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
2017/12/29 2,937 2,941 2,917 2,930 781,800
2017/12/28 2,948 2,960 2,935 2,941 741,900
2017/12/27 2,953 2,970 2,935 2,948 842,000
2017/12/26 2,973 2,975 2,952 2,957 796,800
2017/12/25 2,946 2,976 2,922 2,971 1,089,500
2017/12/22 2,958 2,966 2,947 2,953 660,100
2017/12/21 2,977 2,978 2,950 2,975 762,300
2017/12/20 3,000 3,011 2,967 2,985 1,292,400
2017/12/19 2,977 2,980 2,923 2,968 910,000
2017/12/18 2,990 2,994 2,970 2,977 1,113,300
2017/12/15 2,969 2,988 2,956 2,971 1,393,300
2017/12/14 3,022 3,023 2,968 2,973 1,379,700
2017/12/13 2,990 3,023 2,985 3,018 1,396,800
2017/12/12 2,979 2,999 2,964 2,992 1,287,000
2017/12/11 3,025 3,034 2,969 2,991 1,473,900
2017/12/08 2,954 3,028 2,954 3,020 1,836,400
2017/12/07 3,000 3,029 2,995 3,024 1,386,200
2017/12/06 3,002 3,021 2,975 2,979 2,311,400
2017/12/05 2,940 3,036 2,936 3,017 3,608,500
2017/12/04 2,976 2,985 2,909 2,919 1,495,500
2017/12/01 2,966 2,992 2,950 2,970 1,446,400
2017/11/30 2,960 2,964 2,923 2,943 1,901,300
2017/11/29 2,934 2,959 2,920 2,953 1,342,400
2017/11/28 2,914 2,936 2,903 2,932 1,521,400
2017/11/27 2,917 2,931 2,897 2,914 2,983,700
2017/11/24 2,793 2,892 2,778 2,884 2,944,500
2017/11/22 2,799 2,804 2,761 2,790 1,587,300
2017/11/21 2,789 2,802 2,762 2,768 1,145,000
2017/11/20 2,753 2,775 2,712 2,771 3,288,000
2017/11/17 2,854 2,855 2,758 2,766 4,295,400
2017/11/16 2,812 2,851 2,804 2,838 1,896,400
2017/11/15 2,840 2,868 2,819 2,820 2,825,800
2017/11/14 2,885 2,890 2,851 2,857 2,382,200
2017/11/13 2,850 2,900 2,847 2,866 5,261,300
2017/11/10 2,625 2,915 2,625 2,797 7,308,100
2017/11/09 2,702 2,705 2,633 2,646 1,991,000
2017/11/08 2,634 2,691 2,624 2,680 2,232,700
2017/11/07 2,596 2,632 2,589 2,626 1,866,000
2017/11/06 2,601 2,609 2,597 2,600 1,579,700
2017/11/02 2,616 2,621 2,594 2,598 1,092,300
2017/11/01 2,598 2,619 2,586 2,604 2,031,900
2017/10/31 2,584 2,594 2,559 2,573 1,576,900
2017/10/30 2,592 2,597 2,575 2,584 1,558,000
2017/10/27 2,601 2,605 2,586 2,595 1,273,700
2017/10/26 2,595 2,599 2,582 2,588 854,600
2017/10/25 2,644 2,644 2,596 2,602 1,446,200
2017/10/24 2,649 2,658 2,623 2,632 1,405,600
2017/10/23 2,675 2,675 2,644 2,651 1,040,700
2017/10/20 2,639 2,650 2,637 2,650 749,800
2017/10/19 2,650 2,653 2,637 2,650 877,800
2017/10/18 2,644 2,671 2,643 2,651 1,434,500
2017/10/17 2,703 2,705 2,635 2,639 2,136,100
2017/10/16 2,703 2,716 2,692 2,694 1,016,400
2017/10/13 2,674 2,697 2,673 2,689 1,255,800
2017/10/12 2,697 2,702 2,666 2,674 1,362,700
2017/10/11 2,646 2,705 2,638 2,684 1,746,900
2017/10/10 2,639 2,639 2,614 2,632 1,844,600
2017/10/06 2,620 2,628 2,608 2,620 1,431,500
2017/10/05 2,576 2,616 2,575 2,600 1,789,000
2017/10/04 2,555 2,562 2,537 2,553 1,492,300
2017/10/03 2,566 2,568 2,554 2,561 1,069,700
