KabuInsight

ユニチカ

3103
プライム/繊維製品/UNITIKA LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,240.01,379.01,223.01,336.0+37.0+2.85%8,178,800
2026-03-121,406.01,435.01,282.01,299.0-137.0-9.54%8,223,300
2026-03-111,516.01,635.01,434.01,436.0-50.0-3.36%10,508,700
2026-03-101,598.01,601.01,456.01,486.0-26.0-1.72%12,439,700
2026-03-091,474.01,548.01,358.01,512.0-149.0-8.97%11,716,900
2026-03-061,700.01,763.01,634.01,661.0-61.0-3.54%8,524,100
2026-03-051,860.01,940.01,704.01,722.0-43.0-2.44%19,545,300
2026-03-041,587.01,780.01,530.01,765.0+116.0+7.03%24,564,600
2026-03-032,010.02,053.01,604.01,649.0-302.0-15.48%27,466,600
2026-03-021,798.02,184.01,762.01,951.0+33.0+1.72%35,490,400
2026-02-271,525.02,015.01,475.01,918.0+301.0+18.61%45,767,100
2026-02-261,500.01,669.01,500.01,617.0+189.0+13.24%30,383,300
2026-02-251,377.01,670.01,320.01,428.0+51.0+3.70%42,489,900
2026-02-241,236.01,408.01,116.01,377.0+141.0+11.41%25,085,600
2026-02-201,356.01,387.01,186.01,236.0-60.0-4.63%15,321,300
2026-02-191,552.01,648.01,292.01,296.0-396.0-23.40%33,134,000
2026-02-182,200.02,200.01,692.01,692.0-500.0-22.81%5,112,500
2026-02-172,192.02,192.02,192.02,192.0+400.0+22.32%759,200
2026-02-161,722.01,792.01,693.01,792.0+300.0+20.11%3,150,300
2026-02-131,372.01,543.01,214.01,492.0+120.0+8.75%47,297,400
2026-02-121,233.01,372.01,163.01,372.0+300.0+27.99%40,208,200
2026-02-10907.01,072.0899.01,072.0+150.0+16.27%14,871,500
2026-02-09922.0922.0922.0922.0+150.0+19.43%1,206,100
2026-02-06653.0772.0641.0772.0+100.0+14.88%16,091,700
2026-02-05701.0724.0671.0672.0-44.0-6.15%28,142,100
2026-02-04659.0761.0648.0716.0+49.0+7.35%73,981,900
2026-02-03610.0674.0540.0667.0+85.0+14.60%34,383,200
2026-02-02636.0649.0575.0582.0-47.0-7.47%43,934,400
2026-01-30538.0629.0533.0629.0+100.0+18.90%39,444,100
2026-01-29654.0654.0480.0529.0-35.0-6.21%51,455,200
2026-01-28564.0564.0564.0564.0+80.0+16.53%1,079,500
2026-01-27420.0484.0415.0484.0+80.0+19.80%25,557,000
2026-01-26392.0407.0384.0404.0+14.0+3.59%5,682,700
2026-01-23353.0396.0347.0390.0+34.0+9.55%5,564,800
2026-01-22370.0389.0353.0356.0-8.0-2.20%5,901,900
2026-01-21341.0370.0334.0364.0+17.0+4.90%5,895,200
2026-01-20374.0377.0339.0347.0-33.0-8.68%5,425,400
2026-01-19386.0399.0376.0380.0-11.0-2.81%3,896,800
2026-01-16392.0406.0368.0391.0-8.0-2.01%7,417,500
2026-01-15372.0424.0358.0399.0+20.0+5.28%11,130,000
2026-01-14341.0385.0339.0379.0+37.0+10.82%5,247,800
2026-01-13346.0349.0333.0342.0+12.0+3.64%3,395,100
2026-01-09319.0330.0316.0330.0+14.0+4.43%2,508,700
2026-01-08314.0327.0312.0316.0+5.0+1.61%2,956,700
2026-01-07294.0311.0290.0311.0+15.0+5.07%2,377,700
2026-01-06295.0303.0291.0296.0+5.0+1.72%2,102,300
2026-01-05289.0298.0287.0291.0+2.0+0.69%2,173,100
2025-12-30293.0306.0287.0289.0-4.0-1.37%2,947,000
2025-12-29277.0294.0276.0293.0+16.0+5.78%3,114,900
2025-12-26280.0295.0274.0277.0+3.0+1.09%5,098,400
2025-12-25262.0275.0261.0274.0+14.0+5.38%1,898,900
2025-12-24264.0266.0260.0260.0-1.0-0.38%897,600
2025-12-23257.0262.0256.0261.0+3.0+1.16%1,052,700
2025-12-22259.0259.0254.0258.0+1.0+0.39%721,200
2025-12-19256.0260.0255.0257.0+2.0+0.78%971,500
2025-12-18253.0259.0251.0255.00.00.00%1,314,600
