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
2015/12/30 2,450 2,497 2,438 2,477 1,798,100
2015/12/29 2,409 2,467 2,398 2,456 2,536,900
2015/12/28 2,379 2,421 2,347 2,405 2,064,900
2015/12/25 2,432 2,450 2,386 2,392 1,478,800
2015/12/24 2,397 2,451 2,375 2,411 3,807,700
2015/12/22 2,363 2,407 2,348 2,374 3,453,400
2015/12/21 2,348 2,403 2,304 2,392 4,933,700
2015/12/18 2,405 2,493 2,396 2,400 4,805,300
2015/12/17 2,406 2,455 2,387 2,395 2,879,200
2015/12/16 2,402 2,444 2,368 2,381 2,617,800
2015/12/15 2,393 2,430 2,365 2,370 1,872,700
2015/12/14 2,371 2,410 2,366 2,404 1,997,300
2015/12/11 2,402 2,428 2,401 2,415 2,799,000
2015/12/10 2,400 2,484 2,393 2,439 3,046,900
2015/12/09 2,460 2,491 2,405 2,410 2,959,300
2015/12/08 2,486 2,519 2,466 2,466 1,793,600
2015/12/07 2,509 2,539 2,507 2,511 1,853,700
2015/12/04 2,497 2,520 2,476 2,482 2,618,800
2015/12/03 2,534 2,552 2,513 2,535 1,746,900
2015/12/02 2,593 2,603 2,538 2,553 2,736,000
2015/12/01 2,571 2,611 2,563 2,599 1,509,600
2015/11/30 2,600 2,622 2,554 2,596 3,759,200
2015/11/27 2,671 2,673 2,628 2,630 1,528,000
2015/11/26 2,660 2,699 2,655 2,673 1,928,900
2015/11/25 2,657 2,669 2,638 2,650 1,648,200
2015/11/24 2,656 2,693 2,637 2,674 2,631,900
2015/11/20 2,581 2,646 2,563 2,642 2,306,000
2015/11/19 2,635 2,657 2,591 2,621 3,441,600
2015/11/18 2,627 2,642 2,600 2,607 2,426,700
2015/11/17 2,662 2,666 2,617 2,619 2,865,600
2015/11/16 2,616 2,655 2,608 2,638 1,968,800
2015/11/13 2,631 2,673 2,623 2,666 2,175,700
2015/11/12 2,642 2,697 2,637 2,681 2,605,100
2015/11/11 2,608 2,700 2,607 2,654 3,055,100
2015/11/10 2,592 2,623 2,528 2,608 4,259,000
2015/11/09 2,590 2,709 2,576 2,653 5,466,300
2015/11/06 2,595 2,656 2,415 2,526 5,064,100
2015/11/05 2,595 2,608 2,570 2,590 2,667,900
2015/11/04 2,561 2,596 2,544 2,566 2,862,500
2015/11/02 2,581 2,599 2,543 2,545 3,510,900
2015/10/30 2,629 2,629 2,547 2,595 5,289,700
2015/10/29 2,488 2,515 2,467 2,505 1,949,500
2015/10/28 2,465 2,508 2,454 2,486 1,631,800
2015/10/27 2,541 2,547 2,466 2,476 2,835,800
2015/10/26 2,526 2,560 2,518 2,544 3,548,100
2015/10/23 2,478 2,514 2,456 2,506 3,801,700
2015/10/22 2,388 2,448 2,371 2,433 3,298,600
2015/10/21 2,351 2,392 2,333 2,388 2,163,800
2015/10/20 2,375 2,380 2,342 2,359 2,360,900
2015/10/19 2,322 2,377 2,295 2,364 4,068,200
2015/10/16 2,259 2,330 2,241 2,308 3,780,700
2015/10/15 2,211 2,255 2,176 2,248 1,713,800
2015/10/14 2,226 2,263 2,193 2,199 2,745,800
2015/10/13 2,273 2,284 2,226 2,246 2,695,200
2015/10/09 2,240 2,297 2,201 2,272 4,011,400
2015/10/08 2,245 2,330 2,241 2,257 3,567,900
2015/10/07 2,210 2,237 2,187 2,226 2,751,700
2015/10/06 2,280 2,299 2,227 2,231 2,611,900
2015/10/05 2,218 2,272 2,205 2,250 2,332,200
2015/10/02 2,200 2,248 2,190 2,202 2,588,200
