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
2016/12/30 2,568 2,578 2,549 2,558 1,339,100
2016/12/29 2,583 2,590 2,555 2,564 1,106,300
2016/12/28 2,563 2,588 2,560 2,584 872,400
2016/12/27 2,570 2,580 2,556 2,563 894,800
2016/12/26 2,561 2,590 2,556 2,569 757,800
2016/12/22 2,564 2,581 2,539 2,556 1,055,700
2016/12/21 2,575 2,584 2,552 2,561 1,150,700
2016/12/20 2,550 2,582 2,550 2,574 1,161,000
2016/12/19 2,546 2,565 2,527 2,559 1,296,900
2016/12/16 2,531 2,559 2,519 2,547 2,460,100
2016/12/15 2,496 2,508 2,480 2,492 1,165,900
2016/12/14 2,506 2,519 2,476 2,487 1,786,100
2016/12/13 2,470 2,506 2,466 2,506 2,266,100
2016/12/12 2,449 2,491 2,445 2,474 2,523,600
2016/12/09 2,410 2,431 2,402 2,429 2,160,100
2016/12/08 2,444 2,446 2,397 2,424 2,424,800
2016/12/07 2,422 2,436 2,385 2,415 1,578,400
2016/12/06 2,450 2,464 2,386 2,419 2,206,100
2016/12/05 2,418 2,436 2,405 2,420 1,952,700
2016/12/02 2,422 2,422 2,389 2,408 2,121,000
2016/12/01 2,445 2,450 2,417 2,428 1,859,700
2016/11/30 2,432 2,448 2,419 2,435 2,217,100
2016/11/29 2,382 2,452 2,380 2,431 2,572,300
2016/11/28 2,344 2,382 2,342 2,377 1,945,100
2016/11/25 2,315 2,354 2,311 2,334 1,980,300
2016/11/24 2,385 2,389 2,309 2,316 2,813,300
2016/11/22 2,380 2,390 2,356 2,369 1,240,200
2016/11/21 2,365 2,405 2,360 2,393 1,817,000
2016/11/18 2,331 2,365 2,326 2,358 1,415,300
2016/11/17 2,325 2,347 2,318 2,325 2,679,800
2016/11/16 2,344 2,355 2,312 2,328 2,988,000
2016/11/15 2,346 2,374 2,345 2,362 1,977,700
2016/11/14 2,335 2,381 2,317 2,370 2,328,800
2016/11/11 2,359 2,370 2,301 2,312 2,946,600
2016/11/10 2,430 2,431 2,372 2,381 2,694,000
2016/11/09 2,435 2,486 2,331 2,356 2,725,900
2016/11/08 2,410 2,425 2,381 2,413 1,955,900
2016/11/07 2,401 2,419 2,347 2,389 2,970,300
2016/11/04 2,550 2,551 2,323 2,361 5,798,400
2016/11/02 2,550 2,550 2,514 2,535 2,404,300
2016/11/01 2,516 2,555 2,508 2,554 2,123,200
2016/10/31 2,480 2,504 2,459 2,499 1,592,200
2016/10/28 2,481 2,487 2,463 2,486 1,685,500
2016/10/27 2,455 2,485 2,442 2,456 1,506,800
2016/10/26 2,446 2,484 2,446 2,473 1,288,800
2016/10/25 2,465 2,503 2,465 2,471 1,786,100
2016/10/24 2,461 2,482 2,448 2,475 1,437,600
2016/10/21 2,444 2,480 2,444 2,473 2,094,700
2016/10/20 2,437 2,478 2,423 2,451 2,421,300
2016/10/19 2,475 2,491 2,459 2,467 2,107,000
2016/10/18 2,490 2,512 2,481 2,488 2,240,600
2016/10/17 2,485 2,513 2,482 2,509 1,448,000
2016/10/14 2,485 2,507 2,480 2,496 2,481,800
2016/10/13 2,582 2,582 2,501 2,521 2,643,700
2016/10/12 2,588 2,616 2,580 2,581 1,115,200
2016/10/11 2,601 2,610 2,574 2,593 1,199,100
2016/10/07 2,588 2,612 2,572 2,611 1,670,100
2016/10/06 2,646 2,654 2,615 2,619 1,374,800
2016/10/05 2,650 2,668 2,640 2,658 1,239,700
2016/10/04 2,642 2,658 2,625 2,643 934,000
2016/10/03 2,593 2,653 2,570 2,639 1,769,900
