3103 ユニチカ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-163013072893022,947,300302
2024-07-122973132903014,847,800301
2024-07-112773012742993,684,700299
2024-07-102872922732783,548,200278
2024-07-092742932722874,752,400287
2024-07-082852882732743,052,900274
2024-07-052823072782876,500,800287
2024-07-042943002732804,091,500280
2024-07-032962992892902,125,900290
2024-07-023123152882964,935,900296
2024-07-013193273063093,384,200309
2024-06-283273403213223,428,000322
2024-06-273343343223273,573,200327
2024-06-263413493353354,197,600335
2024-06-2532836532734310,499,200343
2024-06-2435035332133210,893,200332
2024-06-212813142803125,346,900312
2024-06-202862902802833,211,200283
2024-06-192692992692895,336,900289
2024-06-182722782672681,449,700268
2024-06-172782782652752,112,800275
2024-06-142592802582772,564,700277
2024-06-132672722602611,673,100261
2024-06-122582722562721,853,300272
2024-06-112552712542612,326,600261
2024-06-102452602412551,776,700255
2024-06-07233244233244688,600244
2024-06-06238242232233608,700233
2024-06-05238241235237666,900237
2024-06-04246248239241765,100241
2024-06-032442472362381,053,100238
2024-05-312332432312431,034,700243
2024-05-30224230223229757,600229
2024-05-29232237225226782,600226
2024-05-28230237230232873,200232
2024-05-27232235229229961,400229
2024-05-242332392322361,027,100236
2024-05-232402462332362,017,700236
2024-05-222572612422452,982,300245
2024-05-212502622462573,386,000257
2024-05-202402522362452,690,800245
2024-05-172252432252402,750,100240
2024-05-162302352212241,404,300224
2024-05-152152342132312,635,100231
2024-05-142132272122192,504,600219
2024-05-13212215210213995,800213
2024-05-10212215211212707,300212
2024-05-09212214207210655,500210
2024-05-08209215208214889,300214
2024-05-07211212207210680,200210
2024-05-02207212206212808,500212
2024-05-01205209203207630,900207
2024-04-302022132012081,192,300208
2024-04-262072092022041,346,600204
2024-04-25210212209209838,200209
2024-04-242122142072101,455,800210
2024-04-232192272112152,857,000215
2024-04-222042212032183,300,000218
2024-04-192052081992021,342,700202
2024-04-18201207201204873,400204
2024-04-172052092012011,036,900201
2024-04-162072112042051,272,000205
2024-04-151992081992081,377,100208
2024-04-121972061962011,800,000201
2024-04-111962021931992,948,600199
2024-04-102102132002003,259,100200
2024-04-092152182052135,218,300213
2024-04-0821622120520810,967,100208
2024-04-0522425419722837,654,100228
2024-04-0417021816621822,259,700218
2024-04-03166169166168495,200168
2024-04-02171171168168424,800168
2024-04-01174176171172516,300172
2024-03-29167172167172419,700172
2024-03-28170170166166326,100166
2024-03-27168170166170355,200170
2024-03-26167168166166280,500166
2024-03-25172172167168661,000168
2024-03-22173173169172339,600172
2024-03-21173175171172464,700172
2024-03-19173173169171471,300171
2024-03-18174176172173390,900173
2024-03-15174174171172510,500172
2024-03-14172177171177723,800177
2024-03-13172179171172860,200172
2024-03-12169172168172518,000172
2024-03-11171173167169763,500169
2024-03-081621751621751,381,100175
2024-03-07163165162164360,300164
2024-03-06160165160164500,100164
2024-03-05158164158164447,600164
2024-03-04162164161162597,200162
2024-03-01163164161163278,300163
2024-02-29164164159161506,800161
2024-02-28162166162165282,800165
2024-02-27159164159163449,700163
2024-02-26157160156158329,400158
2024-02-22159161156156424,600156
2024-02-21156157155157313,500157
2024-02-20159163158158500,000158
2024-02-19152159152158529,600158
2024-02-16151153148152601,300152
2024-02-15152153147149630,400149
2024-02-141541541481501,015,200150
2024-02-13156157154155519,400155
2024-02-09155157151155951,300155
2024-02-081661661551571,369,900157
2024-02-07167168165165748,900165
2024-02-06170170166166339,000166
2024-02-05167170166170415,000170
2024-02-02167167165166350,000166
2024-02-01170170166167379,900167
2024-01-31168170166170395,500170
2024-01-30170171169169280,600169
2024-01-29169170168169224,000169
2024-01-26168169167169208,300169
2024-01-25167170165168366,100168
2024-01-24168168166167282,300167
2024-01-23170171167167448,700167
2024-01-22167169166169331,800169
2024-01-19166166164165325,400165
2024-01-18165166163164423,900164
2024-01-17167169165165444,200165
2024-01-16171171167167320,700167
2024-01-15170170169170275,900170
2024-01-12174174169170539,100170
2024-01-11174175171172633,700172
2024-01-10175175171171313,800171
2024-01-09171174170174430,000174
2024-01-05174174170171336,300171
2024-01-04171174170172266,300172

分割・併合履歴 : [2017-09-27]1株→0.1株