8113 ユニ・チャーム(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 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1,020 | 1,037 | 1,018 | 1,030 | 7,754,700 | 1,030 |
| 2025-08-19 | 999.9 | 1,011.5 | 995.2 | 1,009.5 | 6,818,800 | 1,009.50 |
| 2025-08-18 | 993.8 | 1,004 | 988.3 | 997.3 | 10,148,700 | 997.30 |
| 2025-08-15 | 991.5 | 995.1 | 986 | 986.9 | 8,701,000 | 986.90 |
| 2025-08-14 | 1,016 | 1,019.5 | 995.2 | 1,000 | 5,870,800 | 1,000 |
| 2025-08-13 | 1,012 | 1,017 | 1,003.5 | 1,010 | 10,546,800 | 1,010 |
| 2025-08-12 | 998.2 | 1,010.5 | 989.3 | 1,006.5 | 13,060,800 | 1,006.50 |
| 2025-08-08 | 1,005 | 1,025.5 | 1,003 | 1,009.5 | 11,149,700 | 1,009.50 |
| 2025-08-07 | 1,003 | 1,033 | 1,002 | 1,024 | 15,829,700 | 1,024 |
| 2025-08-06 | 986.2 | 1,036 | 956.1 | 1,033 | 18,129,700 | 1,033 |
| 2025-08-05 | 1,055 | 1,062.5 | 1,029.5 | 1,034 | 7,093,800 | 1,034 |
| 2025-08-04 | 1,049 | 1,055.5 | 1,041.5 | 1,054.5 | 4,556,100 | 1,054.50 |
| 2025-08-01 | 1,050 | 1,059 | 1,046 | 1,053 | 4,160,200 | 1,053 |
| 2025-07-31 | 1,052 | 1,057.5 | 1,040.5 | 1,046 | 4,692,500 | 1,046 |
| 2025-07-30 | 1,050 | 1,060 | 1,029.5 | 1,051.5 | 9,137,600 | 1,051.50 |
| 2025-07-29 | 1,028 | 1,053 | 1,028 | 1,045 | 6,641,000 | 1,045 |
| 2025-07-28 | 1,018 | 1,039.5 | 1,017 | 1,034.5 | 3,413,200 | 1,034.50 |
| 2025-07-25 | 1,031.5 | 1,035 | 1,020.5 | 1,020.5 | 2,702,200 | 1,020.50 |
| 2025-07-24 | 1,040 | 1,045 | 1,034 | 1,036.5 | 4,259,700 | 1,036.50 |
| 2025-07-23 | 1,027 | 1,047 | 1,026 | 1,038 | 10,066,500 | 1,038 |
| 2025-07-22 | 1,009 | 1,015 | 999.3 | 1,004 | 4,823,500 | 1,004 |
| 2025-07-18 | 1,024 | 1,033.5 | 1,013 | 1,013 | 4,645,700 | 1,013 |
| 2025-07-17 | 1,001 | 1,012.5 | 1,000 | 1,008.5 | 3,510,700 | 1,008.50 |
| 2025-07-16 | 1,016 | 1,018 | 1,004.5 | 1,004.5 | 4,827,900 | 1,004.50 |
| 2025-07-15 | 1,016 | 1,032 | 1,014 | 1,021 | 4,781,100 | 1,021 |
| 2025-07-14 | 1,023 | 1,030.5 | 1,016 | 1,016 | 5,552,600 | 1,016 |
| 2025-07-11 | 1,035.5 | 1,038.5 | 1,025.5 | 1,035 | 5,277,900 | 1,035 |
| 2025-07-10 | 1,041 | 1,042.5 | 1,021.5 | 1,028.5 | 5,342,500 | 1,028.50 |
| 2025-07-09 | 1,038.5 | 1,052.5 | 1,035.5 | 1,048 | 5,971,400 | 1,048 |
| 2025-07-08 | 1,035 | 1,042 | 1,027.5 | 1,030.5 | 5,904,300 | 1,030.50 |
