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
2014/12/30 2,966 2,967 2,903 2,912 1,175,400
2014/12/29 2,972 2,990 2,934 2,966 915,700
2014/12/26 2,990 3,010 2,947 2,961 956,500
2014/12/25 2,988 2,996 2,958 2,984 1,160,800
2014/12/24 2,932 2,953 2,912 2,950 1,756,500
2014/12/22 2,889 2,916 2,878 2,890 1,595,500
2014/12/19 2,798 2,868 2,782 2,861 2,372,500
2014/12/18 2,833 2,835 2,717 2,729 3,598,800
2014/12/17 2,820 2,831 2,751 2,751 2,847,200
2014/12/16 2,900 2,905 2,843 2,857 1,652,000
2014/12/15 2,905 2,958 2,901 2,933 1,383,800
2014/12/12 2,887 2,964 2,885 2,945 2,590,500
2014/12/11 2,829 2,924 2,823 2,909 2,049,800
2014/12/10 2,968 2,979 2,886 2,899 2,602,700
2014/12/09 2,930 2,994 2,930 2,968 2,176,500
2014/12/08 2,960 2,980 2,920 2,925 2,040,800
2014/12/05 2,890 2,938 2,856 2,915 1,895,800
2014/12/04 2,900 2,915 2,858 2,885 1,761,600
2014/12/03 2,810 2,888 2,809 2,865 2,375,000
2014/12/02 2,751 2,786 2,725 2,784 1,442,200
2014/12/01 2,717 2,785 2,717 2,762 1,368,900
2014/11/28 2,724 2,729 2,696 2,717 1,329,600
2014/11/27 2,701 2,727 2,687 2,702 882,900
2014/11/26 2,748 2,754 2,700 2,700 1,369,300
2014/11/25 2,763 2,775 2,711 2,729 1,779,200
2014/11/21 2,749 2,749 2,705 2,735 1,430,000
2014/11/20 2,785 2,788 2,722 2,726 1,434,600
2014/11/19 2,780 2,792 2,754 2,756 1,402,000
2014/11/18 2,730 2,763 2,716 2,758 1,986,300
2014/11/17 2,750 2,761 2,675 2,680 1,874,500
2014/11/14 2,750 2,765 2,717 2,748 2,390,500
2014/11/13 2,645 2,720 2,636 2,714 3,211,600
2014/11/12 2,600 2,647 2,583 2,628 2,845,800
2014/11/11 2,512 2,603 2,491 2,582 2,784,800
2014/11/10 2,500 2,528 2,465 2,511 2,335,100
2014/11/07 2,586 2,605 2,458 2,487 3,670,300
2014/11/06 2,593 2,629 2,531 2,536 2,222,200
2014/11/05 2,587 2,590 2,542 2,549 3,685,000
2014/11/04 2,644 2,650 2,596 2,608 4,033,000
2014/10/31 2,502 2,586 2,481 2,574 3,127,900
2014/10/30 2,483 2,525 2,465 2,487 4,618,800
2014/10/29 2,413 2,462 2,371 2,445 2,621,600
2014/10/28 2,451 2,460 2,399 2,414 4,364,100
2014/10/27 2,533 2,538 2,482 2,491 2,573,800
2014/10/24 2,570 2,579 2,529 2,533 1,723,800
2014/10/23 2,467 2,555 2,455 2,549 2,340,300
2014/10/22 2,474 2,499 2,434 2,456 1,827,100
2014/10/21 2,473 2,509 2,420 2,448 1,937,500
2014/10/20 2,413 2,430 2,401 2,424 2,132,300
2014/10/17 2,397 2,427 2,359 2,362 2,288,100
2014/10/16 2,410 2,452 2,400 2,413 2,426,800
2014/10/15 2,396 2,456 2,370 2,453 2,063,200
2014/10/14 2,410 2,439 2,393 2,401 2,488,500
2014/10/10 2,450 2,499 2,420 2,490 2,858,200
2014/10/09 2,553 2,568 2,527 2,540 2,212,900
2014/10/08 2,529 2,553 2,517 2,535 2,410,600
2014/10/07 2,547 2,593 2,540 2,560 2,553,700
2014/10/06 2,504 2,551 2,474 2,526 2,396,100
2014/10/03 2,420 2,459 2,420 2,448 1,639,000