2015/10/01 2,101 2,215 2,045 2,205 5,695,400
2015/09/30 2,135 2,198 2,106 2,114 5,621,500
2015/09/29 2,199 2,202 2,071 2,085 5,808,800
2015/09/28 2,304 2,327 2,216 2,235 4,499,700
2015/09/25 2,227 2,286 2,225 2,281 2,158,700
2015/09/24 2,234 2,274 2,202 2,202 3,119,400
2015/09/18 2,291 2,291 2,223 2,224 2,976,200
2015/09/17 2,250 2,296 2,225 2,263 2,208,100
2015/09/16 2,267 2,269 2,211 2,225 2,851,500
2015/09/15 2,253 2,291 2,233 2,254 2,727,500
2015/09/14 2,252 2,269 2,220 2,224 2,344,600
2015/09/11 2,238 2,292 2,236 2,247 3,585,100
2015/09/10 2,217 2,234 2,184 2,218 4,041,000
2015/09/09 2,200 2,238 2,147 2,238 9,225,800
2015/09/08 2,247 2,283 2,186 2,190 2,333,600
2015/09/07 2,210 2,253 2,201 2,227 3,336,600
2015/09/04 2,363 2,396 2,261 2,270 3,178,300
2015/09/03 2,320 2,398 2,320 2,361 2,544,400
2015/09/02 2,276 2,359 2,271 2,315 3,494,800
2015/09/01 2,431 2,448 2,346 2,346 2,536,700
2015/08/31 2,434 2,485 2,423 2,451 3,066,600
2015/08/28 2,511 2,535 2,415 2,424 6,268,700
2015/08/27 2,508 2,556 2,466 2,482 4,744,200
2015/08/26 2,450 2,476 2,362 2,411 5,831,700
2015/08/25 2,343 2,577 2,305 2,442 6,284,900
2015/08/24 2,500 2,559 2,466 2,466 3,463,600
2015/08/21 2,610 2,630 2,591 2,608 2,824,700
2015/08/20 2,700 2,726 2,653 2,672 2,494,500
2015/08/19 2,810 2,816 2,716 2,716 2,440,900
2015/08/18 2,821 2,838 2,782 2,787 2,126,500
2015/08/17 2,815 2,831 2,782 2,803 1,722,800
2015/08/14 2,797 2,848 2,771 2,814 1,873,600
2015/08/13 2,760 2,826 2,735 2,794 3,310,900
2015/08/12 2,906 2,935 2,761 2,777 4,777,300
2015/08/11 2,997 3,030 2,915 2,926 2,197,100
2015/08/10 2,900 3,008 2,884 2,996 2,590,600
2015/08/07 3,071 3,074 2,922 2,944 3,047,600
2015/08/06 3,017 3,067 2,941 3,027 1,655,400
2015/08/05 3,045 3,058 2,995 3,022 1,236,700
2015/08/04 3,006 3,060 3,005 3,059 1,678,300
2015/08/03 3,007 3,028 2,968 3,017 1,708,900
2015/07/31 3,048 3,050 2,935 2,981 2,202,600
2015/07/30 3,099 3,110 3,003 3,018 2,115,500
2015/07/29 3,055 3,094 3,045 3,075 2,239,800
2015/07/28 3,008 3,073 2,986 3,050 2,290,300
2015/07/27 3,119 3,144 3,062 3,075 2,084,400
2015/07/24 3,119 3,145 3,081 3,139 2,063,600
2015/07/23 3,054 3,129 3,038 3,105 2,726,000
2015/07/22 3,054 3,069 3,023 3,039 1,287,900
2015/07/21 3,020 3,087 3,017 3,063 2,610,400
2015/07/17 2,952 3,018 2,937 3,000 2,621,100
2015/07/16 2,998 2,998 2,936 2,951 1,666,200
2015/07/15 2,901 2,990 2,899 2,980 2,520,100
2015/07/14 2,930 2,938 2,882 2,892 2,023,500
2015/07/13 2,827 2,858 2,797 2,836 1,744,900
2015/07/10 2,850 2,889 2,761 2,777 3,333,300
2015/07/09 2,760 2,836 2,730 2,830 3,723,400
2015/07/08 2,985 2,985 2,836 2,844 4,242,700
2015/07/07 2,991 3,025 2,990 3,011 2,164,400
2015/07/06 2,930 2,985 2,921 2,955 2,160,000
2015/07/03 3,000 3,015 2,976 2,995 2,114,800