| 2025-07-07 | 1,050.5 | 1,058.5 | 1,043 | 1,048.5 | 3,560,300 | 1,048.50 |
| 2025-07-04 | 1,056 | 1,068.5 | 1,046 | 1,056.5 | 4,772,300 | 1,056.50 |
| 2025-07-03 | 1,041 | 1,087 | 1,041 | 1,067 | 7,792,400 | 1,067 |
| 2025-07-02 | 1,045 | 1,058.5 | 1,034.5 | 1,052 | 6,164,200 | 1,052 |
| 2025-07-01 | 1,064 | 1,064 | 1,030 | 1,038.5 | 5,715,800 | 1,038.50 |
| 2025-06-30 | 1,049 | 1,059.5 | 1,038.5 | 1,040.5 | 7,396,400 | 1,040.50 |
| 2025-06-27 | 1,035 | 1,048 | 1,033 | 1,043.5 | 6,671,800 | 1,043.50 |
| 2025-06-26 | 1,060.5 | 1,064 | 1,045.5 | 1,047.5 | 7,749,200 | 1,047.50 |
| 2025-06-25 | 1,080.5 | 1,082.5 | 1,071 | 1,071 | 4,276,900 | 1,071 |
| 2025-06-24 | 1,082.5 | 1,087 | 1,068 | 1,079 | 6,312,700 | 1,079 |
| 2025-06-23 | 1,082 | 1,085 | 1,069 | 1,071 | 5,938,300 | 1,071 |
| 2025-06-20 | 1,097 | 1,101 | 1,080 | 1,088 | 8,785,700 | 1,088 |
| 2025-06-19 | 1,125.5 | 1,127 | 1,091 | 1,092.5 | 5,794,900 | 1,092.50 |
| 2025-06-18 | 1,133 | 1,139.5 | 1,111 | 1,125 | 4,655,800 | 1,125 |
| 2025-06-17 | 1,141 | 1,150.5 | 1,131.5 | 1,133 | 4,284,200 | 1,133 |
| 2025-06-16 | 1,133 | 1,137.5 | 1,127 | 1,133.5 | 3,726,100 | 1,133.50 |
| 2025-06-13 | 1,167 | 1,170 | 1,133 | 1,135.5 | 6,094,300 | 1,135.50 |
| 2025-06-12 | 1,155 | 1,171.5 | 1,155 | 1,167 | 3,225,300 | 1,167 |
| 2025-06-11 | 1,155 | 1,166.5 | 1,148 | 1,160 | 3,685,900 | 1,160 |
| 2025-06-10 | 1,140 | 1,147.5 | 1,133 | 1,147 | 3,326,900 | 1,147 |
| 2025-06-09 | 1,145 | 1,148 | 1,131 | 1,138 | 3,052,600 | 1,138 |
| 2025-06-06 | 1,140 | 1,152.5 | 1,139 | 1,140 | 2,618,600 | 1,140 |
| 2025-06-05 | 1,135 | 1,149.5 | 1,132 | 1,144 | 5,161,300 | 1,144 |
| 2025-06-04 | 1,143.5 | 1,181.5 | 1,136.5 | 1,156.5 | 5,773,100 | 1,156.50 |
| 2025-06-03 | 1,135 | 1,146.5 | 1,127 | 1,133.5 | 4,630,000 | 1,133.50 |
| 2025-06-02 | 1,149 | 1,154 | 1,142.5 | 1,151 | 4,503,200 | 1,151 |
| 2025-05-30 | 1,127 | 1,152 | 1,121 | 1,147.5 | 11,289,900 | 1,147.50 |
| 2025-05-29 | 1,119 | 1,123.5 | 1,112 | 1,122 | 3,993,300 | 1,122 |
| 2025-05-28 | 1,111 | 1,127 | 1,105 | 1,123.5 | 5,425,400 | 1,123.50 |
| 2025-05-27 | 1,127 | 1,136.5 | 1,123 | 1,124 | 2,758,000 | 1,124 |
| 2025-05-26 | 1,129.5 | 1,135 | 1,114 | 1,132.5 | 4,260,500 | 1,132.50 |