2016/09/30 2,580 2,627 2,575 2,609 1,750,700
2016/09/29 2,620 2,624 2,592 2,620 1,715,800
2016/09/28 2,613 2,649 2,611 2,627 1,332,200
2016/09/27 2,566 2,660 2,564 2,640 2,561,800
2016/09/26 2,562 2,597 2,562 2,588 1,706,900
2016/09/23 2,512 2,594 2,491 2,587 2,000,800
2016/09/21 2,484 2,539 2,477 2,529 2,593,800
2016/09/20 2,474 2,513 2,452 2,494 2,472,500
2016/09/16 2,482 2,525 2,459 2,515 1,731,200
2016/09/15 2,512 2,517 2,457 2,470 3,450,600
2016/09/14 2,599 2,604 2,515 2,527 2,662,700
2016/09/13 2,587 2,625 2,580 2,618 2,708,400
2016/09/12 2,540 2,604 2,530 2,602 2,540,300
2016/09/09 2,570 2,592 2,560 2,587 2,058,900
2016/09/08 2,514 2,563 2,500 2,560 1,919,400
2016/09/07 2,540 2,549 2,513 2,530 2,027,800
2016/09/06 2,508 2,560 2,495 2,557 1,738,200
2016/09/05 2,530 2,532 2,506 2,509 1,498,000
2016/09/02 2,525 2,532 2,491 2,507 2,403,900
2016/09/01 2,519 2,530 2,500 2,522 1,838,800
2016/08/31 2,503 2,529 2,477 2,513 2,037,500
2016/08/30 2,493 2,512 2,492 2,500 1,386,100
2016/08/29 2,495 2,515 2,487 2,493 2,410,500
2016/08/26 2,413 2,488 2,403 2,477 2,207,400
2016/08/25 2,442 2,496 2,436 2,488 2,579,900
2016/08/24 2,400 2,468 2,400 2,466 2,931,300
2016/08/23 2,383 2,390 2,349 2,383 1,445,300
2016/08/22 2,329 2,389 2,325 2,384 1,256,400
2016/08/19 2,345 2,364 2,330 2,348 1,409,900
2016/08/18 2,350 2,372 2,336 2,345 1,554,900
2016/08/17 2,332 2,349 2,313 2,341 1,669,700
2016/08/16 2,352 2,367 2,330 2,344 1,452,600
2016/08/15 2,359 2,374 2,348 2,352 1,387,400
2016/08/12 2,350 2,382 2,347 2,372 1,663,900
2016/08/10 2,344 2,354 2,331 2,336 1,431,200
2016/08/09 2,280 2,359 2,278 2,344 2,671,600
2016/08/08 2,290 2,378 2,248 2,291 3,888,400
2016/08/05 2,190 2,298 2,143 2,279 5,947,500
2016/08/04 2,165 2,187 2,120 2,178 3,323,800
2016/08/03 2,113 2,198 2,113 2,167 2,508,300
2016/08/02 2,139 2,181 2,123 2,163 2,486,800
2016/08/01 2,100 2,160 2,079 2,157 2,635,400
2016/07/29 2,124 2,134 2,086 2,124 2,636,500
2016/07/28 2,120 2,124 2,085 2,099 2,263,600
2016/07/27 2,113 2,181 2,110 2,154 1,665,600
2016/07/26 2,185 2,185 2,103 2,117 2,299,300
2016/07/25 2,200 2,244 2,195 2,202 1,441,800
2016/07/22 2,174 2,201 2,159 2,184 1,301,400
2016/07/21 2,221 2,221 2,178 2,211 1,647,400
2016/07/20 2,146 2,205 2,142 2,204 2,007,900
2016/07/19 2,200 2,206 2,158 2,167 2,187,200
2016/07/15 2,193 2,204 2,162 2,182 2,262,300
2016/07/14 2,191 2,218 2,151 2,170 2,833,400
2016/07/13 2,198 2,203 2,138 2,153 2,329,900
2016/07/12 2,163 2,214 2,144 2,177 2,969,900
2016/07/11 2,102 2,164 2,099 2,133 3,268,900
2016/07/08 2,118 2,138 2,056 2,061 4,027,300
2016/07/07 2,248 2,250 2,166 2,184 4,192,600
2016/07/06 2,322 2,331 2,262 2,327 2,448,700
2016/07/05 2,353 2,367 2,323 2,340 1,443,700
2016/07/04 2,320 2,355 2,307 2,352 1,710,400
