1,115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) |
|---|---|---|---|---|---|---|
| 2025/06/17 | 1,141.0 | 1,150.5 | 1,131.5 | 1,133.0 | 1,133.0 | 4,284,200 |
| 2025/06/16 | 1,133.0 | 1,137.5 | 1,127.0 | 1,133.5 | 1,133.5 | 3,726,100 |
| 2025/06/13 | 1,167.0 | 1,170.0 | 1,133.0 | 1,135.5 | 1,135.5 | 6,094,300 |
| 2025/06/12 | 1,155.0 | 1,171.5 | 1,155.0 | 1,167.0 | 1,167.0 | 3,225,300 |
| 2025/06/11 | 1,155.0 | 1,166.5 | 1,148.0 | 1,160.0 | 1,160.0 | 3,685,900 |
| 2025/06/10 | 1,140.0 | 1,147.5 | 1,133.0 | 1,147.0 | 1,147.0 | 3,326,900 |
| 2025/06/09 | 1,145.0 | 1,148.0 | 1,131.0 | 1,138.0 | 1,138.0 | 3,052,600 |
| 2025/06/06 | 1,140.0 | 1,152.5 | 1,139.0 | 1,140.0 | 1,140.0 | 2,618,600 |
| 2025/06/05 | 1,135.0 | 1,149.5 | 1,132.0 | 1,144.0 | 1,144.0 | 5,161,300 |
| 2025/06/04 | 1,143.5 | 1,181.5 | 1,136.5 | 1,156.5 | 1,156.5 | 5,773,100 |
| 2025/06/03 | 1,135.0 | 1,146.5 | 1,127.0 | 1,133.5 | 1,133.5 | 4,630,000 |
| 2025/06/02 | 1,149.0 | 1,154.0 | 1,142.5 | 1,151.0 | 1,151.0 | 4,503,200 |
| 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 |
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。
