000 |
| 2025/10/09 | 964 | 979 | 963 | 973 | 3,417,500 |
| 2025/10/08 | 981 | 987 | 974 | 974 | 5,337,100 |
| 2025/10/07 | 971 | 981 | 968 | 975 | 4,519,900 |
| 2025/10/06 | 990 | 994 | 975 | 981 | 6,558,800 |
| 2025/10/03 | 956 | 986 | 956 | 986 | 9,698,200 |
| 2025/10/02 | 947 | 951 | 939 | 941 | 5,044,600 |
| 2025/10/01 | 958 | 960 | 948 | 951 | 5,210,700 |
| 2025/09/30 | 954 | 963 | 952 | 959 | 4,674,000 |
| 2025/09/29 | 976 | 978 | 956 | 956 | 9,046,200 |
| 2025/09/26 | 972 | 986 | 971 | 983 | 5,629,300 |
| 2025/09/25 | 980 | 982 | 972 | 975 | 5,449,400 |
| 2025/09/24 | 980 | 996 | 970 | 974 | 6,004,200 |
| 2025/09/22 | 975 | 982 | 973 | 977 | 4,655,700 |
| 2025/09/19 | 984 | 990 | 970 | 970 | 7,028,200 |
| 2025/09/18 | 986 | 994 | 981 | 990 | 4,643,800 |
| 2025/09/17 | 982 | 991 | 980 | 989 | 5,158,000 |
| 2025/09/16 | 980 | 988 | 977 | 986 | 5,842,100 |
| 2025/09/12 | 983 | 983 | 971 | 979 | 5,831,200 |
| 2025/09/11 | 970 | 976 | 964 | 976 | 8,131,300 |
| 2025/09/10 | 990 | 994 | 976 | 976 | 8,412,500 |
| 2025/09/09 | 997 | 1,001 | 983 | 992 | 5,942,500 |
| 2025/09/08 | 993 | 1,005 | 988 | 993 | 5,333,700 |
| 2025/09/05 | 995 | 1,001 | 984 | 986 | 5,243,700 |
| 2025/09/04 | 998 | 1,006 | 989 | 1,004 | 5,353,600 |
| 2025/09/03 | 995 | 1,002 | 989 | 996 | 7,455,200 |
| 2025/09/02 | 984 | 989 | 981 | 987 | 3,315,200 |
| 2025/09/01 | 989 | 999 | 981 | 982 | 4,578,200 |
| 2025/08/29 | 980 | 987 | 973 | 984 | 6,092,700 |
| 2025/08/28 | 983 | 990 | 972 | 978 | 5,528,200 |
| 2025/08/27 | 970 | 981 | 968 | 973 | 7,026,200 |
| 2025/08/26 | 995 | 996 | 975 | 975 | 9,655,000 |
| 2025/08/25 | 1,004 | 1,008 | 998 | 1,001 | 4,963,800 |
| 2025/08/22 | 1,003 | 1,015 | 998 | 1,015 | 4,126,000 |
| 2025/08/21 | 1,032 | 1,035 | 1,008 | 1,009 | 6,001,900 |
| 2025/08/20 | 1,020 | 1,037 | 1,018 | 1,030 | 7,754,700 |
| 2025/08/19 | 1,000 | 1,012 | 995 | 1,010 | 6,818,800 |
| 2025/08/18 | 994 | 1,004 | 988 | 997 | 10,148,700 |
| 2025/08/15 | 992 | 995 | 986 | 987 | 8,701,000 |
| 2025/08/14 | 1,016 | 1,020 | 995 | 1,000 | 5,870,800 |
| 2025/08/13 | 1,012 | 1,017 | 1,004 | 1,010 | 10,546,800 |
| 2025/08/12 | 998 | 1,011 | 989 | 1,007 | 13,060,800 |
| 2025/08/08 | 1,005 | 1,026 | 1,003 | 1,010 | 11,149,700 |
| 2025/08/07 | 1,003 | 1,033 | 1,002 | 1,024 | 15,829,700 |
| 2025/08/06 | 986 | 1,036 | 956 | 1,033 | 18,129,700 |
| 2025/08/05 | 1,055 | 1,063 | 1,030 | 1,034 | 7,093,800 |
| 2025/08/04 | 1,049 | 1,056 | 1,042 | 1,055 | 4,556,100 |
| 2025/08/01 | 1,050 | 1,059 | 1,046 | 1,053 | 4,160,200 |
| 2025/07/31 | 1,052 | 1,058 | 1,041 | 1,046 | 4,692,500 |