2016/07/01 2,333 2,355 2,306 2,341 2,529,000
2016/06/30 2,313 2,339 2,285 2,285 2,757,800
2016/06/29 2,266 2,309 2,246 2,296 2,426,800
2016/06/28 2,190 2,247 2,160 2,231 2,919,900
2016/06/27 2,180 2,248 2,172 2,232 3,332,700
2016/06/24 2,250 2,257 2,081 2,135 3,399,000
2016/06/23 2,200 2,232 2,187 2,222 1,222,800
2016/06/22 2,217 2,226 2,194 2,214 1,331,100
2016/06/21 2,179 2,238 2,168 2,232 2,533,700
2016/06/20 2,168 2,189 2,152 2,159 1,919,400
2016/06/17 2,150 2,173 2,129 2,140 4,454,700
2016/06/16 2,130 2,163 2,105 2,112 4,055,200
2016/06/15 2,089 2,139 2,087 2,127 3,529,600
2016/06/14 2,048 2,065 2,038 2,060 2,947,600
2016/06/13 2,075 2,092 2,064 2,069 2,429,700
2016/06/10 2,122 2,124 2,095 2,113 1,920,600
2016/06/09 2,144 2,156 2,108 2,122 1,946,100
2016/06/08 2,160 2,168 2,131 2,168 2,204,700
2016/06/07 2,123 2,163 2,117 2,159 2,127,800
2016/06/06 2,094 2,113 2,086 2,113 1,808,200
2016/06/03 2,112 2,133 2,103 2,121 1,541,300
2016/06/02 2,130 2,139 2,103 2,112 2,946,900
2016/06/01 2,135 2,167 2,135 2,142 2,116,500
2016/05/31 2,146 2,169 2,123 2,169 4,347,200
2016/05/30 2,120 2,171 2,120 2,157 2,073,500
2016/05/27 2,083 2,118 2,067 2,118 2,424,000
2016/05/26 2,097 2,150 2,070 2,099 5,229,600
2016/05/25 2,110 2,159 2,110 2,147 2,968,600
2016/05/24 2,157 2,158 2,098 2,101 3,015,600
2016/05/23 2,149 2,182 2,136 2,157 2,189,400
2016/05/20 2,203 2,214 2,175 2,181 3,720,800
2016/05/19 2,223 2,246 2,207 2,218 2,339,300
2016/05/18 2,221 2,265 2,221 2,236 2,614,000
2016/05/17 2,286 2,309 2,226 2,234 2,988,400
2016/05/16 2,325 2,334 2,296 2,300 2,723,800
2016/05/13 2,334 2,368 2,256 2,288 5,700,400
2016/05/12 2,302 2,332 2,291 2,329 2,077,000
2016/05/11 2,323 2,334 2,295 2,302 2,004,500
2016/05/10 2,259 2,316 2,244 2,304 4,352,000
2016/05/09 2,243 2,261 2,218 2,242 2,828,400
2016/05/06 2,240 2,242 2,201 2,227 3,413,900
2016/05/02 2,189 2,251 2,175 2,228 5,076,100
2016/04/28 2,392 2,399 2,275 2,293 4,682,500
2016/04/27 2,388 2,414 2,345 2,372 2,863,200
2016/04/26 2,446 2,461 2,389 2,411 2,012,200
2016/04/25 2,490 2,490 2,414 2,445 2,489,000
2016/04/22 2,480 2,486 2,453 2,474 2,147,200
2016/04/21 2,539 2,539 2,505 2,522 1,597,500
2016/04/20 2,510 2,536 2,489 2,507 1,546,500
2016/04/19 2,545 2,569 2,484 2,492 2,682,100
2016/04/18 2,471 2,514 2,471 2,493 1,776,100
2016/04/15 2,518 2,567 2,517 2,553 1,255,000
2016/04/14 2,539 2,574 2,508 2,564 2,101,400
2016/04/13 2,449 2,529 2,435 2,524 2,534,700
2016/04/12 2,369 2,432 2,354 2,415 1,330,300
2016/04/11 2,406 2,411 2,351 2,396 1,786,300
2016/04/08 2,323 2,438 2,315 2,403 2,139,100
2016/04/07 2,316 2,355 2,303 2,347 1,202,300
2016/04/06 2,340 2,342 2,292 2,313 2,325,500
2016/04/05 2,417 2,418 2,347 2,351 1,861,800
2016/04/04 2,399 2,455 2,380 2,425 2,291,200
2016/04/01 2,424 2,433 2,356 2,371 2,449,300