2014/10/02 2,478 2,479 2,417 2,418 1,829,400
2014/10/01 2,517 2,555 2,498 2,499 1,892,700
2014/09/30 2,469 2,501 2,465 2,501 2,183,200
2014/09/29 2,498 2,499 2,455 2,471 1,465,000
2014/09/26 2,451 2,490 2,450 2,472 1,495,600
2014/09/26 1 -> 3.00 分割
2014/09/25 7,300 7,455 7,279 7,454 646,901
2014/09/24 7,138 7,249 7,094 7,241 771,401
2014/09/22 7,269 7,370 7,227 7,238 790,301
2014/09/19 7,100 7,230 7,032 7,220 911,701
2014/09/18 7,060 7,130 7,058 7,089 642,601
2014/09/17 6,970 7,069 6,970 7,023 546,101
2014/09/16 6,881 6,986 6,780 6,970 613,901
2014/09/12 6,992 7,014 6,935 6,958 785,801
2014/09/11 7,080 7,083 6,971 6,991 845,101
2014/09/10 6,964 7,086 6,941 7,073 768,801
2014/09/09 7,020 7,029 6,970 6,971 755,501
2014/09/08 6,941 7,027 6,895 7,006 633,201
2014/09/05 6,887 6,965 6,887 6,900 605,201
2014/09/04 6,850 6,909 6,850 6,870 439,000
2014/09/03 7,027 7,036 6,837 6,843 973,101
2014/09/02 6,881 7,024 6,880 6,977 834,201
2014/09/01 6,826 6,848 6,776 6,825 380,600
2014/08/29 6,820 6,874 6,764 6,831 627,801
2014/08/28 6,840 6,891 6,776 6,881 625,201
2014/08/27 6,840 6,877 6,746 6,773 574,201
2014/08/26 6,820 6,850 6,808 6,822 469,100
2014/08/25 6,898 6,907 6,840 6,854 537,501
2014/08/22 6,878 6,884 6,805 6,837 729,701
2014/08/21 6,935 6,959 6,870 6,894 674,001
2014/08/20 6,909 6,947 6,865 6,935 440,800
2014/08/19 6,900 6,950 6,892 6,940 441,200
2014/08/18 6,938 6,972 6,880 6,892 507,701
2014/08/15 6,795 6,915 6,795 6,876 716,501
2014/08/14 6,678 6,800 6,673 6,779 651,401
2014/08/13 6,669 6,677 6,594 6,639 679,501
2014/08/12 6,680 6,690 6,582 6,658 994,201
2014/08/11 6,450 6,706 6,427 6,692 1,477,901
2014/08/08 6,329 6,410 6,288 6,344 988,501
2014/08/07 6,303 6,325 6,255 6,325 438,900
2014/08/06 6,345 6,364 6,316 6,331 349,700
2014/08/05 6,312 6,398 6,309 6,355 486,900
2014/08/04 6,337 6,359 6,325 6,326 314,600
2014/08/01 6,261 6,349 6,261 6,324 319,700
2014/07/31 6,370 6,372 6,322 6,344 336,800
2014/07/30 6,353 6,361 6,318 6,341 436,400
2014/07/29 6,362 6,398 6,336 6,388 293,100
2014/07/28 6,365 6,395 6,360 6,380 211,100
2014/07/25 6,400 6,400 6,330 6,359 551,201
2014/07/24 6,433 6,434 6,356 6,406 650,301
2014/07/23 6,392 6,429 6,379 6,412 570,501
2014/07/22 6,327 6,393 6,284 6,355 747,501
2014/07/18 6,299 6,380 6,283 6,359 1,126,901
2014/07/17 6,288 6,296 6,219 6,238 353,200
2014/07/16 6,271 6,300 6,250 6,292 464,300
2014/07/15 6,221 6,259 6,203 6,242 458,000
2014/07/14 6,190 6,240 6,158 6,232 507,201
2014/07/11 6,066 6,187 6,051 6,180 619,701
2014/07/10 6,225 6,230 6,101 6,102 1,184,601
2014/07/09 6,080 6,168 6,080 6,156 890,001
2014/07/08 6,130 6,173 6,087 6,110 525,801
2014/07/07 6,185 6,185 6,140 6,148 363,000
2014/07/04 6,184 6,194 6,134 6,186 618,601
