ユニ・チャーム株価 2ch 掲示板 8113 【株ドラゴン】

※毎日19時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

ユニ・チャーム株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	8113	ユニ・チャーム	6/13(金)	1,135.5	-31.5	-2.70%	6,094,300	1,170	1,133

株価ユニ・チャーム \| Yahoo! 掲示板ユニ・チャーム \| ユニ・チャーム公式サイト \| Wikipedia ユニ・チャーム \| 貸借銘柄 \| 東証プライム \| 化学 \| 固定リンク \|

ユニ・チャーム適時開示情報

ユニ・チャーム過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/6/13	1,167	1,170	1,133	1,135.5	-2.70%	6,094,300
2025/6/12	1,155	1,171.5	1,155	1,167	+0.60%	3,225,300
2025/6/11	1,155	1,166.5	1,148	1,160	+1.13%	3,685,900
2025/6/10	1,140	1,147.5	1,133	1,147	+0.79%	3,326,900
2025/6/9	1,145	1,148	1,131	1,138	-0.18%	3,052,600
2025/6/6	1,140	1,152.5	1,139	1,140	-0.35%	2,618,600
2025/6/5	1,135	1,149.5	1,132	1,144	-1.08%	5,161,300
2025/6/4	1,143.5	1,181.5	1,136.5	1,156.5	+2.03%	5,773,100
2025/6/3	1,135	1,146.5	1,127	1,133.5	-1.52%	4,630,000
2025/6/2	1,149	1,154	1,142.5	1,151	+0.31%	4,503,200
2025/5/30	1,127	1,152	1,121	1,147.5	+2.27%	11,289,900
2025/5/29	1,119	1,123.5	1,112	1,122	-0.13%	3,993,300
2025/5/28	1,111	1,127	1,105	1,123.5	-0.04%	5,425,400
2025/5/27	1,127	1,136.5	1,123	1,124	-0.75%	2,758,000
2025/5/26	1,129.5	1,135	1,114	1,132.5	+0.13%	4,260,500
2025/5/23	1,125	1,132	1,118	1,131	-0.22%	4,107,900
2025/5/22	1,138.5	1,144	1,129	1,133.5	-0.44%	3,804,700
2025/5/21	1,142	1,151.5	1,129	1,138.5	-0.31%	4,202,100
2025/5/20	1,163	1,163.5	1,134	1,142	-1.47%	5,463,200
2025/5/19	1,151	1,159	1,140.5	1,159	+0.17%	4,898,100
2025/5/16	1,156	1,160	1,147.5	1,157	+0.52%	4,355,700
2025/5/15	1,163.5	1,172.5	1,143	1,151	-1.12%	5,064,700
2025/5/14	1,166.5	1,190	1,159	1,164	-2.72%	5,999,500
2025/5/13	1,212	1,234.5	1,192	1,196.5	-1.16%	5,553,100
2025/5/12	1,165	1,229.5	1,163.5	1,210.5	-6.45%	12,965,000
2025/5/9	1,309	1,320	1,294	1,294	-0.23%	4,891,400
2025/5/8	1,309.5	1,322	1,294.5	1,297	-0.04%	4,341,800
2025/5/7	1,363	1,363	1,297.5	1,297.5	-3.39%	8,863,500
2025/5/2	1,345	1,354.5	1,337	1,343	+0.07%	4,728,100
2025/5/1	1,325	1,342.5	1,310	1,342	+1.24%	5,067,200
2025/4/30	1,336.5	1,341	1,325.5	1,325.5	+0.00%	7,329,200
2025/4/28	1,317	1,332	1,312	1,325.5	+0.65%	4,947,000
2025/4/25	1,319.5	1,322.5	1,307.5	1,317	-0.15%	5,884,900
2025/4/24	1,331.5	1,342.5	1,304	1,319	-1.64%	7,454,300
2025/4/23	1,358	1,364.5	1,339.5	1,341	-0.81%	8,832,700
2025/4/22	1,350	1,361.5	1,340.5	1,352	+1.43%	8,478,700
2025/4/21	1,315.5	1,336.5	1,310.5	1,333	+1.91%	5,180,400
2025/4/18	1,282	1,308	1,279.5	1,308	+2.63%	3,725,700
