8113 ユニ・チャーム(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
2024-07-165,2845,2845,1365,1361,179,3005,136
2024-07-125,2475,3155,2305,3001,141,8005,300
2024-07-115,2905,3205,2545,2751,139,6005,275
2024-07-105,2285,2735,2095,273856,8005,273
2024-07-095,2505,2775,2325,246818,0005,246
2024-07-085,3005,3235,2285,2501,073,9005,250
2024-07-055,3055,3545,2755,3011,059,4005,301
2024-07-045,2105,2945,2095,2861,286,1005,286
2024-07-035,1455,1995,0835,1771,148,0005,177
2024-07-025,1125,1355,0985,111910,1005,111
2024-07-015,1675,1895,0055,0901,500,8005,090
2024-06-285,2925,2985,1555,1671,275,8005,167
2024-06-275,2585,2595,1695,1991,013,4005,199
2024-06-265,3005,3215,2495,2851,085,9005,285
2024-06-255,2715,2935,2315,2711,288,5005,271
2024-06-245,2145,2825,2075,252742,5005,252
2024-06-215,2115,2795,2065,2191,321,7005,219
2024-06-205,1555,2215,1515,211591,9005,211
2024-06-195,1975,2055,1365,174722,0005,174
2024-06-185,2035,2165,1645,202750,7005,202
2024-06-175,2215,2405,1725,232715,4005,232
2024-06-145,1355,2215,0845,2051,160,0005,205
2024-06-135,2005,2005,1245,141648,3005,141
2024-06-125,2025,2365,1255,156959,3005,156
2024-06-115,2555,2645,1915,192758,3005,192
2024-06-105,1885,2395,1565,236711,3005,236
2024-06-075,1835,2395,1635,224712,8005,224
2024-06-065,2775,2775,1845,212908,8005,212
2024-06-055,2005,2565,1335,2381,367,6005,238
2024-06-045,1345,1805,0935,128974,7005,128
2024-06-035,1005,1395,0815,0981,010,9005,098
2024-05-314,9675,0574,9675,0512,452,4005,051
2024-05-304,9294,9624,8524,948846,9004,948
2024-05-294,9144,9444,8764,922786,5004,922
2024-05-285,0315,0394,9204,933947,3004,933
2024-05-274,9975,0364,9465,031833,9005,031
2024-05-244,9805,0474,9805,002941,0005,002
2024-05-234,9025,0654,9025,0541,515,7005,054
2024-05-224,8844,9054,8344,876825,2004,876
2024-05-214,9804,9854,8624,8771,387,8004,877
2024-05-205,0275,0464,9454,9511,244,2004,951
2024-05-175,1205,1385,0455,064785,9005,064
2024-05-165,1035,1255,0525,108987,3005,108
2024-05-155,1405,1535,0405,0511,121,3005,051
2024-05-145,0635,1655,0525,1551,834,3005,155
2024-05-134,9395,0984,9225,0211,838,1005,021
2024-05-104,9225,0434,9225,0141,699,5005,014
2024-05-094,8665,0614,8544,9112,562,0004,911
2024-05-084,9705,0304,8114,8173,218,6004,817
2024-05-074,7484,7744,7014,7341,919,1004,734
2024-05-024,7084,7164,6704,684874,3004,684
2024-05-014,7244,7464,7074,731613,4004,731
2024-04-304,6944,7184,6524,6971,192,7004,697
2024-04-264,6004,6404,5594,636997,3004,636
2024-04-254,6454,6504,6044,6371,124,4004,637
2024-04-244,6024,6734,5944,6361,405,0004,636
2024-04-234,6874,6874,6114,6501,075,4004,650
2024-04-224,4944,6554,4884,6531,549,6004,653
2024-04-194,4794,5104,3574,4242,175,7004,424
2024-04-184,5014,5604,4904,519941,6004,519
2024-04-174,5204,5294,4554,5001,342,9004,500
2024-04-164,4504,5694,4314,5581,511,7004,558
2024-04-154,5814,6004,5234,5831,286,4004,583
2024-04-124,6434,6684,5924,631954,4004,631
2024-04-114,5514,6124,5484,611867,1004,611
2024-04-104,6994,7394,6154,6211,015,2004,621