2017/10/02 2,583 2,585 2,554 2,558 1,086,900
2017/09/29 2,570 2,592 2,569 2,576 1,398,700
2017/09/28 2,580 2,581 2,552 2,570 1,241,300
2017/09/27 2,580 2,583 2,545 2,570 1,003,400
2017/09/26 2,577 2,591 2,566 2,567 1,303,500
2017/09/25 2,576 2,603 2,574 2,577 1,174,700
2017/09/22 2,597 2,608 2,563 2,563 1,159,800
2017/09/21 2,629 2,629 2,599 2,599 1,955,500
2017/09/20 2,617 2,618 2,594 2,602 1,518,800
2017/09/19 2,587 2,610 2,577 2,602 2,079,800
2017/09/15 2,575 2,582 2,560 2,571 1,613,200
2017/09/14 2,580 2,586 2,576 2,580 857,600
2017/09/13 2,583 2,586 2,576 2,579 899,800
2017/09/12 2,581 2,583 2,568 2,576 1,044,800
2017/09/11 2,577 2,581 2,543 2,546 875,100
2017/09/08 2,567 2,569 2,545 2,556 1,146,400
2017/09/07 2,564 2,587 2,564 2,569 1,425,100
2017/09/06 2,550 2,568 2,532 2,559 1,341,100
2017/09/05 2,591 2,600 2,553 2,559 1,397,500
2017/09/04 2,601 2,605 2,573 2,582 1,246,000
2017/09/01 2,610 2,610 2,586 2,596 1,925,400
2017/08/31 2,610 2,610 2,587 2,587 2,746,600
2017/08/30 2,617 2,622 2,606 2,606 1,740,700
2017/08/29 2,600 2,619 2,597 2,603 1,050,200
2017/08/28 2,629 2,629 2,606 2,618 1,088,000
2017/08/25 2,629 2,629 2,605 2,611 1,086,500
2017/08/24 2,606 2,620 2,602 2,612 791,800
2017/08/23 2,642 2,642 2,615 2,621 814,500
2017/08/22 2,640 2,644 2,627 2,629 771,400
2017/08/21 2,630 2,647 2,630 2,631 844,800
2017/08/18 2,624 2,644 2,605 2,630 1,360,200
2017/08/17 2,703 2,709 2,632 2,633 3,062,200
2017/08/16 2,723 2,740 2,712 2,714 1,294,100
2017/08/15 2,708 2,743 2,700 2,734 1,529,600
2017/08/14 2,715 2,742 2,682 2,687 2,606,600
2017/08/10 2,772 2,841 2,700 2,758 3,369,900
2017/08/09 2,800 2,811 2,754 2,770 1,382,200
2017/08/08 2,845 2,849 2,799 2,813 824,100
2017/08/07 2,863 2,874 2,835 2,843 764,400
2017/08/04 2,875 2,885 2,853 2,857 789,200
2017/08/03 2,889 2,914 2,882 2,886 1,112,400
2017/08/02 2,877 2,903 2,868 2,886 944,300
2017/08/01 2,827 2,870 2,820 2,865 1,081,300
2017/07/31 2,834 2,845 2,821 2,830 1,062,000
2017/07/28 2,855 2,865 2,825 2,833 857,500
2017/07/27 2,817 2,872 2,815 2,849 990,700
2017/07/26 2,901 2,901 2,812 2,816 1,701,200
2017/07/25 2,877 2,894 2,872 2,878 822,600
2017/07/24 2,882 2,890 2,854 2,875 1,414,800
2017/07/21 2,918 2,925 2,881 2,889 1,355,800
2017/07/20 2,950 2,967 2,935 2,937 1,323,500
2017/07/19 2,947 2,950 2,924 2,947 1,313,100
2017/07/18 2,930 2,962 2,921 2,952 1,915,300
2017/07/14 2,884 2,917 2,883 2,915 1,379,300
2017/07/13 2,868 2,889 2,857 2,884 794,700
2017/07/12 2,837 2,862 2,837 2,852 731,100
2017/07/11 2,856 2,861 2,835 2,841 1,009,000
2017/07/10 2,842 2,852 2,825 2,829 759,100
2017/07/07 2,797 2,831 2,788 2,829 1,275,900
2017/07/06 2,810 2,822 2,794 2,812 1,125,900
2017/07/05 2,789 2,817 2,776 2,816 1,009,600
2017/07/04 2,826 2,826 2,781 2,794 825,500
