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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 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