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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 1,187 | 1,204 | 1,178 | 1,185 | 5,248,900 |
| 2025/03/24 | 1,178 | 1,185 | 1,165 | 1,171 | 3,867,000 |
| 2025/03/21 | 1,182 | 1,192 | 1,177 | 1,180 | 4,508,900 |
| 2025/03/19 | 1,190 | 1,200 | 1,180 | 1,184 | 3,782,000 |
| 2025/03/18 | 1,185 | 1,216 | 1,185 | 1,202 | 5,373,800 |
| 2025/03/17 | 1,225 | 1,235 | 1,164 | 1,170 | 8,774,300 |
| 2025/03/14 | 1,199 | 1,223 | 1,198 | 1,221 | 5,199,800 |
| 2025/03/13 | 1,189 | 1,201 | 1,187 | 1,194 | 3,720,200 |
| 2025/03/12 | 1,195 | 1,209 | 1,186 | 1,194 | 4,575,900 |
| 2025/03/11 | 1,229 | 1,233 | 1,202 | 1,209 | 6,331,600 |
| 2025/03/10 | 1,169 | 1,221 | 1,167 | 1,221 | 7,298,800 |
| 2025/03/07 | 1,151 | 1,166 | 1,150 | 1,155 | 3,390,700 |
| 2025/03/06 | 1,154 | 1,154 | 1,143 | 1,149 | 3,153,800 |
| 2025/03/05 | 1,165 | 1,165 | 1,148 | 1,149 | 3,629,800 |
| 2025/03/04 | 1,129 | 1,156 | 1,124 | 1,148 | 5,408,500 |
| 2025/03/03 | 1,130 | 1,135 | 1,110 | 1,124 | 4,473,700 |
| 2025/02/28 | 1,133 | 1,141 | 1,126 | 1,130 | 6,610,000 |
| 2025/02/27 | 1,147 | 1,160 | 1,145 | 1,147 | 3,562,600 |
| 2025/02/26 | 1,145 | 1,170 | 1,144 | 1,157 | 5,294,700 |
| 2025/02/25 | 1,111 | 1,145 | 1,109 | 1,145 | 5,830,300 |
| 2025/02/21 | 1,115 | 1,138 | 1,115 | 1,116 | 4,247,600 |
| 2025/02/20 | 1,127 | 1,143 | 1,124 | 1,126 | 3,858,200 |
| 2025/02/19 | 1,120 | 1,138 | 1,112 | 1,132 | 6,066,800 |
| 2025/02/18 | 1,139 | 1,149 | 1,121 | 1,128 | 6,751,400 |
| 2025/02/17 | 1,185 | 1,203 | 1,154 | 1,156 | 4,631,300 |
| 2025/02/14 | 1,186 | 1,206 | 1,169 | 1,184 | 7,624,100 |
| 2025/02/13 | 1,205 | 1,219 | 1,197 | 1,203 | 3,479,600 |
| 2025/02/12 | 1,200 | 1,204 | 1,182 | 1,191 | 6,184,200 |
| 2025/02/10 | 1,177 | 1,192 | 1,175 | 1,187 | 2,417,600 |
| 2025/02/07 | 1,167 | 1,184 | 1,167 | 1,175 | 2,803,300 |
| 2025/02/06 | 1,158 | 1,174 | 1,157 | 1,168 | 2,314,400 |
| 2025/02/05 | 1,163 | 1,177 | 1,161 | 1,164 | 3,731,600 |
| 2025/02/04 | 1,217 | 1,219 | 1,161 | 1,161 | 5,311,200 |
| 2025/02/03 | 1,207 | 1,211 | 1,174 | 1,175 | 4,705,500 |
| 2025/01/31 | 1,229 | 1,232 | 1,215 | 1,215 | 3,356,700 |
| 2025/01/30 | 1,231 | 1,235 | 1,222 | 1,226 | 2,966,900 |
| 2025/01/29 | 1,243 | 1,255 | 1,237 | 1,240 | 3,634,000 |
| 2025/01/28 | 1,236 | 1,254 | 1,225 | 1,240 | 3,233,400 |
| 2025/01/27 | 1,225 | 1,235 | 1,224 | 1,232 | 2,876,800 |
| 2025/01/24 | 1,206 | 1,232 | 1,205 | 1,221 | 3,916,900 |
| 2025/01/23 | 1,229 | 1,238 | 1,206 | 1,212 | 5,023,800 |
| 2025/01/22 | 1,249 | 1,254 | 1,222 | 1,227 | 3,402,500 |
| 2025/01/21 | 1,240 | 1,241 | 1,226 | 1,238 | 2,046,600 |
| 2025/01/20 | 1,224 | 1,233 | 1,220 | 1,226 | 2,350,100 |
| 2025/01/17 | 1,215 | 1,225 | 1,209 | 1,218 | 2,414,600 |
| 2025/01/16 | 1,245 | 1,250 | 1,216 | 1,216 | 4,219,600 |
| 2025/01/15 | 1,231 | 1,247 | 1,222 | 1,227 | 3,123,400 |
| 2025/01/14 | 1,224 | 1,231 | 1,214 | 1,221 | 3,830,800 |
| 2025/01/10 | 1,228 | 1,240 | 1,219 | 1,224 | 3,546,600 |
| 2025/01/09 | 1,244 | 1,250 | 1,230 | 1,234 | 4,384,400 |
| 2025/01/08 | 1,268 | 1,279 | 1,251 | 1,251 | 3,273,700 |
| 2025/01/07 | 1,270 | 1,276 | 1,253 | 1,268 | 4,328,000 |