2025-12-17255.0257.0250.0255.0-1.0-0.39%1,176,000
2025-12-16267.0267.0255.0256.0-13.0-4.83%1,633,900
2025-12-15253.0270.0250.0269.0+12.0+4.67%1,773,800
2025-12-12254.0259.0252.0257.0+4.0+1.58%1,479,100
2025-12-11265.0272.0251.0253.0-7.0-2.69%2,724,000
2025-12-10258.0260.0250.0260.0+4.0+1.56%2,623,500
2025-12-09268.0269.0255.0256.0-16.0-5.88%3,270,600
2025-12-08281.0282.0269.0272.0-9.0-3.20%2,628,200
2025-12-05295.0295.0281.0281.0-14.0-4.75%1,786,200
2025-12-04288.0296.0282.0295.0+7.0+2.43%3,070,800
2025-12-03290.0293.0276.0288.0-4.0-1.37%3,912,900
2025-12-02324.0325.0288.0292.0-33.0-10.15%7,222,900
2025-12-01353.0360.0324.0325.0-44.0-11.92%9,121,800
2025-11-28353.0413.0350.0369.0+24.0+6.96%19,285,800
2025-11-27329.0348.0328.0345.0+19.0+5.83%4,416,000
2025-11-26320.0329.0311.0326.0+13.0+4.15%5,418,400
2025-11-25303.0313.0295.0313.0+9.0+2.96%3,720,300
2025-11-21279.0318.0278.0304.0+27.0+9.75%9,349,600
2025-11-20287.0291.0273.0277.0-6.0-2.12%3,113,100
2025-11-19275.0300.0271.0283.0+14.0+5.20%8,348,600
2025-11-18269.0276.0264.0269.0-1.0-0.37%2,539,900
2025-11-17275.0280.0260.0270.0-3.0-1.10%2,899,000
2025-11-14259.0279.0259.0273.0+6.0+2.25%6,749,600
2025-11-13263.0272.0248.0267.0-8.0-2.91%8,275,500
2025-11-12259.0285.0258.0275.0+28.0+11.34%28,542,800
2025-11-11197.0247.0195.0247.0+50.0+25.38%20,014,700
2025-11-10197.0198.0194.0197.0+4.0+2.07%861,300
2025-11-07190.0195.0190.0193.0+1.0+0.52%916,400
2025-11-06188.0193.0187.0192.0+3.0+1.59%844,500
2025-11-05193.0193.0186.0189.0-6.0-3.08%1,429,700
2025-11-04197.0199.0195.0195.0-4.0-2.01%773,200
2025-10-31200.0201.0196.0199.0-1.0-0.50%855,600
2025-10-30199.0201.0197.0200.0-1.0-0.50%979,700
2025-10-29202.0202.0197.0201.0+2.0+1.01%972,300
2025-10-28202.0207.0199.0199.0-8.0-3.86%1,161,100
2025-10-27205.0209.0204.0207.0+5.0+2.48%1,201,200
2025-10-24203.0203.0200.0202.0-1.0-0.49%668,800
2025-10-23204.0204.0201.0203.0-3.0-1.46%498,100
2025-10-22201.0207.0201.0206.0+4.0+1.98%915,000
2025-10-21202.0204.0200.0202.0-1.0-0.49%1,154,700
2025-10-20199.0204.0198.0203.0+7.0+3.57%1,172,000
2025-10-17200.0201.0196.0196.0-6.0-2.97%689,000
2025-10-16199.0202.0197.0202.0+5.0+2.54%659,800
2025-10-15196.0199.0195.0197.0+2.0+1.03%564,100
2025-10-14196.0201.0193.0195.0-6.0-2.99%1,162,000
2025-10-10202.0203.0198.0201.0-3.0-1.47%1,033,800
2025-10-09204.0205.0202.0204.00.00.00%737,000
2025-10-08209.0210.0204.0204.0-5.0-2.39%918,600
2025-10-07214.0215.0208.0209.0-7.0-3.24%1,011,800
2025-10-06211.0219.0211.0216.0+7.0+3.35%1,502,000
2025-10-03205.0211.0205.0209.0+6.0+2.96%958,300
2025-10-02202.0207.0202.0203.0+1.0+0.50%805,700
2025-10-01208.0208.0202.0202.0-9.0-4.27%1,042,400
2025-09-30211.0214.0209.0211.00.00.00%719,800
2025-09-29212.0216.0208.0211.0-1.0-0.47%878,900
2025-09-26206.0212.0205.0212.0+6.0+2.91%1,038,800
2025-09-25206.0207.0203.0206.0+2.0+0.98%515,700
2025-09-24210.0210.0202.0204.0-5.0-2.39%1,038,000
2025-09-22211.0217.0209.0209.0-3.0-1.42%1,081,400
2025-09-19213.0214.0209.0212.0-1.0-0.47%1,214,500
2025-09-18216.0217.0212.0213.0-1.0-0.47%695,900
2025-09-17213.0216.0206.0214.0+1.0+0.47%1,324,100
2025-09-16221.0221.0212.0213.0-8.0-3.62%1,649,900
2025-09-12222.0226.0218.0221.0——1,880,700

直近120営業日分を表示