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
2026/06/05 905 914 877 905 7,083,000
2026/06/04 903 907 884 885 8,019,500
2026/06/03 906 924 906 914 6,555,000
2026/06/02 906 938 905 930 9,415,000
2026/06/01 945 958 930 935 8,750,700
2026/05/29 941 966 941 948 16,323,700
2026/05/28 954 958 942 954 8,208,000
2026/05/27 912 931 911 928 6,546,600
2026/05/26 922 923 905 908 5,853,800
2026/05/25 940 948 917 921 7,305,900
2026/05/22 948 951 941 943 4,861,000
2026/05/21 953 961 938 938 4,555,900
2026/05/20 963 974 938 949 6,935,300
2026/05/19 945 973 940 966 7,224,900
2026/05/18 943 943 926 932 6,397,200
2026/05/15 925 946 918 936 6,944,300
2026/05/14 941 946 916 924 8,223,200
2026/05/13 950 957 932 935 8,429,000
2026/05/12 910 936 909 929 10,182,500
2026/05/11 904 945 900 915 15,347,100
2026/05/08 948 948 929 945 10,964,600
2026/05/07 926 939 918 935 11,209,900
2026/05/01 919 925 907 916 8,387,800
2026/04/30 915 921 895 912 18,341,900
2026/04/28 967 969 938 941 10,150,900
2026/04/27 957 959 935 939 10,588,800
2026/04/24 959 964 952 952 5,866,300
2026/04/23 970 975 951 952 9,575,500
2026/04/22 978 986 971 978 7,225,200
2026/04/21 973 980 971 972 5,289,700
2026/04/20 987 987 972 977 6,156,000
2026/04/17 981 987 972 977 7,171,000
2026/04/16 970 982 967 967 6,388,300
2026/04/15 954 978 953 975 6,035,300
2026/04/14 955 961 950 952 7,384,600
2026/04/13 956 963 949 950 5,172,400
2026/04/10 960 966 950 953 5,036,200
2026/04/09 980 981 968 969 5,255,400
2026/04/08 979 985 969 973 7,091,800
2026/04/07 975 980 958 964 4,545,400
2026/04/06 962 975 958 966 4,474,300
2026/04/03 945 961 944 961 3,603,500
2026/03/27 938 945 927 945 6,909,900
2026/03/26 934 943 915 927 5,821,900
2026/03/25 939 942 930 940 6,046,100
2026/03/24 927 931 919 924 6,292,600
2026/03/23 920 921 902 908 9,022,200
2026/03/19 943 954 915 919 10,108,000
2026/03/18 927 958 927 958 9,955,700
2026/03/17 907 929 906 922 5,726,700
2026/03/16 918 919 903 907 5,696,400
2026/03/13 917 924 910 918 8,900,400
2026/03/12 904 913 899 913 7,489,000
2026/03/11 926 939 917 917 7,149,200
2026/03/10 923 924 910 918 8,676,400
2026/03/09 915 933 909 917 12,065,300
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