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
2026/06/05 905 914 877 905 7,083,000
2026/06/04 903 907 884 885 8,019,500
2026/06/03 906 924 906 914 6,555,000
2026/06/02 906 938 905 930 9,415,000
2026/06/01 945 958 930 935 8,750,700
2026/05/29 941 966 941 948 16,323,700
2026/05/28 954 958 942 954 8,208,000
2026/05/27 912 931 911 928 6,546,600
2026/05/26 922 923 905 908 5,853,800
2026/05/25 940 948 917 921 7,305,900
2026/05/22 948 951 941 943 4,861,000
2026/05/21 953 961 938 938 4,555,900
2026/05/20 963 974 938 949 6,935,300
2026/05/19 945 973 940 966 7,224,900
2026/05/18 943 943 926 932 6,397,200
2026/05/15 925 946 918 936 6,944,300
2026/05/14 941 946 916 924 8,223,200
2026/05/13 950 957 932 935 8,429,000
2026/05/12 910 936 909 929 10,182,500
2026/05/11 904 945 900 915 15,347,100
2026/05/08 948 948 929 945 10,964,600
2026/05/07 926 939 918 935 11,209,900
2026/05/01 919 925 907 916 8,387,800
2026/04/30 915 921 895 912 18,341,900
2026/04/28 967 969 938 941 10,150,900
2026/04/27 957 959 935 939 10,588,800
2026/04/24 959 964 952 952 5,866,300
2026/04/23 970 975 951 952 9,575,500
2026/04/22 978 986 971 978 7,225,200
2026/04/21 973 980 971 972 5,289,700
2026/04/20 987 987 972 977 6,156,000
2026/04/17 981 987 972 977 7,171,000
2026/04/16 970 982 967 967 6,388,300
2026/04/15 954 978 953 975 6,035,300
2026/04/14 955 961 950 952 7,384,600
2026/04/13 956 963 949 950 5,172,400
2026/04/10 960 966 950 953 5,036,200
2026/04/09 980 981 968 969 5,255,400
2026/04/08 979 985 969 973 7,091,800
2026/04/07 975 980 958 964 4,545,400
2026/04/06 962 975 958 966 4,474,300
2026/04/03 945 961 944 961 3,603,500
2026/03/27 938 945 927 945 6,909,900
2026/03/26 934 943 915 927 5,821,900
2026/03/25 939 942 930 940 6,046,100
2026/03/24 927 931 919 924 6,292,600
2026/03/23 920 921 902 908 9,022,200
2026/03/19 943 954 915 919 10,108,000
2026/03/18 927 958 927 958 9,955,700
2026/03/17 907 929 906 922 5,726,700
2026/03/16 918 919 903 907 5,696,400
2026/03/13 917 924 910 918 8,900,400
2026/03/12 904 913 899 913 7,489,000
2026/03/11 926 939 917 917 7,149,200
2026/03/10 923 924 910 918 8,676,400
2026/03/09 915 933 909 917 12,065,300
2026/03/06 938 954 928 953 6,132,800
2026/03/05 969 974 941 946 8,752,200
2026/03/04 938 970 937 963 10,042,200
2026/03/03 993 998 964 964 10,387,700
2026/03/02 1,063 1,066 1,035 1,035 7,822,700
2026/02/27 1,075 1,082 1,064 1,070 7,484,000
2026/02/26 1,090 1,097 1,079 1,079 5,624,500
2026/02/25 1,100 1,100 1,085 1,095 4,772,600
2026/02/24 1,095 1,104 1,081 1,095 8,890,700
2026/02/20 1,065 1,068 1,059 1,065 4,032,200
2026/02/19 1,070 1,073 1,058 1,060 4,823,400
2026/02/18 1,081 1,086 1,065 1,081 7,114,900
2026/02/17 1,031 1,080 1,030 1,080 10,518,200
2026/02/16 1,031 1,040 1,013 1,020 7,056,800
2026/02/13 1,030 1,045 1,020 1,044 13,003,100
2026/02/12 970 973 960 966 5,844,000
2026/02/10 948 958 944 956 8,962,700
2026/02/09 950 954 932 940 13,170,500
2026/02/06 996 1,004 995 1,000 6,610,900
2026/02/05 990 1,007 988 995 8,980,900
2026/02/04 967 970 961 967 5,562,900
2026/02/03 940 961 939 957 6,231,000
2026/02/02 962 963 952 959 5,685,000
2026/01/30 934 944 930 939 5,021,000
2026/01/29 930 932 921 929 5,497,900
2026/01/28 930 939 928 929 4,921,600
2026/01/27 939 947 934 937 5,969,500
2026/01/26 946 950 933 940 4,326,600
2026/01/23 944 947 933 934 4,483,600
2026/01/22 931 946 930 934 5,862,600
2026/01/21 947 961 938 945 10,422,300
2026/01/20 930 948 926 942 8,851,600
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

このページの先頭へ