2014/07/03 6,181 6,182 6,110 6,124 377,200
2014/07/02 6,180 6,185 6,110 6,138 692,101
2014/07/01 6,084 6,129 6,065 6,103 626,201
2014/06/30 6,035 6,079 5,980 6,037 546,701
2014/06/27 6,100 6,118 5,943 6,006 977,601
2014/06/26 6,079 6,097 5,978 5,987 967,201
2014/06/25 6,121 6,148 6,050 6,058 663,701
2014/06/24 6,103 6,169 6,103 6,117 656,801
2014/06/23 6,282 6,282 6,088 6,102 1,173,901
2014/06/20 6,365 6,373 6,279 6,282 730,401
2014/06/19 6,378 6,449 6,378 6,386 725,601
2014/06/18 6,314 6,361 6,313 6,359 480,700
2014/06/17 6,300 6,356 6,298 6,333 700,801
2014/06/16 6,209 6,265 6,188 6,254 413,100
2014/06/13 6,183 6,248 6,157 6,228 760,101
2014/06/12 6,282 6,303 6,237 6,270 466,300
2014/06/11 6,274 6,346 6,255 6,340 624,201
2014/06/10 6,279 6,284 6,229 6,242 421,100
2014/06/09 6,332 6,355 6,228 6,247 630,401
2014/06/06 6,348 6,367 6,273 6,293 489,200
2014/06/05 6,298 6,353 6,291 6,320 862,101
2014/06/04 6,249 6,293 6,225 6,282 760,101
2014/06/03 6,300 6,300 6,170 6,236 1,241,101
2014/06/02 6,188 6,256 6,166 6,251 888,501
2014/05/30 6,115 6,200 6,098 6,164 1,756,802
2014/05/29 6,080 6,135 6,041 6,110 742,701
2014/05/28 6,191 6,205 6,098 6,107 1,253,801
2014/05/27 6,100 6,186 6,090 6,135 927,101
2014/05/26 6,045 6,090 6,025 6,089 612,401
2014/05/23 6,000 6,092 5,992 6,030 1,110,201
2014/05/22 5,925 5,990 5,860 5,983 586,101
2014/05/21 5,881 5,925 5,863 5,893 603,701
2014/05/20 5,969 5,979 5,882 5,908 663,901
2014/05/19 5,851 5,988 5,851 5,961 838,901
2014/05/16 5,881 5,903 5,830 5,885 651,401
2014/05/15 5,825 5,936 5,824 5,911 867,901
2014/05/14 5,795 5,886 5,762 5,859 911,701
2014/05/13 5,765 5,846 5,765 5,821 492,600
2014/05/12 5,736 5,779 5,704 5,706 339,200
2014/05/09 5,660 5,745 5,660 5,713 325,900
2014/05/08 5,735 5,809 5,713 5,718 667,901
2014/05/07 5,765 5,800 5,661 5,688 719,401
2014/05/02 5,750 5,866 5,743 5,840 1,104,901
2014/05/01 5,628 5,834 5,605 5,826 1,348,801
2014/04/30 5,539 5,630 5,430 5,540 1,306,801
2014/04/28 5,525 5,543 5,463 5,487 700,501
2014/04/25 5,678 5,695 5,530 5,544 766,801
2014/04/24 5,680 5,723 5,612 5,628 663,101
2014/04/23 5,683 5,717 5,637 5,671 691,101
2014/04/22 5,755 5,774 5,683 5,683 830,401
2014/04/21 5,743 5,777 5,711 5,735 267,800
2014/04/18 5,717 5,771 5,689 5,757 531,701
2014/04/17 5,741 5,790 5,621 5,652 899,001
2014/04/16 5,685 5,760 5,651 5,730 687,201
2014/04/15 5,609 5,665 5,578 5,638 644,101
2014/04/14 5,520 5,639 5,501 5,590 403,100
2014/04/11 5,500 5,596 5,481 5,537 698,401
2014/04/10 5,620 5,632 5,569 5,606 817,001
2014/04/09 5,585 5,632 5,544 5,609 1,072,901
2014/04/08 5,602 5,635 5,542 5,585 953,901
2014/04/07 5,567 5,658 5,551 5,607 798,201
2014/04/04 5,630 5,641 5,577 5,604 1,059,101