2017/07/03 2,829 2,830 2,804 2,813 1,217,400
2017/06/30 2,841 2,859 2,812 2,822 1,982,800
2017/06/29 2,872 2,873 2,847 2,861 1,313,700
2017/06/28 2,888 2,904 2,875 2,883 1,001,300
2017/06/27 2,916 2,922 2,886 2,917 1,108,500
2017/06/26 2,904 2,914 2,891 2,891 792,300
2017/06/23 2,911 2,917 2,880 2,890 928,100
2017/06/22 2,918 2,944 2,906 2,906 1,333,400
2017/06/21 2,934 2,946 2,916 2,918 1,099,500
2017/06/20 2,936 2,943 2,914 2,933 1,410,500
2017/06/19 2,881 2,935 2,881 2,926 1,424,900
2017/06/16 2,928 2,938 2,869 2,881 3,265,900
2017/06/15 2,893 2,944 2,881 2,938 2,278,700
2017/06/14 2,929 2,929 2,872 2,872 1,963,000
2017/06/13 2,934 2,952 2,913 2,917 1,554,800
2017/06/12 2,944 2,954 2,930 2,940 1,531,100
2017/06/09 2,942 2,967 2,931 2,948 2,382,500
2017/06/08 3,070 3,078 2,987 2,991 1,853,200
2017/06/07 3,050 3,070 3,028 3,069 1,385,000
2017/06/06 3,054 3,076 3,033 3,049 1,521,700
2017/06/05 3,011 3,078 3,009 3,073 1,455,300
2017/06/02 3,040 3,054 3,014 3,037 1,817,200
2017/06/01 2,996 3,031 2,996 3,027 2,091,200
2017/05/31 2,950 2,998 2,946 2,996 2,042,300
2017/05/30 2,958 2,974 2,942 2,950 1,462,000
2017/05/29 2,935 2,964 2,928 2,951 1,669,200
2017/05/26 2,914 2,934 2,911 2,918 1,138,700
2017/05/25 2,929 2,941 2,922 2,929 1,224,800
2017/05/24 2,970 2,978 2,914 2,932 1,856,700
2017/05/23 2,955 2,972 2,951 2,959 835,600
2017/05/22 2,966 2,981 2,935 2,962 1,366,700
2017/05/19 2,950 2,970 2,938 2,965 1,232,000
2017/05/18 2,901 2,950 2,901 2,947 1,436,100
2017/05/17 2,930 2,947 2,905 2,946 1,474,700
2017/05/16 2,893 2,960 2,887 2,952 2,623,700
2017/05/15 2,896 2,903 2,846 2,902 2,135,300
2017/05/12 2,800 2,915 2,800 2,898 2,843,000
2017/05/11 2,828 2,855 2,828 2,844 1,429,300
2017/05/10 2,815 2,825 2,805 2,819 992,300
2017/05/09 2,806 2,818 2,793 2,805 976,200
2017/05/08 2,750 2,815 2,746 2,815 2,517,000
2017/05/02 2,712 2,734 2,700 2,702 823,400
2017/05/01 2,703 2,729 2,690 2,704 928,400
2017/04/28 2,722 2,730 2,702 2,709 657,300
2017/04/27 2,731 2,746 2,710 2,717 1,181,200
2017/04/26 2,706 2,715 2,676 2,714 1,320,500
2017/04/25 2,656 2,705 2,643 2,697 1,741,000
2017/04/24 2,642 2,647 2,614 2,641 937,400
2017/04/21 2,607 2,616 2,583 2,611 1,039,800
2017/04/20 2,615 2,623 2,593 2,602 859,600
2017/04/19 2,598 2,642 2,596 2,614 1,411,800
2017/04/18 2,598 2,611 2,577 2,592 1,500,500
2017/04/17 2,573 2,610 2,563 2,609 967,600
2017/04/14 2,581 2,603 2,571 2,579 1,279,600
2017/04/13 2,587 2,615 2,586 2,607 1,163,600
2017/04/12 2,662 2,680 2,592 2,614 1,672,700
2017/04/11 2,699 2,703 2,663 2,669 841,400
2017/04/10 2,700 2,719 2,650 2,674 1,168,900
2017/04/07 2,648 2,690 2,634 2,667 1,661,900
2017/04/06 2,701 2,712 2,639 2,649 1,227,700
2017/04/05 2,708 2,739 2,695 2,700 1,667,800
2017/04/04 2,702 2,722 2,664 2,679 1,252,100