2025/4/17	1,262	1,280.5	1,258	1,274.5	+0.99%	4,842,000
2025/4/16	1,245	1,262	1,233.5	1,262	+1.37%	4,390,200
2025/4/15	1,275	1,276.5	1,242.5	1,245	-1.46%	4,709,200
2025/4/14	1,256	1,269.5	1,249	1,263.5	+2.97%	5,516,100
2025/4/11	1,231.5	1,240	1,207	1,227	-0.37%	4,823,300
2025/4/10	1,232	1,236	1,209	1,231.5	+2.45%	5,414,400
2025/4/9	1,207.5	1,211.5	1,161.5	1,202	+0.21%	8,474,700
2025/4/8	1,177	1,210	1,167	1,199.5	+3.36%	6,050,400
2025/4/7	1,182.5	1,196.5	1,151.5	1,160.5	-3.41%	8,750,600
2025/4/4	1,199	1,211.5	1,186	1,201.5	+0.97%	5,395,300
2025/4/3	1,163.5	1,194	1,157	1,190	+1.58%	4,983,900
2025/4/2	1,205.5	1,206	1,169	1,171.5	-2.29%	3,689,400
2025/4/1	1,189.5	1,203	1,186.5	1,199	+0.80%	3,754,500
2025/3/31	1,185	1,199.5	1,172.5	1,189.5	-1.86%	6,272,300
2025/3/28	1,229	1,231.5	1,202.5	1,212	-0.37%	4,415,100
2025/3/27	1,200	1,216.5	1,193	1,216.5	+2.96%	5,851,100
2025/3/26	1,188	1,194.5	1,171.5	1,181.5	-0.30%	5,217,800
2025/3/25	1,187	1,204	1,177.5	1,185	+1.20%	5,248,900
2025/3/24	1,177.5	1,184.5	1,164.5	1,171	-0.76%	3,867,000
2025/3/21	1,181.5	1,191.5	1,176.5	1,180	-0.30%	4,508,900
2025/3/19	1,190	1,200	1,180	1,183.5	-1.50%	3,782,000
2025/3/18	1,185	1,216	1,185	1,201.5	+2.69%	5,373,800
2025/3/17	1,224.5	1,234.5	1,163.5	1,170	-4.18%	8,774,300
2025/3/14	1,199	1,223	1,197.5	1,221	+2.26%	5,199,800
2025/3/13	1,188.5	1,200.5	1,186.5	1,194	+0.00%	3,720,200
2025/3/12	1,195	1,209	1,185.5	1,194	-1.24%	4,575,900
2025/3/11	1,228.5	1,233	1,202	1,209	-0.98%	6,331,600
2025/3/10	1,169	1,221	1,166.5	1,221	+5.71%	7,298,800
2025/3/7	1,151	1,166	1,150	1,155	+0.52%	3,390,700
2025/3/6	1,154	1,154	1,143	1,149	+0.04%	3,153,800
2025/3/5	1,164.5	1,164.5	1,147.5	1,148.5	+0.04%	3,629,800
2025/3/4	1,129	1,156	1,124	1,148	+2.14%	5,408,500
2025/3/3	1,129.5	1,134.5	1,109.5	1,124	-0.49%	4,473,700
2025/2/28	1,132.5	1,141	1,126	1,129.5	-1.48%	6,610,000
2025/2/27	1,146.5	1,160	1,144.5	1,146.5	-0.86%	3,562,600
2025/2/26	1,144.5	1,170	1,143.5	1,156.5	+1.05%	5,294,700
2025/2/25	1,110.5	1,145	1,108.5	1,144.5	+2.55%	5,830,300
2025/2/21	1,115	1,137.5	1,115	1,116	-0.84%	4,247,600
2025/2/20	1,127	1,143	1,123.5	1,125.5	-0.57%	3,858,200
2025/2/19	1,120	1,137.5	1,112	1,132	+0.40%	6,066,800
2025/2/18	1,138.5	1,149	1,120.5	1,127.5	-2.42%	6,751,400
2025/2/17	1,184.5	1,202.5	1,153.5	1,155.5	-2.41%	4,631,300
2025/2/14	1,186	1,206	1,169	1,184	-1.58%	7,624,100
2025/2/13	1,205	1,218.5	1,196.5	1,203	+1.05%	3,479,600
2025/2/12	1,200	1,203.5	1,182	1,190.5	+0.29%	6,184,200
