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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,479 | 4,510 | 4,357 | 4,424 | 2,175,700 | 4,424 |
| 2024-04-18 | 4,501 | 4,560 | 4,490 | 4,519 | 941,600 | 4,519 |
| 2024-04-17 | 4,520 | 4,529 | 4,455 | 4,500 | 1,342,900 | 4,500 |
| 2024-04-16 | 4,450 | 4,569 | 4,431 | 4,558 | 1,511,700 | 4,558 |
| 2024-04-15 | 4,581 | 4,600 | 4,523 | 4,583 | 1,286,400 | 4,583 |
| 2024-04-12 | 4,643 | 4,668 | 4,592 | 4,631 | 954,400 | 4,631 |
| 2024-04-11 | 4,551 | 4,612 | 4,548 | 4,611 | 867,100 | 4,611 |
| 2024-04-10 | 4,699 | 4,739 | 4,615 | 4,621 | 1,015,200 | 4,621 |
| 2024-04-09 | 4,574 | 4,641 | 4,561 | 4,629 | 911,700 | 4,629 |
| 2024-04-08 | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 | 4,565 |
| 2024-04-05 | 4,640 | 4,650 | 4,503 | 4,551 | 1,594,600 | 4,551 |
| 2024-04-04 | 4,642 | 4,717 | 4,617 | 4,665 | 1,678,300 | 4,665 |
| 2024-04-03 | 4,761 | 4,761 | 4,629 | 4,641 | 1,459,600 | 4,641 |
| 2024-04-02 | 4,823 | 4,841 | 4,746 | 4,765 | 1,678,400 | 4,765 |
| 2024-04-01 | 4,858 | 4,875 | 4,821 | 4,852 | 835,200 | 4,852 |
| 2024-03-29 | 4,815 | 4,848 | 4,795 | 4,834 | 897,800 | 4,834 |
| 2024-03-28 | 4,853 | 4,886 | 4,819 | 4,819 | 999,200 | 4,819 |
| 2024-03-27 | 4,812 | 4,883 | 4,782 | 4,863 | 1,322,400 | 4,863 |
| 2024-03-26 | 4,778 | 4,797 | 4,709 | 4,773 | 1,565,400 | 4,773 |
| 2024-03-25 | 4,948 | 4,948 | 4,812 | 4,812 | 1,082,000 | 4,812 |
| 2024-03-22 | 4,880 | 4,936 | 4,849 | 4,916 | 1,084,800 | 4,916 |
| 2024-03-21 | 4,902 | 4,918 | 4,861 | 4,899 | 1,174,200 | 4,899 |
| 2024-03-19 | 4,908 | 4,937 | 4,902 | 4,923 | 638,700 | 4,923 |
| 2024-03-18 | 4,902 | 4,953 | 4,895 | 4,924 | 776,800 | 4,924 |
| 2024-03-15 | 4,844 | 4,926 | 4,833 | 4,892 | 1,701,300 | 4,892 |
| 2024-03-14 | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 | 4,834 |
| 2024-03-13 | 4,850 | 4,878 | 4,788 | 4,820 | 1,115,500 | 4,820 |
| 2024-03-12 | 4,869 | 4,891 | 4,817 | 4,891 | 883,900 | 4,891 |
| 2024-03-11 | 4,918 | 4,918 | 4,813 | 4,885 | 1,154,800 | 4,885 |
| 2024-03-08 | 4,840 | 4,908 | 4,839 | 4,886 | 1,036,000 | 4,886 |
| 2024-03-07 | 4,930 | 4,944 | 4,901 | 4,910 | 904,500 | 4,910 |
| 2024-03-06 | 4,879 | 4,924 | 4,866 | 4,896 | 1,394,200 | 4,896 |
| 2024-03-05 | 4,920 | 4,928 | 4,831 | 4,879 | 1,128,100 | 4,879 |
| 2024-03-04 | 4,950 | 4,981 | 4,922 | 4,930 | 1,270,900 | 4,930 |
| 2024-03-01 | 4,965 | 4,982 | 4,933 | 4,955 | 1,395,500 | 4,955 |
| 2024-02-29 | 5,048 | 5,069 | 4,957 | 4,976 | 2,141,700 | 4,976 |
