3103 ユニチカ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-10183185179180966,800180
2025-07-091771831751832,065,200183
2025-07-081681751671731,316,100173
2025-07-071671751661691,294,800169
2025-07-04170172168168654,300168
2025-07-03171173167170859,400170
2025-07-02172174171171613,700171
2025-07-011761771711741,182,300174
2025-06-301821881751752,249,300175
2025-06-271801911791813,506,900181
2025-06-261891931761783,908,400178
2025-06-251701841671764,953,900176
2025-06-241701711671691,190,700169
2025-06-231571711551692,875,400169
2025-06-201591691561593,916,200159
2025-06-191641641581601,094,300160
2025-06-181581661571631,674,800163
2025-06-17163164158159863,100159
2025-06-16157163157161818,700161
2025-06-13158158155157525,000157
2025-06-12159161157160441,600160
2025-06-11158162158158730,200158
2025-06-10159160157158584,600158
2025-06-09160161156157428,300157
2025-06-06162163158158683,500158
2025-06-05160162160162516,600162
2025-06-04164167160161699,600161
2025-06-031571631541631,095,200163
2025-06-02157161155159974,600159
2025-05-301531591521571,728,300157
2025-05-29154155151154788,900154
2025-05-281501561481521,356,200152
2025-05-27149151148148734,300148
2025-05-26147149145149563,600149
2025-05-23146148144148824,300148
2025-05-22141146140145975,900145
2025-05-211471491441441,332,800144
2025-05-201511511471471,443,000147
2025-05-191571571501521,173,700152
2025-05-161611611521531,824,600153
2025-05-151521731521614,270,100161
2025-05-141641651461512,318,900151
2025-05-13167167164164713,100164
2025-05-12167168164166783,300166
2025-05-09161165161164926,700164
2025-05-08158161155161852,400161
2025-05-07157160155160719,900160
2025-05-02156159155157644,300157
2025-05-011571631551564,295,700156
2025-04-30156157153157682,600157
2025-04-28160162157157956,600157
2025-04-25158161158160801,500160
2025-04-24157158155157634,200157
2025-04-23159160155157971,800157
2025-04-22156159153155888,900155
2025-04-21160161156156891,700156
2025-04-181511631511611,439,900161
2025-04-171471531471501,205,500150
2025-04-16148148144145461,500145
2025-04-15147150146147618,000147
2025-04-14146149145146877,200146
2025-04-111381431341431,259,100143
2025-04-101421431371392,615,100139
2025-04-091341351301321,972,600132
2025-04-081361421351381,769,000138
2025-04-071281321241272,283,600127
2025-04-041451471371411,860,000141
2025-04-03147151146150996,200150
2025-04-021611611541541,319,900154
2025-04-011681681601601,021,500160
2025-03-311661681631661,302,700166
2025-03-281761771701711,314,300171
2025-03-271741771721761,172,900176
2025-03-261731751711751,113,300175
2025-03-25170174169172886,100172
2025-03-241711721671691,007,200169
2025-03-21167170167170610,100170
2025-03-191721731681681,245,700168
2025-03-181621711611682,842,800168
2025-03-171611641591591,231,900159
2025-03-14159164159160835,900160
2025-03-131641661591601,116,500160
2025-03-121581651581631,374,900163
2025-03-111551591511591,269,100159
2025-03-101551591551561,014,700156
2025-03-071501561491561,198,800156
2025-03-061491561491521,509,200152
2025-03-05145148143147908,900147
2025-03-041481501441461,256,600146
2025-03-031531541481481,196,300148
2025-02-281551581501511,087,200151
2025-02-271531591531561,315,700156
2025-02-261521561491521,459,000152
2025-02-25149152148151714,000151
2025-02-211491511481501,025,100150
2025-02-201511521461481,052,300148
2025-02-19152155150150746,000150
2025-02-18153155151151707,800151
2025-02-17152155149153959,000153
2025-02-141571651511542,405,900154
2025-02-131541571521551,172,900155
2025-02-121591701541553,997,500155
2025-02-101541601541571,212,500157
2025-02-071531561521541,320,500154
2025-02-061501541491531,207,400153
2025-02-051441521431501,829,100150
2025-02-041421451401421,150,000142
2025-02-031431451391391,598,500139
2025-01-311491501451451,169,700145
2025-01-301501501461501,301,000150
2025-01-291541551501511,060,500151
2025-01-281571581541571,406,900157
2025-01-271551611541572,436,600157
2025-01-241531571501501,699,800150
2025-01-231501531451521,583,100152
2025-01-221481511451511,692,500151
2025-01-211471481411471,453,500147
2025-01-201371511371452,775,400145
2025-01-171341381331361,119,600136
2025-01-16138138135135683,600135
2025-01-15140140136137756,900137
2025-01-14140142137137990,500137
2025-01-101361411361391,231,200139
2025-01-091371381331382,128,100138
2025-01-081411421361371,894,900137
2025-01-071391441391421,861,600142
2025-01-061441441361382,144,700138

分割・併合履歴 : [2017-09-27]1株→0.1株