2017/04/03 2,681 2,702 2,643 2,692 1,415,100
2017/03/31 2,744 2,745 2,668 2,668 1,426,600
2017/03/30 2,744 2,770 2,712 2,734 1,761,800
2017/03/29 2,693 2,737 2,683 2,737 1,754,200
2017/03/28 2,653 2,681 2,648 2,681 1,297,600
2017/03/27 2,625 2,634 2,599 2,626 987,200
2017/03/24 2,643 2,669 2,629 2,653 1,154,800
2017/03/23 2,632 2,648 2,625 2,647 935,300
2017/03/22 2,626 2,660 2,626 2,631 1,389,300
2017/03/21 2,659 2,676 2,643 2,662 1,162,700
2017/03/17 2,669 2,683 2,651 2,678 1,599,500
2017/03/16 2,646 2,670 2,639 2,665 1,132,300
2017/03/15 2,615 2,669 2,615 2,664 1,363,300
2017/03/14 2,622 2,626 2,607 2,618 1,574,400
2017/03/13 2,619 2,634 2,611 2,624 1,273,300
2017/03/10 2,600 2,631 2,598 2,624 2,157,300
2017/03/09 2,615 2,620 2,593 2,598 1,655,400
2017/03/08 2,581 2,609 2,576 2,608 1,793,600
2017/03/07 2,600 2,617 2,595 2,600 1,290,000
2017/03/06 2,581 2,613 2,581 2,601 1,243,700
2017/03/03 2,581 2,610 2,579 2,595 1,860,400
2017/03/02 2,585 2,597 2,571 2,581 1,701,900
2017/03/01 2,550 2,569 2,534 2,567 1,685,500
2017/02/28 2,504 2,548 2,498 2,525 3,069,000
2017/02/27 2,478 2,516 2,477 2,500 2,617,600
2017/02/24 2,461 2,494 2,453 2,484 1,695,300
2017/02/23 2,455 2,464 2,450 2,463 1,305,800
2017/02/22 2,442 2,458 2,438 2,455 2,264,900
2017/02/21 2,442 2,452 2,437 2,447 3,130,900
2017/02/20 2,481 2,488 2,439 2,445 4,821,200
2017/02/17 2,505 2,528 2,500 2,505 2,428,000
2017/02/16 2,560 2,562 2,485 2,515 5,522,400
2017/02/15 2,579 2,642 2,548 2,599 4,694,700
2017/02/14 2,582 2,583 2,535 2,540 2,357,200
2017/02/13 2,600 2,604 2,577 2,580 1,318,800
2017/02/10 2,582 2,598 2,554 2,596 933,300
2017/02/09 2,569 2,574 2,545 2,546 1,040,400
2017/02/08 2,587 2,588 2,561 2,571 898,500
2017/02/07 2,561 2,589 2,554 2,583 906,900
2017/02/06 2,558 2,577 2,527 2,567 1,706,300
2017/02/03 2,556 2,590 2,556 2,565 904,800
2017/02/02 2,581 2,585 2,542 2,548 1,998,700
2017/02/01 2,522 2,568 2,513 2,565 1,626,500
2017/01/31 2,550 2,576 2,537 2,540 1,817,500
2017/01/30 2,586 2,600 2,552 2,588 1,180,100
2017/01/27 2,598 2,612 2,579 2,601 1,886,400
2017/01/26 2,550 2,595 2,534 2,585 1,552,600
2017/01/25 2,526 2,534 2,498 2,526 1,761,200
2017/01/24 2,473 2,519 2,473 2,501 1,743,200
2017/01/23 2,500 2,502 2,475 2,490 1,353,300
2017/01/20 2,510 2,524 2,500 2,511 960,400
2017/01/19 2,509 2,530 2,501 2,515 1,108,800
2017/01/18 2,507 2,514 2,471 2,480 1,667,200
2017/01/17 2,545 2,549 2,491 2,499 1,451,800
2017/01/16 2,555 2,569 2,540 2,548 1,022,100
2017/01/13 2,528 2,568 2,528 2,555 1,012,200
2017/01/12 2,543 2,557 2,508 2,527 1,849,000
2017/01/11 2,563 2,573 2,536 2,562 1,604,800
2017/01/10 2,578 2,598 2,558 2,571 1,834,100
2017/01/06 2,603 2,608 2,585 2,591 1,662,400
2017/01/05 2,578 2,619 2,576 2,612 1,549,700
2017/01/04 2,558 2,587 2,549 2,577 1,794,000

このページの先頭へ