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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |