ユニリーバADR【UL】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 65.87 (24/09/27)
52週安値 54.32 (25/02/18)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/15 | 60.59 | 60.63 | 59.92 | 60.06 | -0.91 | -1.49 | 1,026,303 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/14 | 61.09 | 61.42 | 60.92 | 60.97 | +0.18 | +0.30 | 2,399,787 |
25/07/11 | 60.96 | 60.99 | 60.55 | 60.79 | -0.68 | -1.11 | 2,015,444 |
25/07/10 | 61.00 | 61.67 | 60.96 | 61.47 | +0.67 | +1.10 | 1,971,200 |
25/07/09 | 60.68 | 60.80 | 60.46 | 60.80 | -0.11 | -0.18 | 1,644,631 |
25/07/08 | 60.86 | 61.19 | 60.66 | 60.91 | -0.50 | -0.81 | 2,092,593 |
25/07/07 | 61.40 | 61.64 | 61.29 | 61.41 | +0.04 | +0.07 | 1,852,962 |
25/07/03 | 61.21 | 61.52 | 61.07 | 61.37 | -0.02 | -0.03 | 991,909 |
25/07/02 | 60.62 | 61.45 | 60.61 | 61.39 | -0.09 | -0.15 | 1,795,676 |
25/07/01 | 61.18 | 61.72 | 61.07 | 61.48 | +0.31 | +0.51 | 2,072,643 |
25/06/30 | 60.92 | 61.20 | 60.67 | 61.17 | +0.25 | +0.41 | 2,310,687 |
25/06/27 | 60.70 | 61.05 | 60.59 | 60.92 | +0.24 | +0.40 | 1,982,299 |
25/06/26 | 61.03 | 61.11 | 60.37 | 60.68 | -0.61 | -1.00 | 2,523,979 |
25/06/25 | 61.68 | 61.86 | 61.25 | 61.29 | -1.05 | -1.68 | 1,836,226 |
25/06/24 | 62.92 | 62.94 | 62.23 | 62.34 | -0.01 | -0.02 | 4,008,505 |
25/06/23 | 61.26 | 62.37 | 61.24 | 62.35 | +1.08 | +1.76 | 2,956,678 |
25/06/20 | 61.82 | 61.84 | 61.16 | 61.27 | -0.83 | -1.34 | 2,246,737 |
25/06/18 | 62.38 | 62.40 | 62.05 | 62.10 | -0.11 | -0.18 | 1,634,274 |
25/06/17 | 62.66 | 62.75 | 62.15 | 62.21 | -0.57 | -0.91 | 1,956,593 |
25/06/16 | 63.02 | 63.55 | 62.78 | 62.78 | +0.11 | +0.18 | 2,409,062 |
25/06/13 | 63.12 | 63.34 | 62.58 | 62.67 | -0.98 | -1.54 | 1,987,930 |
25/06/12 | 63.38 | 63.65 | 63.23 | 63.65 | +0.71 | +1.13 | 1,698,174 |
25/06/11 | 62.90 | 63.11 | 62.85 | 62.94 | -0.19 | -0.30 | 2,031,734 |
25/06/10 | 63.16 | 63.16 | 62.85 | 63.13 | +0.38 | +0.61 | 1,525,069 |
25/06/09 | 62.60 | 62.97 | 62.32 | 62.75 | -0.27 | -0.43 | 2,086,279 |
25/06/06 | 62.69 | 63.08 | 62.68 | 63.02 | -0.05 | -0.08 | 1,661,234 |
25/06/05 | 63.30 | 63.36 | 62.91 | 63.07 | -0.01 | -0.02 | 1,661,501 |
25/06/04 | 62.80 | 63.28 | 62.60 | 63.08 | +0.37 | +0.59 | 1,750,773 |
25/06/03 | 62.97 | 63.10 | 62.64 | 62.71 | -0.70 | -1.10 | 2,553,316 |
25/06/02 | 63.47 | 63.59 | 63.05 | 63.41 | -0.43 | -0.67 | 2,728,088 |
25/05/30 | 63.58 | 63.91 | 63.51 | 63.84 | +0.27 | +0.42 | 2,356,356 |