2025/2/10	1,176.5	1,191.5	1,175	1,187	+1.06%	2,417,600
2025/2/7	1,167	1,183.5	1,166.5	1,174.5	+0.56%	2,803,300
2025/2/6	1,158	1,173.5	1,157	1,168	+0.34%	2,314,400
2025/2/5	1,162.5	1,176.5	1,160.5	1,164	+0.30%	3,731,600
2025/2/4	1,217	1,219	1,160.5	1,160.5	-1.23%	5,311,200
2025/2/3	1,206.5	1,211	1,174	1,175	-3.29%	4,705,500
2025/1/31	1,229	1,232	1,215	1,215	-0.90%	3,356,700
2025/1/30	1,230.5	1,235	1,221.5	1,226	-1.13%	2,966,900
2025/1/29	1,243	1,254.5	1,237	1,240	+0.04%	3,634,000
2025/1/28	1,235.5	1,254	1,225	1,239.5	+0.61%	3,233,400
2025/1/27	1,225	1,235	1,224	1,232	+0.94%	2,876,800
2025/1/24	1,206	1,232	1,204.5	1,220.5	+0.74%	3,916,900
2025/1/23	1,229	1,238	1,205.5	1,211.5	-1.22%	5,023,800
2025/1/22	1,249	1,253.5	1,221.5	1,226.5	-0.93%	3,402,500
2025/1/21	1,239.5	1,241	1,226	1,238	+1.02%	2,046,600
2025/1/20	1,224	1,232.5	1,219.5	1,225.5	+0.66%	2,350,100
2025/1/17	1,215	1,225	1,208.5	1,217.5	+0.12%	2,414,600
2025/1/16	1,244.5	1,250	1,216	1,216	-0.90%	4,219,600
2025/1/15	1,231	1,246.5	1,222	1,227	+0.53%	3,123,400
2025/1/14	1,223.5	1,230.5	1,214	1,220.5	-0.29%	3,830,800
2025/1/10	1,227.5	1,240	1,219	1,224	-0.77%	3,546,600
2025/1/9	1,244	1,249.5	1,230	1,233.5	-1.36%	4,384,400
2025/1/8	1,268	1,278.5	1,250.5	1,250.5	-1.38%	3,273,700
2025/1/7	1,270	1,276	1,253	1,268	-0.04%	4,328,000
2025/1/6	1,296.5	1,307	1,263.5	1,268.5	-2.61%	5,519,300
2024/12/30	1,310	1,316	1,296	1,302.5	-0.31%	2,793,600
2024/12/27	1,310	1,310	1,295.5	1,306.5	+1.04%	2,817,300
2024/12/26	1,293.7	1,297	1,286	1,293	-0.02%	1,033,300
2024/12/25	1,300.3	1,301.6	1,281.3	1,293.3	-0.64%	881,800
2024/12/24	1,316.6	1,318.3	1,301.6	1,301.6	-0.76%	706,300
2024/12/23	1,321.6	1,325.9	1,306.9	1,311.6	-0.76%	1,131,800
2024/12/20	1,333.3	1,340.3	1,318.3	1,321.6	+0.12%	2,798,200
2024/12/19	1,301.7	1,323	1,301.3	1,320	+0.89%	1,851,800
2024/12/18	1,303.3	1,315.6	1,298.3	1,308.3	-0.30%	1,482,000
2024/12/17	1,297.6	1,312.3	1,297.3	1,312.3	+1.26%	1,211,900
2024/12/16	1,299.7	1,306	1,290.3	1,296	-0.64%	985,400
2024/12/13	1,290.3	1,313.6	1,287	1,304.3	+0.02%	1,706,000
2024/12/12	1,306.3	1,311.3	1,295	1,304	-0.08%	1,123,800
2024/12/11	1,291.7	1,308.3	1,289	1,305	+1.69%	1,582,700
2024/12/10	1,307.3	1,309.3	1,279.3	1,283.3	-1.21%	1,865,700

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

ユニ・チャームの同業他社(化学)の株価

株ドラゴン > ユニ・チャーム 株価

ユニ・チャーム 株価

ユニ・チャーム 適時開示情報

ユニ・チャーム 過去の株価

株式ランキング

株価検索

ユニ・チャームの同業他社(化学)の株価

株ドラゴン > ユニ・チャーム株価

ユニ・チャーム株価

ユニ・チャーム適時開示情報

ユニ・チャーム過去の株価