| 2025-05-23 | 1,125 | 1,132 | 1,118 | 1,131 | 4,107,900 | 1,131 |
| 2025-05-22 | 1,138.5 | 1,144 | 1,129 | 1,133.5 | 3,804,700 | 1,133.50 |
| 2025-05-21 | 1,142 | 1,151.5 | 1,129 | 1,138.5 | 4,202,100 | 1,138.50 |
| 2025-05-20 | 1,163 | 1,163.5 | 1,134 | 1,142 | 5,463,200 | 1,142 |
| 2025-05-19 | 1,151 | 1,159 | 1,140.5 | 1,159 | 4,898,100 | 1,159 |
| 2025-05-16 | 1,156 | 1,160 | 1,147.5 | 1,157 | 4,355,700 | 1,157 |
| 2025-05-15 | 1,163.5 | 1,172.5 | 1,143 | 1,151 | 5,064,700 | 1,151 |
| 2025-05-14 | 1,166.5 | 1,190 | 1,159 | 1,164 | 5,999,500 | 1,164 |
| 2025-05-13 | 1,212 | 1,234.5 | 1,192 | 1,196.5 | 5,553,100 | 1,196.50 |
| 2025-05-12 | 1,165 | 1,229.5 | 1,163.5 | 1,210.5 | 12,965,000 | 1,210.50 |
| 2025-05-09 | 1,309 | 1,320 | 1,294 | 1,294 | 4,891,400 | 1,294 |
| 2025-05-08 | 1,309.5 | 1,322 | 1,294.5 | 1,297 | 4,341,800 | 1,297 |
| 2025-05-07 | 1,363 | 1,363 | 1,297.5 | 1,297.5 | 8,863,500 | 1,297.50 |
| 2025-05-02 | 1,345 | 1,354.5 | 1,337 | 1,343 | 4,728,100 | 1,343 |
| 2025-05-01 | 1,325 | 1,342.5 | 1,310 | 1,342 | 5,067,200 | 1,342 |
| 2025-04-30 | 1,336.5 | 1,341 | 1,325.5 | 1,325.5 | 7,329,200 | 1,325.50 |
| 2025-04-28 | 1,317 | 1,332 | 1,312 | 1,325.5 | 4,947,000 | 1,325.50 |
| 2025-04-25 | 1,319.5 | 1,322.5 | 1,307.5 | 1,317 | 5,884,900 | 1,317 |
| 2025-04-24 | 1,331.5 | 1,342.5 | 1,304 | 1,319 | 7,454,300 | 1,319 |
| 2025-04-23 | 1,358 | 1,364.5 | 1,339.5 | 1,341 | 8,832,700 | 1,341 |
| 2025-04-22 | 1,350 | 1,361.5 | 1,340.5 | 1,352 | 8,478,700 | 1,352 |
| 2025-04-21 | 1,315.5 | 1,336.5 | 1,310.5 | 1,333 | 5,180,400 | 1,333 |
| 2025-04-18 | 1,282 | 1,308 | 1,279.5 | 1,308 | 3,725,700 | 1,308 |
| 2025-04-17 | 1,262 | 1,280.5 | 1,258 | 1,274.5 | 4,842,000 | 1,274.50 |
| 2025-04-16 | 1,245 | 1,262 | 1,233.5 | 1,262 | 4,390,200 | 1,262 |
| 2025-04-15 | 1,275 | 1,276.5 | 1,242.5 | 1,245 | 4,709,200 | 1,245 |
| 2025-04-14 | 1,256 | 1,269.5 | 1,249 | 1,263.5 | 5,516,100 | 1,263.50 |
| 2025-04-11 | 1,231.5 | 1,240 | 1,207 | 1,227 | 4,823,300 | 1,227 |
| 2025-04-10 | 1,232 | 1,236 | 1,209 | 1,231.5 | 5,414,400 | 1,231.50 |
| 2025-04-09 | 1,207.5 | 1,211.5 | 1,161.5 | 1,202 | 8,474,700 | 1,202 |
| 2025-04-08 | 1,177 | 1,210 | 1,167 | 1,199.5 | 6,050,400 | 1,199.50 |
| 2025-04-07 | 1,182.5 | 1,196.5 | 1,151.5 | 1,160.5 | 8,750,600 | 1,160.50 |