| 2025/01/06 | 1,297 | 1,307 | 1,264 | 1,269 | 5,519,300 |
| 2024/12/30 | 1,310 | 1,316 | 1,296 | 1,303 | 2,793,600 |
| 2024/12/27 | 1,310 | 1,310 | 1,296 | 1,307 | 2,817,300 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 3,881 | 3,891 | 3,858 | 3,879 | 1,033,300 |
| 2024/12/25 | 3,901 | 3,905 | 3,844 | 3,880 | 881,800 |
| 2024/12/24 | 3,950 | 3,955 | 3,905 | 3,905 | 706,300 |
| 2024/12/23 | 3,965 | 3,978 | 3,921 | 3,935 | 1,131,800 |
| 2024/12/20 | 4,000 | 4,021 | 3,955 | 3,965 | 2,798,200 |
| 2024/12/19 | 3,905 | 3,969 | 3,904 | 3,960 | 1,851,800 |
| 2024/12/18 | 3,910 | 3,947 | 3,895 | 3,925 | 1,482,000 |
| 2024/12/17 | 3,893 | 3,937 | 3,892 | 3,937 | 1,211,900 |
| 2024/12/16 | 3,899 | 3,918 | 3,871 | 3,888 | 985,400 |
| 2024/12/13 | 3,871 | 3,941 | 3,861 | 3,913 | 1,706,000 |
| 2024/12/12 | 3,919 | 3,934 | 3,885 | 3,912 | 1,123,800 |
| 2024/12/11 | 3,875 | 3,925 | 3,867 | 3,915 | 1,582,700 |
| 2024/12/10 | 3,922 | 3,928 | 3,838 | 3,850 | 1,865,700 |
| 2024/12/09 | 3,880 | 3,947 | 3,870 | 3,897 | 1,691,000 |
| 2024/12/06 | 3,863 | 3,908 | 3,860 | 3,882 | 995,800 |
| 2024/12/05 | 3,880 | 3,929 | 3,838 | 3,863 | 1,544,800 |
| 2024/12/04 | 3,895 | 3,910 | 3,863 | 3,884 | 1,293,000 |
| 2024/12/03 | 3,945 | 3,946 | 3,893 | 3,905 | 1,717,000 |
| 2024/12/02 | 3,876 | 3,940 | 3,861 | 3,916 | 1,130,400 |
| 2024/11/29 | 3,925 | 3,943 | 3,890 | 3,891 | 1,207,100 |
| 2024/11/28 | 3,952 | 3,997 | 3,931 | 3,937 | 1,274,500 |
| 2024/11/27 | 4,016 | 4,073 | 3,947 | 3,950 | 2,430,500 |
| 2024/11/26 | 3,907 | 4,129 | 3,896 | 4,066 | 4,695,100 |
| 2024/11/25 | 3,828 | 3,890 | 3,806 | 3,890 | 4,535,200 |
| 2024/11/22 | 3,835 | 3,864 | 3,801 | 3,831 | 1,762,900 |
| 2024/11/21 | 3,819 | 3,870 | 3,761 | 3,855 | 2,666,600 |
| 2024/11/20 | 3,793 | 3,854 | 3,771 | 3,782 | 2,605,300 |
| 2024/11/19 | 3,949 | 3,967 | 3,856 | 3,857 | 2,344,700 |
| 2024/11/18 | 3,905 | 4,000 | 3,902 | 3,957 | 2,022,500 |
| 2024/11/15 | 3,946 | 3,954 | 3,902 | 3,911 | 2,227,700 |
| 2024/11/14 | 4,017 | 4,032 | 3,957 | 3,957 | 1,856,500 |
| 2024/11/13 | 3,996 | 4,013 | 3,962 | 3,963 | 2,506,200 |
| 2024/11/12 | 4,150 | 4,210 | 4,003 | 4,013 | 4,491,200 |
| 2024/11/11 | 4,226 | 4,227 | 4,017 | 4,100 | 6,883,300 |
| 2024/11/08 | 4,719 | 4,770 | 4,686 | 4,716 | 1,230,500 |
| 2024/11/07 | 4,755 | 4,770 | 4,694 | 4,705 | 1,137,900 |
| 2024/11/06 | 4,765 | 4,836 | 4,737 | 4,760 | 921,700 |
| 2024/11/05 | 4,640 | 4,782 | 4,632 | 4,767 | 1,699,000 |
| 2024/11/01 | 4,806 | 4,875 | 4,773 | 4,784 | 773,800 |
| 2024/10/31 | 4,930 | 4,940 | 4,885 | 4,911 | 1,101,000 |
| 2024/10/30 | 4,946 | 4,985 | 4,936 | 4,954 | 1,297,000 |
| 2024/10/29 | 4,910 | 4,983 | 4,870 | 4,956 | 751,700 |
| 2024/10/28 | 4,857 | 4,905 | 4,856 | 4,898 | 784,000 |
| 2024/10/25 | 4,906 | 4,910 | 4,823 | 4,883 | 718,600 |
| 2024/10/24 | 4,810 | 4,878 | 4,786 | 4,862 | 876,900 |
| 2024/10/23 | 4,896 | 4,915 | 4,832 | 4,832 | 827,200 |
| 2024/10/22 | 4,888 | 4,905 | 4,845 | 4,879 | 803,300 |
| 2024/10/21 | 4,960 | 4,960 | 4,872 | 4,878 | 677,200 |
| 2024/10/18 | 4,939 | 4,967 | 4,925 | 4,953 | 553,600 |
| 2024/10/17 | 4,990 | 5,005 | 4,922 | 4,929 | 793,600 |
| 2024/10/16 | 5,075 | 5,120 | 4,973 | 4,973 | 941,100 |