2015/07/02 2,981 3,020 2,964 2,973 2,685,200
2015/07/01 2,925 2,978 2,910 2,968 2,319,400
2015/06/30 2,885 2,944 2,885 2,910 2,639,400
2015/06/29 2,807 2,910 2,800 2,881 3,183,400
2015/06/26 2,915 2,964 2,911 2,957 3,817,500
2015/06/25 2,870 2,946 2,869 2,899 3,773,300
2015/06/24 2,804 2,865 2,804 2,851 2,270,200
2015/06/23 2,801 2,802 2,742 2,793 3,499,400
2015/06/22 2,785 2,810 2,775 2,794 2,305,000
2015/06/19 2,858 2,869 2,772 2,773 6,042,300
2015/06/18 2,913 2,950 2,828 2,831 4,492,100
2015/06/17 2,968 2,974 2,941 2,950 1,967,900
2015/06/16 2,950 2,969 2,937 2,950 1,766,900
2015/06/15 2,960 2,966 2,911 2,931 2,408,900
2015/06/12 2,950 2,975 2,927 2,959 3,664,500
2015/06/11 2,920 2,940 2,908 2,926 1,976,200
2015/06/10 2,900 2,920 2,877 2,897 3,043,400
2015/06/09 2,930 2,945 2,914 2,920 3,359,700
2015/06/08 2,907 2,946 2,888 2,928 4,597,200
2015/06/05 2,870 2,887 2,852 2,866 2,392,000
2015/06/04 2,900 2,906 2,854 2,864 3,633,500
2015/06/03 2,880 2,882 2,834 2,880 4,002,400
2015/06/02 2,815 2,885 2,810 2,879 5,848,100
2015/06/01 2,755 2,778 2,719 2,763 3,261,900
2015/05/29 2,745 2,758 2,731 2,748 3,845,200
2015/05/28 2,767 2,768 2,739 2,752 2,917,200
2015/05/27 2,750 2,750 2,716 2,730 2,316,700
2015/05/26 2,710 2,739 2,685 2,733 2,309,000
2015/05/25 2,780 2,780 2,708 2,718 3,534,200
2015/05/22 2,725 2,764 2,696 2,759 4,588,600
2015/05/21 2,661 2,707 2,638 2,690 4,441,000
2015/05/20 2,690 2,704 2,633 2,648 5,661,400
2015/05/19 2,685 2,724 2,678 2,682 3,525,900
2015/05/18 2,704 2,715 2,660 2,685 3,096,100
2015/05/15 2,646 2,709 2,625 2,704 3,803,000
2015/05/14 2,605 2,659 2,590 2,617 4,997,000
2015/05/13 2,668 2,670 2,604 2,634 5,439,400
2015/05/12 2,740 2,747 2,700 2,714 3,175,700
2015/05/11 2,750 2,813 2,704 2,722 6,413,800
2015/05/08 2,890 2,941 2,735 2,813 4,559,900
2015/05/07 2,939 2,952 2,868 2,880 4,153,500
2015/05/01 2,990 3,000 2,943 2,962 2,357,400
2015/04/30 3,079 3,100 3,015 3,016 2,234,300
2015/04/28 3,107 3,157 3,091 3,112 1,909,200
2015/04/27 3,097 3,117 3,081 3,100 1,007,200
2015/04/24 3,129 3,130 3,077 3,084 1,514,000
2015/04/23 3,165 3,169 3,107 3,121 1,356,800
2015/04/22 3,180 3,186 3,114 3,143 1,620,000
2015/04/21 3,099 3,165 3,081 3,157 2,048,900
2015/04/20 3,005 3,116 3,003 3,068 1,717,700
2015/04/17 3,051 3,066 3,013 3,027 2,198,700
2015/04/16 3,130 3,134 3,031 3,078 2,289,300
2015/04/15 3,152 3,189 3,110 3,125 1,673,900
2015/04/14 3,163 3,194 3,153 3,164 1,182,300
2015/04/13 3,177 3,188 3,150 3,156 1,282,500
2015/04/10 3,210 3,210 3,172 3,184 1,504,000
2015/04/09 3,200 3,237 3,188 3,208 1,488,900
2015/04/08 3,260 3,265 3,188 3,196 2,396,100
2015/04/07 3,228 3,245 3,207 3,232 1,147,200
2015/04/06 3,191 3,224 3,186 3,220 837,900
2015/04/03 3,216 3,249 3,201 3,220 944,200
2015/04/02 3,176 3,230 3,163 3,215 1,890,900