2014/04/03 5,559 5,740 5,559 5,632 1,212,801
2014/04/02 5,490 5,517 5,416 5,460 1,088,301
2014/04/01 5,560 5,563 5,411 5,441 746,801
2014/03/31 5,517 5,586 5,439 5,513 1,002,801
2014/03/28 5,464 5,482 5,404 5,467 912,801
2014/03/27 5,457 5,485 5,338 5,477 1,288,601
2014/03/26 5,479 5,575 5,474 5,505 1,210,901
2014/03/25 5,538 5,695 5,467 5,479 1,884,602
2014/03/24 5,366 5,498 5,319 5,469 1,384,301
2014/03/20 5,330 5,334 5,194 5,221 729,101
2014/03/19 5,300 5,370 5,277 5,326 547,401
2014/03/18 5,373 5,390 5,301 5,302 620,901
2014/03/17 5,287 5,303 5,209 5,242 610,101
2014/03/14 5,375 5,380 5,252 5,259 1,212,001
2014/03/13 5,400 5,443 5,375 5,411 976,601
2014/03/12 5,411 5,411 5,331 5,347 1,484,201
2014/03/11 5,540 5,594 5,430 5,500 1,827,002
2014/03/10 5,617 5,624 5,556 5,584 1,083,001
2014/03/07 5,643 5,663 5,588 5,656 1,131,401
2014/03/06 5,620 5,646 5,555 5,643 1,286,301
2014/03/05 5,790 5,810 5,630 5,659 947,401
2014/03/04 5,647 5,740 5,645 5,724 492,400
2014/03/03 5,702 5,750 5,607 5,645 927,101
2014/02/28 5,695 5,790 5,690 5,770 1,682,502
2014/02/27 5,947 5,955 5,681 5,690 1,981,102
2014/02/26 5,914 5,995 5,903 5,950 653,401
2014/02/25 5,969 6,034 5,933 5,954 898,101
2014/02/24 5,882 5,965 5,821 5,902 830,601
2014/02/21 5,869 5,900 5,838 5,869 919,701
2014/02/20 5,850 5,889 5,729 5,743 1,120,701
2014/02/19 5,824 5,860 5,785 5,812 641,701
2014/02/18 5,789 5,874 5,789 5,840 989,901
2014/02/17 5,649 5,813 5,637 5,776 677,401
2014/02/14 5,789 5,834 5,712 5,747 866,401
2014/02/13 5,815 5,827 5,742 5,763 568,801
2014/02/12 5,762 5,846 5,760 5,805 941,601
2014/02/10 5,704 5,763 5,653 5,748 864,501
2014/02/07 5,520 5,698 5,515 5,644 1,406,101
2014/02/06 5,460 5,498 5,435 5,450 811,501
2014/02/05 5,450 5,499 5,331 5,420 1,224,001
2014/02/04 5,420 5,496 5,344 5,352 2,150,802
2014/02/03 5,610 5,729 5,607 5,653 1,137,801
2014/01/31 5,749 5,770 5,461 5,620 2,342,902
2014/01/30 5,480 5,634 5,460 5,633 1,230,401
2014/01/29 5,400 5,622 5,380 5,598 917,001
2014/01/28 5,468 5,468 5,371 5,371 1,018,401
2014/01/27 5,516 5,526 5,406 5,422 1,252,801
2014/01/24 5,644 5,650 5,572 5,587 1,191,501
2014/01/23 5,601 5,650 5,559 5,560 894,801
2014/01/22 5,656 5,680 5,585 5,635 1,216,101
2014/01/21 5,600 5,690 5,581 5,646 1,613,902
2014/01/20 5,610 5,617 5,517 5,526 2,359,902
2014/01/17 5,800 5,801 5,656 5,661 2,055,502
2014/01/16 5,911 5,939 5,805 5,816 1,764,402
2014/01/15 5,870 5,874 5,796 5,870 1,169,501
2014/01/14 5,801 5,855 5,721 5,796 1,797,402
2014/01/10 5,850 5,920 5,830 5,910 933,901
2014/01/09 5,890 5,900 5,860 5,890 722,801
2014/01/08 5,930 5,940 5,850 5,900 913,001
2014/01/07 6,050 6,050 5,890 5,920 988,601
2014/01/06 6,070 6,080 5,970 6,020 1,366,401

このページの先頭へ