2024-04-094,5744,6414,5614,629911,7004,629
2024-04-084,5594,5834,5114,5651,344,7004,565
2024-04-054,6404,6504,5034,5511,594,6004,551
2024-04-044,6424,7174,6174,6651,678,3004,665
2024-04-034,7614,7614,6294,6411,459,6004,641
2024-04-024,8234,8414,7464,7651,678,4004,765
2024-04-014,8584,8754,8214,852835,2004,852
2024-03-294,8154,8484,7954,834897,8004,834
2024-03-284,8534,8864,8194,819999,2004,819
2024-03-274,8124,8834,7824,8631,322,4004,863
2024-03-264,7784,7974,7094,7731,565,4004,773
2024-03-254,9484,9484,8124,8121,082,0004,812
2024-03-224,8804,9364,8494,9161,084,8004,916
2024-03-214,9024,9184,8614,8991,174,2004,899
2024-03-194,9084,9374,9024,923638,7004,923
2024-03-184,9024,9534,8954,924776,8004,924
2024-03-154,8444,9264,8334,8921,701,3004,892
2024-03-144,7854,8614,7594,834996,3004,834
2024-03-134,8504,8784,7884,8201,115,5004,820
2024-03-124,8694,8914,8174,891883,9004,891
2024-03-114,9184,9184,8134,8851,154,8004,885
2024-03-084,8404,9084,8394,8861,036,0004,886
2024-03-074,9304,9444,9014,910904,5004,910
2024-03-064,8794,9244,8664,8961,394,2004,896
2024-03-054,9204,9284,8314,8791,128,1004,879
2024-03-044,9504,9814,9224,9301,270,9004,930
2024-03-014,9654,9824,9334,9551,395,5004,955
2024-02-295,0485,0694,9574,9762,141,7004,976
2024-02-285,0805,0805,0305,030898,2005,030
2024-02-275,1005,1225,0565,0811,281,1005,081
2024-02-265,1925,2065,1115,1251,670,9005,125
2024-02-225,2315,2385,1355,1821,145,3005,182
2024-02-215,1695,2455,1445,230941,3005,230
2024-02-205,1775,1785,1345,172807,1005,172
2024-02-195,1675,1825,1185,174797,6005,174
2024-02-165,1655,1765,1025,1561,288,1005,156
2024-02-155,1495,1625,0575,1111,104,5005,111
2024-02-145,1605,1605,0595,1381,160,9005,138
2024-02-135,0935,2145,0935,1901,689,0005,190
2024-02-095,1215,1285,0185,0691,823,2005,069
2024-02-085,0845,3345,0595,1683,084,1005,168
2024-02-075,2965,2965,1815,2551,783,8005,255
2024-02-065,2595,2595,2105,2441,697,6005,244
2024-02-055,2295,2355,1385,2011,103,1005,201
2024-02-025,1985,2345,1865,2251,098,5005,225
2024-02-015,1225,1735,0895,1631,213,6005,163
2024-01-315,0495,0955,0425,0881,076,8005,088
2024-01-305,1705,1805,0615,0631,241,5005,063
2024-01-295,1175,1725,1005,170965,7005,170
2024-01-265,0865,0995,0385,0691,238,9005,069
2024-01-255,0665,0945,0055,0581,855,5005,058
2024-01-245,1005,1655,0905,1421,337,2005,142
2024-01-235,0625,1505,0625,1081,359,5005,108
2024-01-225,0805,1445,0715,136977,2005,136
2024-01-195,2195,2225,0795,1151,493,1005,115
2024-01-185,2305,2355,1645,1901,179,2005,190
2024-01-175,3545,3715,2805,2801,230,0005,280
2024-01-165,3945,4085,3545,354702,6005,354
2024-01-155,3495,3755,3065,369775,1005,369
2024-01-125,3305,3945,2005,3491,766,4005,349
2024-01-115,2955,2975,1295,2471,361,2005,247
2024-01-105,2005,2595,1635,2461,306,3005,246
2024-01-095,0375,1615,0365,1541,551,2005,154
2024-01-055,1985,1985,1135,1251,343,6005,125
2024-01-045,1015,1785,0595,1721,240,2005,172

分割・併合履歴 : [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