| 2025/07/30 | 1,050 | 1,060 | 1,030 | 1,052 | 9,137,600 |
| 2025/07/29 | 1,028 | 1,053 | 1,028 | 1,045 | 6,641,000 |
| 2025/07/28 | 1,018 | 1,040 | 1,017 | 1,035 | 3,413,200 |
| 2025/07/25 | 1,032 | 1,035 | 1,021 | 1,021 | 2,702,200 |
| 2025/07/24 | 1,040 | 1,045 | 1,034 | 1,037 | 4,259,700 |
| 2025/07/23 | 1,027 | 1,047 | 1,026 | 1,038 | 10,066,500 |
| 2025/07/22 | 1,009 | 1,015 | 999 | 1,004 | 4,823,500 |
| 2025/07/18 | 1,024 | 1,034 | 1,013 | 1,013 | 4,645,700 |
| 2025/07/17 | 1,001 | 1,013 | 1,000 | 1,009 | 3,510,700 |
| 2025/07/16 | 1,016 | 1,018 | 1,005 | 1,005 | 4,827,900 |
| 2025/07/15 | 1,016 | 1,032 | 1,014 | 1,021 | 4,781,100 |
| 2025/07/14 | 1,023 | 1,031 | 1,016 | 1,016 | 5,552,600 |
| 2025/07/11 | 1,036 | 1,039 | 1,026 | 1,035 | 5,277,900 |
| 2025/07/10 | 1,041 | 1,043 | 1,022 | 1,029 | 5,342,500 |
| 2025/07/09 | 1,039 | 1,053 | 1,036 | 1,048 | 5,971,400 |
| 2025/07/08 | 1,035 | 1,042 | 1,028 | 1,031 | 5,904,300 |
| 2025/07/07 | 1,051 | 1,059 | 1,043 | 1,049 | 3,560,300 |
| 2025/07/04 | 1,056 | 1,069 | 1,046 | 1,057 | 4,772,300 |
| 2025/07/03 | 1,041 | 1,087 | 1,041 | 1,067 | 7,792,400 |
| 2025/07/02 | 1,045 | 1,059 | 1,035 | 1,052 | 6,164,200 |
| 2025/07/01 | 1,064 | 1,064 | 1,030 | 1,039 | 5,715,800 |
| 2025/06/30 | 1,049 | 1,060 | 1,039 | 1,041 | 7,396,400 |
| 2025/06/27 | 1,035 | 1,048 | 1,033 | 1,044 | 6,671,800 |
| 2025/06/26 | 1,061 | 1,064 | 1,046 | 1,048 | 7,749,200 |
| 2025/06/25 | 1,081 | 1,083 | 1,071 | 1,071 | 4,276,900 |
| 2025/06/24 | 1,083 | 1,087 | 1,068 | 1,079 | 6,312,700 |
| 2025/06/23 | 1,082 | 1,085 | 1,069 | 1,071 | 5,938,300 |
| 2025/06/20 | 1,097 | 1,101 | 1,080 | 1,088 | 8,785,700 |
| 2025/06/19 | 1,126 | 1,127 | 1,091 | 1,093 | 5,794,900 |
| 2025/06/18 | 1,133 | 1,140 | 1,111 | 1,125 | 4,655,800 |
| 2025/06/17 | 1,141 | 1,151 | 1,132 | 1,133 | 4,284,200 |
| 2025/06/16 | 1,133 | 1,138 | 1,127 | 1,134 | 3,726,100 |
| 2025/06/13 | 1,167 | 1,170 | 1,133 | 1,136 | 6,094,300 |
| 2025/06/12 | 1,155 | 1,172 | 1,155 | 1,167 | 3,225,300 |
| 2025/06/11 | 1,155 | 1,167 | 1,148 | 1,160 | 3,685,900 |
| 2025/06/10 | 1,140 | 1,148 | 1,133 | 1,147 | 3,326,900 |
| 2025/06/09 | 1,145 | 1,148 | 1,131 | 1,138 | 3,052,600 |
| 2025/06/06 | 1,140 | 1,153 | 1,139 | 1,140 | 2,618,600 |
| 2025/06/05 | 1,135 | 1,150 | 1,132 | 1,144 | 5,161,300 |
| 2025/06/04 | 1,144 | 1,182 | 1,137 | 1,157 | 5,773,100 |
| 2025/06/03 | 1,135 | 1,147 | 1,127 | 1,134 | 4,630,000 |
| 2025/06/02 | 1,149 | 1,154 | 1,143 | 1,151 | 4,503,200 |
| 2025/05/30 | 1,127 | 1,152 | 1,121 | 1,148 | 11,289,900 |