2016/03/31 2,492 2,505 2,448 2,449 1,707,000
2016/03/30 2,511 2,528 2,491 2,491 1,323,900
2016/03/29 2,534 2,534 2,485 2,515 1,621,800
2016/03/28 2,504 2,536 2,497 2,536 1,564,700
2016/03/25 2,492 2,528 2,486 2,505 1,442,800
2016/03/24 2,454 2,499 2,447 2,483 1,543,400
2016/03/23 2,524 2,524 2,470 2,489 1,753,500
2016/03/22 2,440 2,497 2,436 2,485 2,019,700
2016/03/18 2,463 2,465 2,403 2,434 2,432,700
2016/03/17 2,463 2,502 2,441 2,457 2,056,900
2016/03/16 2,429 2,486 2,427 2,457 2,061,700
2016/03/15 2,498 2,501 2,466 2,479 2,378,000
2016/03/14 2,500 2,530 2,477 2,513 1,390,000
2016/03/11 2,425 2,503 2,419 2,481 1,902,000
2016/03/10 2,441 2,456 2,414 2,453 2,229,600
2016/03/09 2,449 2,482 2,390 2,426 2,333,900
2016/03/08 2,492 2,507 2,417 2,454 3,101,100
2016/03/07 2,598 2,598 2,488 2,501 2,616,000
2016/03/04 2,583 2,604 2,537 2,604 1,712,100
2016/03/03 2,601 2,601 2,541 2,584 2,446,600
2016/03/02 2,550 2,620 2,540 2,609 3,108,700
2016/03/01 2,460 2,522 2,444 2,501 2,476,900
2016/02/29 2,530 2,559 2,453 2,456 2,604,800
2016/02/26 2,480 2,525 2,475 2,491 1,977,500
2016/02/25 2,454 2,477 2,441 2,466 2,461,300
2016/02/24 2,394 2,441 2,353 2,420 1,898,600
2016/02/23 2,432 2,474 2,421 2,433 2,225,300
2016/02/22 2,371 2,436 2,357 2,415 2,176,500
2016/02/19 2,338 2,389 2,337 2,372 2,573,800
2016/02/18 2,340 2,399 2,328 2,386 3,211,300
2016/02/17 2,270 2,335 2,221 2,259 2,783,300
2016/02/16 2,292 2,338 2,287 2,309 2,524,100
2016/02/15 2,152 2,354 2,152 2,315 6,195,000
2016/02/12 2,022 2,219 2,001 2,050 5,511,900
2016/02/10 2,153 2,169 2,056 2,102 2,845,900
2016/02/09 2,222 2,223 2,146 2,160 1,981,200
2016/02/08 2,200 2,310 2,185 2,288 2,226,700
2016/02/05 2,222 2,240 2,201 2,227 3,072,400
2016/02/04 2,382 2,401 2,259 2,265 4,202,200
2016/02/03 2,398 2,420 2,381 2,407 2,769,400
2016/02/02 2,436 2,468 2,427 2,434 2,502,000
2016/02/01 2,376 2,442 2,355 2,438 3,979,900
2016/01/29 2,269 2,345 2,251 2,330 3,865,700
2016/01/28 2,210 2,282 2,204 2,250 2,863,800
2016/01/27 2,204 2,234 2,181 2,212 2,777,700
2016/01/26 2,206 2,209 2,156 2,161 1,833,500
2016/01/25 2,195 2,250 2,175 2,228 2,630,700
2016/01/22 2,094 2,163 2,081 2,157 2,768,100
2016/01/21 2,080 2,124 2,035 2,039 3,499,200
2016/01/20 2,134 2,146 2,082 2,082 3,113,500
2016/01/19 2,116 2,152 2,115 2,134 1,939,100
2016/01/18 2,083 2,127 2,063 2,117 2,885,200
2016/01/15 2,168 2,198 2,108 2,117 3,664,600
2016/01/14 2,120 2,172 2,106 2,138 4,370,800
2016/01/13 2,157 2,224 2,156 2,208 4,578,600
2016/01/12 2,121 2,166 2,092 2,107 8,238,000
2016/01/08 2,251 2,272 2,231 2,232 4,244,900
2016/01/07 2,283 2,307 2,264 2,282 3,351,500
2016/01/06 2,340 2,348 2,262 2,274 4,120,300
2016/01/05 2,373 2,377 2,307 2,328 3,334,200
2016/01/04 2,451 2,523 2,417 2,423 2,714,700

このページの先頭へ