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
2026/03/06 938 954 928 953 6,132,800
2026/03/05 969 974 941 946 8,752,200
2026/03/04 938 970 937 963 10,042,200
2026/03/03 993 998 964 964 10,387,700
2026/03/02 1,063 1,066 1,035 1,035 7,822,700
2026/02/27 1,075 1,082 1,064 1,070 7,484,000
2026/02/26 1,090 1,097 1,079 1,079 5,624,500
2026/02/25 1,100 1,100 1,085 1,095 4,772,600
2026/02/24 1,095 1,104 1,081 1,095 8,890,700
2026/02/20 1,065 1,068 1,059 1,065 4,032,200
2026/02/19 1,070 1,073 1,058 1,060 4,823,400
2026/02/18 1,081 1,086 1,065 1,081 7,114,900
2026/02/17 1,031 1,080 1,030 1,080 10,518,200
2026/02/16 1,031 1,040 1,013 1,020 7,056,800
2026/02/13 1,030 1,045 1,020 1,044 13,003,100
2026/02/12 970 973 960 966 5,844,000
2026/02/10 948 958 944 956 8,962,700
2026/02/09 950 954 932 940 13,170,500
2026/02/06 996 1,004 995 1,000 6,610,900
2026/02/05 990 1,007 988 995 8,980,900
2026/02/04 967 970 961 967 5,562,900
2026/02/03 940 961 939 957 6,231,000
2026/02/02 962 963 952 959 5,685,000
2026/01/30 934 944 930 939 5,021,000
2026/01/29 930 932 921 929 5,497,900
2026/01/28 930 939 928 929 4,921,600
2026/01/27 939 947 934 937 5,969,500
2026/01/26 946 950 933 940 4,326,600
2026/01/23 944 947 933 934 4,483,600
2026/01/22 931 946 930 934 5,862,600
2026/01/21 947 961 938 945 10,422,300
2026/01/20 930 948 926 942 8,851,600
2026/01/19 908 935 906 923 8,320,600
2026/01/16 915 917 900 900 5,396,600
2026/01/15 912 918 905 918 6,745,800
2026/01/14 897 910 895 905 8,149,800
2026/01/13 890 900 889 895 6,560,600
2026/01/09 882 895 881 890 7,016,000
2026/01/08 884 887 875 881 6,627,500
2026/01/07 886 890 881 887 4,581,800
2026/01/06 894 903 886 890 6,059,500
2026/01/05 899 902 888 897 6,647,700

このページの先頭へ