| 2025/05/29 | 1,119 | 1,124 | 1,112 | 1,122 | 3,993,300 |
| 2025/05/28 | 1,111 | 1,127 | 1,105 | 1,124 | 5,425,400 |
| 2025/05/27 | 1,127 | 1,137 | 1,123 | 1,124 | 2,758,000 |
| 2025/05/26 | 1,130 | 1,135 | 1,114 | 1,133 | 4,260,500 |
| 2025/05/23 | 1,125 | 1,132 | 1,118 | 1,131 | 4,107,900 |
| 2025/05/22 | 1,139 | 1,144 | 1,129 | 1,134 | 3,804,700 |
| 2025/05/21 | 1,142 | 1,152 | 1,129 | 1,139 | 4,202,100 |
| 2025/05/20 | 1,163 | 1,164 | 1,134 | 1,142 | 5,463,200 |
| 2025/05/19 | 1,151 | 1,159 | 1,141 | 1,159 | 4,898,100 |
| 2025/05/16 | 1,156 | 1,160 | 1,148 | 1,157 | 4,355,700 |
| 2025/05/15 | 1,164 | 1,173 | 1,143 | 1,151 | 5,064,700 |
| 2025/05/14 | 1,167 | 1,190 | 1,159 | 1,164 | 5,999,500 |
| 2025/05/13 | 1,212 | 1,235 | 1,192 | 1,197 | 5,553,100 |
| 2025/05/12 | 1,165 | 1,230 | 1,164 | 1,211 | 12,965,000 |
| 2025/05/09 | 1,309 | 1,320 | 1,294 | 1,294 | 4,891,400 |
| 2025/05/08 | 1,310 | 1,322 | 1,295 | 1,297 | 4,341,800 |
| 2025/05/07 | 1,363 | 1,363 | 1,298 | 1,298 | 8,863,500 |
| 2025/05/02 | 1,345 | 1,355 | 1,337 | 1,343 | 4,728,100 |
| 2025/05/01 | 1,325 | 1,343 | 1,310 | 1,342 | 5,067,200 |
| 2025/04/30 | 1,337 | 1,341 | 1,326 | 1,326 | 7,329,200 |
| 2025/04/28 | 1,317 | 1,332 | 1,312 | 1,326 | 4,947,000 |
| 2025/04/25 | 1,320 | 1,323 | 1,308 | 1,317 | 5,884,900 |
| 2025/04/24 | 1,332 | 1,343 | 1,304 | 1,319 | 7,454,300 |
| 2025/04/23 | 1,358 | 1,365 | 1,340 | 1,341 | 8,832,700 |
| 2025/04/22 | 1,350 | 1,362 | 1,341 | 1,352 | 8,478,700 |
| 2025/04/21 | 1,316 | 1,337 | 1,311 | 1,333 | 5,180,400 |
| 2025/04/18 | 1,282 | 1,308 | 1,280 | 1,308 | 3,725,700 |
| 2025/04/17 | 1,262 | 1,281 | 1,258 | 1,275 | 4,842,000 |
| 2025/04/16 | 1,245 | 1,262 | 1,234 | 1,262 | 4,390,200 |
| 2025/04/15 | 1,275 | 1,277 | 1,243 | 1,245 | 4,709,200 |
| 2025/04/14 | 1,256 | 1,270 | 1,249 | 1,264 | 5,516,100 |
| 2025/04/11 | 1,232 | 1,240 | 1,207 | 1,227 | 4,823,300 |
| 2025/04/10 | 1,232 | 1,236 | 1,209 | 1,232 | 5,414,400 |
| 2025/04/09 | 1,208 | 1,212 | 1,162 | 1,202 | 8,474,700 |
| 2025/04/08 | 1,177 | 1,210 | 1,167 | 1,200 | 6,050,400 |
| 2025/04/07 | 1,183 | 1,197 | 1,152 | 1,161 | 8,750,600 |
| 2025/04/04 | 1,199 | 1,212 | 1,186 | 1,202 | 5,395,300 |
| 2025/04/03 | 1,164 | 1,194 | 1,157 | 1,190 | 4,983,900 |
| 2025/04/02 | 1,206 | 1,206 | 1,169 | 1,172 | 3,689,400 |
| 2025/04/01 | 1,190 | 1,203 | 1,187 | 1,199 | 3,754,500 |
| 2025/03/31 | 1,185 | 1,200 | 1,173 | 1,190 | 6,272,300 |
| 2025/03/28 | 1,229 | 1,232 | 1,203 | 1,212 | 4,415,100 |
| 2025/03/27 | 1,200 | 1,217 | 1,193 | 1,217 | 5,851,100 |
| 2025/03/26 | 1,188 | 1,195 | 1,172 | 1,182 | 5,217,800 |