| 2025-04-04 | 1,199 | 1,211.5 | 1,186 | 1,201.5 | 5,395,300 | 1,201.50 |
| 2025-04-03 | 1,163.5 | 1,194 | 1,157 | 1,190 | 4,983,900 | 1,190 |
| 2025-04-02 | 1,205.5 | 1,206 | 1,169 | 1,171.5 | 3,689,400 | 1,171.50 |
| 2025-04-01 | 1,189.5 | 1,203 | 1,186.5 | 1,199 | 3,754,500 | 1,199 |
| 2025-03-31 | 1,185 | 1,199.5 | 1,172.5 | 1,189.5 | 6,272,300 | 1,189.50 |
| 2025-03-28 | 1,229 | 1,231.5 | 1,202.5 | 1,212 | 4,415,100 | 1,212 |
| 2025-03-27 | 1,200 | 1,216.5 | 1,193 | 1,216.5 | 5,851,100 | 1,216.50 |
| 2025-03-26 | 1,188 | 1,194.5 | 1,171.5 | 1,181.5 | 5,217,800 | 1,181.50 |
| 2025-03-25 | 1,187 | 1,204 | 1,177.5 | 1,185 | 5,248,900 | 1,185 |
| 2025-03-24 | 1,177.5 | 1,184.5 | 1,164.5 | 1,171 | 3,867,000 | 1,171 |
| 2025-03-21 | 1,181.5 | 1,191.5 | 1,176.5 | 1,180 | 4,508,900 | 1,180 |
| 2025-03-19 | 1,190 | 1,200 | 1,180 | 1,183.5 | 3,782,000 | 1,183.50 |
| 2025-03-18 | 1,185 | 1,216 | 1,185 | 1,201.5 | 5,373,800 | 1,201.50 |
| 2025-03-17 | 1,224.5 | 1,234.5 | 1,163.5 | 1,170 | 8,774,300 | 1,170 |
| 2025-03-14 | 1,199 | 1,223 | 1,197.5 | 1,221 | 5,199,800 | 1,221 |
| 2025-03-13 | 1,188.5 | 1,200.5 | 1,186.5 | 1,194 | 3,720,200 | 1,194 |
| 2025-03-12 | 1,195 | 1,209 | 1,185.5 | 1,194 | 4,575,900 | 1,194 |
| 2025-03-11 | 1,228.5 | 1,233 | 1,202 | 1,209 | 6,331,600 | 1,209 |
| 2025-03-10 | 1,169 | 1,221 | 1,166.5 | 1,221 | 7,298,800 | 1,221 |
| 2025-03-07 | 1,151 | 1,166 | 1,150 | 1,155 | 3,390,700 | 1,155 |
| 2025-03-06 | 1,154 | 1,154 | 1,143 | 1,149 | 3,153,800 | 1,149 |
| 2025-03-05 | 1,164.5 | 1,164.5 | 1,147.5 | 1,148.5 | 3,629,800 | 1,148.50 |
| 2025-03-04 | 1,129 | 1,156 | 1,124 | 1,148 | 5,408,500 | 1,148 |
| 2025-03-03 | 1,129.5 | 1,134.5 | 1,109.5 | 1,124 | 4,473,700 | 1,124 |
| 2025-02-28 | 1,132.5 | 1,141 | 1,126 | 1,129.5 | 6,610,000 | 1,129.50 |
| 2025-02-27 | 1,146.5 | 1,160 | 1,144.5 | 1,146.5 | 3,562,600 | 1,146.50 |
| 2025-02-26 | 1,144.5 | 1,170 | 1,143.5 | 1,156.5 | 5,294,700 | 1,156.50 |
| 2025-02-25 | 1,110.5 | 1,145 | 1,108.5 | 1,144.5 | 5,830,300 | 1,144.50 |
| 2025-02-21 | 1,115 | 1,137.5 | 1,115 | 1,116 | 4,247,600 | 1,116 |
| 2025-02-20 | 1,127 | 1,143 | 1,123.5 | 1,125.5 | 3,858,200 | 1,125.50 |
| 2025-02-19 | 1,120 | 1,137.5 | 1,112 | 1,132 | 6,066,800 | 1,132 |