2015/04/01 3,150 3,181 3,116 3,139 2,838,300
2015/03/31 3,277 3,300 3,152 3,152 2,634,000
2015/03/30 3,237 3,295 3,217 3,231 2,179,800
2015/03/27 3,238 3,266 3,155 3,206 1,911,100
2015/03/26 3,187 3,234 3,143 3,225 2,539,700
2015/03/25 3,250 3,260 3,186 3,208 3,446,600
2015/03/24 3,270 3,310 3,224 3,239 2,412,300
2015/03/23 3,220 3,250 3,188 3,245 1,769,400
2015/03/20 3,239 3,245 3,186 3,206 2,137,400
2015/03/19 3,244 3,244 3,180 3,209 2,091,600
2015/03/18 3,270 3,270 3,217 3,223 2,749,400
2015/03/17 3,220 3,313 3,197 3,290 4,319,800
2015/03/16 3,200 3,240 3,176 3,186 2,572,800
2015/03/13 3,231 3,248 3,196 3,203 5,180,100
2015/03/12 3,281 3,281 3,246 3,258 2,581,000
2015/03/11 3,300 3,326 3,273 3,289 1,961,800
2015/03/10 3,387 3,398 3,312 3,320 1,726,200
2015/03/09 3,374 3,395 3,326 3,362 1,696,600
2015/03/06 3,285 3,375 3,285 3,375 2,350,200
2015/03/05 3,256 3,284 3,216 3,282 1,187,300
2015/03/04 3,294 3,306 3,234 3,255 2,029,400
2015/03/03 3,264 3,286 3,251 3,279 2,116,600
2015/03/02 3,302 3,305 3,221 3,227 2,924,600
2015/02/27 3,319 3,337 3,296 3,310 2,496,500
2015/02/26 3,258 3,303 3,234 3,291 2,545,900
2015/02/25 3,327 3,336 3,255 3,262 3,426,800
2015/02/24 3,344 3,379 3,322 3,375 2,296,300
2015/02/23 3,330 3,364 3,303 3,349 1,896,100
2015/02/20 3,300 3,310 3,275 3,300 1,141,600
2015/02/19 3,304 3,311 3,266 3,293 1,993,700
2015/02/18 3,350 3,352 3,304 3,308 2,558,000
2015/02/17 3,300 3,340 3,283 3,329 1,331,300
2015/02/16 3,300 3,314 3,272 3,307 1,623,600
2015/02/13 3,290 3,300 3,269 3,290 1,834,200
2015/02/12 3,193 3,299 3,150 3,277 3,235,100
2015/02/10 3,137 3,188 3,100 3,123 1,484,600
2015/02/09 3,162 3,167 3,089 3,117 1,858,800
2015/02/06 3,126 3,170 3,118 3,127 1,914,200
2015/02/05 3,140 3,175 3,100 3,110 2,906,000
2015/02/04 3,249 3,274 3,134 3,146 3,031,900
2015/02/03 3,340 3,340 3,167 3,190 2,644,000
2015/02/02 3,260 3,320 3,240 3,315 2,200,600
2015/01/30 3,260 3,340 3,252 3,271 2,496,500
2015/01/29 3,219 3,230 3,191 3,205 1,517,100
2015/01/28 3,183 3,237 3,181 3,230 1,298,300
2015/01/27 3,180 3,206 3,155 3,201 1,999,900
2015/01/26 3,101 3,175 3,100 3,152 1,331,000
2015/01/23 3,158 3,165 3,105 3,135 1,705,200
2015/01/22 3,170 3,192 3,040 3,100 3,404,100
2015/01/21 3,094 3,139 3,015 3,078 2,690,200
2015/01/20 3,005 3,072 3,000 3,072 1,757,100
2015/01/19 2,995 2,998 2,953 2,992 1,276,900
2015/01/16 2,953 2,987 2,911 2,951 2,200,800
2015/01/15 2,964 3,018 2,960 3,001 2,058,200
2015/01/14 3,008 3,013 2,938 2,944 1,983,100
2015/01/13 2,922 3,003 2,904 3,003 1,626,900
2015/01/09 2,960 2,969 2,944 2,968 1,215,500
2015/01/08 2,939 2,954 2,908 2,939 1,347,500
2015/01/07 2,860 2,903 2,850 2,898 1,275,400
2015/01/06 2,875 2,897 2,860 2,878 1,353,400
2015/01/05 2,912 2,945 2,890 2,924 1,476,300

このページの先頭へ