1,093円
ユニ・チャームの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 1,127.0 | 1,152.0 | 1,121.0 | 1,147.5 | 1,147.5 | 11,289,900 |
| 2025/05/29 | 1,119.0 | 1,123.5 | 1,112.0 | 1,122.0 | 1,122.0 | 3,993,300 |
| 2025/05/28 | 1,111.0 | 1,127.0 | 1,105.0 | 1,123.5 | 1,123.5 | 5,425,400 |
| 2025/05/27 | 1,127.0 | 1,136.5 | 1,123.0 | 1,124.0 | 1,124.0 | 2,758,000 |
| 2025/05/26 | 1,129.5 | 1,135.0 | 1,114.0 | 1,132.5 | 1,132.5 | 4,260,500 |
| 2025/05/23 | 1,125.0 | 1,132.0 | 1,118.0 | 1,131.0 | 1,131.0 | 4,107,900 |
| 2025/05/22 | 1,138.5 | 1,144.0 | 1,129.0 | 1,133.5 | 1,133.5 | 3,804,700 |
| 2025/05/21 | 1,142.0 | 1,151.5 | 1,129.0 | 1,138.5 | 1,138.5 | 4,202,100 |
| 2025/05/20 | 1,163.0 | 1,163.5 | 1,134.0 | 1,142.0 | 1,142.0 | 5,463,200 |
| 2025/05/19 | 1,151.0 | 1,159.0 | 1,140.5 | 1,159.0 | 1,159.0 | 4,898,100 |
| 2025/05/16 | 1,156.0 | 1,160.0 | 1,147.5 | 1,157.0 | 1,157.0 | 4,355,700 |
| 2025/05/15 | 1,163.5 | 1,172.5 | 1,143.0 | 1,151.0 | 1,151.0 | 5,064,700 |
| 2025/05/14 | 1,166.5 | 1,190.0 | 1,159.0 | 1,164.0 | 1,164.0 | 5,999,500 |
| 2025/05/13 | 1,212.0 | 1,234.5 | 1,192.0 | 1,196.5 | 1,196.5 | 5,553,100 |
| 2025/05/12 | 1,165.0 | 1,229.5 | 1,163.5 | 1,210.5 | 1,210.5 | 12,965,000 |
| 2025/05/09 | 1,309.0 | 1,320.0 | 1,294.0 | 1,294.0 | 1,294.0 | 4,891,400 |
| 2025/05/08 | 1,309.5 | 1,322.0 | 1,294.5 | 1,297.0 | 1,297.0 | 4,341,800 |
| 2025/05/07 | 1,363.0 | 1,363.0 | 1,297.5 | 1,297.5 | 1,297.5 | 8,863,500 |
| 2025/05/02 | 1,345.0 | 1,354.5 | 1,337.0 | 1,343.0 | 1,343.0 | 4,728,100 |
| 2025/05/01 | 1,325.0 | 1,342.5 | 1,310.0 | 1,342.0 | 1,342.0 | 5,067,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ユニ・チャームの取引履歴を振り返りませんか？
ユニ・チャームの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