| 2025-02-18 | 1,138.5 | 1,149 | 1,120.5 | 1,127.5 | 6,751,400 | 1,127.50 |
| 2025-02-17 | 1,184.5 | 1,202.5 | 1,153.5 | 1,155.5 | 4,631,300 | 1,155.50 |
| 2025-02-14 | 1,186 | 1,206 | 1,169 | 1,184 | 7,624,100 | 1,184 |
| 2025-02-13 | 1,205 | 1,218.5 | 1,196.5 | 1,203 | 3,479,600 | 1,203 |
| 2025-02-12 | 1,200 | 1,203.5 | 1,182 | 1,190.5 | 6,184,200 | 1,190.50 |
| 2025-02-10 | 1,176.5 | 1,191.5 | 1,175 | 1,187 | 2,417,600 | 1,187 |
| 2025-02-07 | 1,167 | 1,183.5 | 1,166.5 | 1,174.5 | 2,803,300 | 1,174.50 |
| 2025-02-06 | 1,158 | 1,173.5 | 1,157 | 1,168 | 2,314,400 | 1,168 |
| 2025-02-05 | 1,162.5 | 1,176.5 | 1,160.5 | 1,164 | 3,731,600 | 1,164 |
| 2025-02-04 | 1,217 | 1,219 | 1,160.5 | 1,160.5 | 5,311,200 | 1,160.50 |
| 2025-02-03 | 1,206.5 | 1,211 | 1,174 | 1,175 | 4,705,500 | 1,175 |
| 2025-01-31 | 1,229 | 1,232 | 1,215 | 1,215 | 3,356,700 | 1,215 |
| 2025-01-30 | 1,230.5 | 1,235 | 1,221.5 | 1,226 | 2,966,900 | 1,226 |
| 2025-01-29 | 1,243 | 1,254.5 | 1,237 | 1,240 | 3,634,000 | 1,240 |
| 2025-01-28 | 1,235.5 | 1,254 | 1,225 | 1,239.5 | 3,233,400 | 1,239.50 |
| 2025-01-27 | 1,225 | 1,235 | 1,224 | 1,232 | 2,876,800 | 1,232 |
| 2025-01-24 | 1,206 | 1,232 | 1,204.5 | 1,220.5 | 3,916,900 | 1,220.50 |
| 2025-01-23 | 1,229 | 1,238 | 1,205.5 | 1,211.5 | 5,023,800 | 1,211.50 |
| 2025-01-22 | 1,249 | 1,253.5 | 1,221.5 | 1,226.5 | 3,402,500 | 1,226.50 |
| 2025-01-21 | 1,239.5 | 1,241 | 1,226 | 1,238 | 2,046,600 | 1,238 |
| 2025-01-20 | 1,224 | 1,232.5 | 1,219.5 | 1,225.5 | 2,350,100 | 1,225.50 |
| 2025-01-17 | 1,215 | 1,225 | 1,208.5 | 1,217.5 | 2,414,600 | 1,217.50 |
| 2025-01-16 | 1,244.5 | 1,250 | 1,216 | 1,216 | 4,219,600 | 1,216 |
| 2025-01-15 | 1,231 | 1,246.5 | 1,222 | 1,227 | 3,123,400 | 1,227 |
| 2025-01-14 | 1,223.5 | 1,230.5 | 1,214 | 1,220.5 | 3,830,800 | 1,220.50 |
| 2025-01-10 | 1,227.5 | 1,240 | 1,219 | 1,224 | 3,546,600 | 1,224 |
| 2025-01-09 | 1,244 | 1,249.5 | 1,230 | 1,233.5 | 4,384,400 | 1,233.50 |
| 2025-01-08 | 1,268 | 1,278.5 | 1,250.5 | 1,250.5 | 3,273,700 | 1,250.50 |
| 2025-01-07 | 1,270 | 1,276 | 1,253 | 1,268 | 4,328,000 | 1,268 |
| 2025-01-06 | 1,296.5 | 1,307 | 1,263.5 | 1,268.5 | 5,519,300 | 1,268.50 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株