| 2024-02-28 | 5,080 | 5,080 | 5,030 | 5,030 | 898,200 | 5,030 |
| 2024-02-27 | 5,100 | 5,122 | 5,056 | 5,081 | 1,281,100 | 5,081 |
| 2024-02-26 | 5,192 | 5,206 | 5,111 | 5,125 | 1,670,900 | 5,125 |
| 2024-02-22 | 5,231 | 5,238 | 5,135 | 5,182 | 1,145,300 | 5,182 |
| 2024-02-21 | 5,169 | 5,245 | 5,144 | 5,230 | 941,300 | 5,230 |
| 2024-02-20 | 5,177 | 5,178 | 5,134 | 5,172 | 807,100 | 5,172 |
| 2024-02-19 | 5,167 | 5,182 | 5,118 | 5,174 | 797,600 | 5,174 |
| 2024-02-16 | 5,165 | 5,176 | 5,102 | 5,156 | 1,288,100 | 5,156 |
| 2024-02-15 | 5,149 | 5,162 | 5,057 | 5,111 | 1,104,500 | 5,111 |
| 2024-02-14 | 5,160 | 5,160 | 5,059 | 5,138 | 1,160,900 | 5,138 |
| 2024-02-13 | 5,093 | 5,214 | 5,093 | 5,190 | 1,689,000 | 5,190 |
| 2024-02-09 | 5,121 | 5,128 | 5,018 | 5,069 | 1,823,200 | 5,069 |
| 2024-02-08 | 5,084 | 5,334 | 5,059 | 5,168 | 3,084,100 | 5,168 |
| 2024-02-07 | 5,296 | 5,296 | 5,181 | 5,255 | 1,783,800 | 5,255 |
| 2024-02-06 | 5,259 | 5,259 | 5,210 | 5,244 | 1,697,600 | 5,244 |
| 2024-02-05 | 5,229 | 5,235 | 5,138 | 5,201 | 1,103,100 | 5,201 |
| 2024-02-02 | 5,198 | 5,234 | 5,186 | 5,225 | 1,098,500 | 5,225 |
| 2024-02-01 | 5,122 | 5,173 | 5,089 | 5,163 | 1,213,600 | 5,163 |
| 2024-01-31 | 5,049 | 5,095 | 5,042 | 5,088 | 1,076,800 | 5,088 |
| 2024-01-30 | 5,170 | 5,180 | 5,061 | 5,063 | 1,241,500 | 5,063 |
| 2024-01-29 | 5,117 | 5,172 | 5,100 | 5,170 | 965,700 | 5,170 |
| 2024-01-26 | 5,086 | 5,099 | 5,038 | 5,069 | 1,238,900 | 5,069 |
| 2024-01-25 | 5,066 | 5,094 | 5,005 | 5,058 | 1,855,500 | 5,058 |
| 2024-01-24 | 5,100 | 5,165 | 5,090 | 5,142 | 1,337,200 | 5,142 |
| 2024-01-23 | 5,062 | 5,150 | 5,062 | 5,108 | 1,359,500 | 5,108 |
| 2024-01-22 | 5,080 | 5,144 | 5,071 | 5,136 | 977,200 | 5,136 |
| 2024-01-19 | 5,219 | 5,222 | 5,079 | 5,115 | 1,493,100 | 5,115 |
| 2024-01-18 | 5,230 | 5,235 | 5,164 | 5,190 | 1,179,200 | 5,190 |
| 2024-01-17 | 5,354 | 5,371 | 5,280 | 5,280 | 1,230,000 | 5,280 |
| 2024-01-16 | 5,394 | 5,408 | 5,354 | 5,354 | 702,600 | 5,354 |
| 2024-01-15 | 5,349 | 5,375 | 5,306 | 5,369 | 775,100 | 5,369 |
| 2024-01-12 | 5,330 | 5,394 | 5,200 | 5,349 | 1,766,400 | 5,349 |
| 2024-01-11 | 5,295 | 5,297 | 5,129 | 5,247 | 1,361,200 | 5,247 |
| 2024-01-10 | 5,200 | 5,259 | 5,163 | 5,246 | 1,306,300 | 5,246 |
| 2024-01-09 | 5,037 | 5,161 | 5,036 | 5,154 | 1,551,200 | 5,154 |
| 2024-01-05 | 5,198 | 5,198 | 5,113 | 5,125 | 1,343,600 | 5,125 |
| 2024-01-04 | 5,101 | 5,178 | 5,059 | 5,172 | 1,240,200 | 5,172 |
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
