Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ(9418)の株価時系列情報
Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ(9418)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,285 | 4,355 | 4,245 | 4,265 | 202,600 |
| 2024/04/23 | 4,310 | 4,335 | 4,175 | 4,215 | 250,000 |
| 2024/04/22 | 4,130 | 4,300 | 4,115 | 4,295 | 324,200 |
| 2024/04/19 | 4,175 | 4,210 | 4,035 | 4,130 | 398,700 |
| 2024/04/18 | 4,180 | 4,300 | 4,140 | 4,245 | 290,400 |
| 2024/04/17 | 4,315 | 4,385 | 4,230 | 4,250 | 477,300 |
| 2024/04/16 | 4,410 | 4,440 | 4,315 | 4,315 | 533,900 |
| 2024/04/15 | 4,515 | 4,640 | 4,475 | 4,515 | 465,700 |
| 2024/04/12 | 4,740 | 4,760 | 4,560 | 4,575 | 608,300 |
| 2024/04/11 | 4,795 | 4,815 | 4,665 | 4,740 | 652,800 |
| 2024/04/10 | 5,250 | 5,250 | 4,870 | 4,905 | 1,226,200 |
| 2024/04/09 | 5,100 | 5,150 | 5,010 | 5,120 | 309,200 |
| 2024/04/08 | 4,870 | 4,965 | 4,825 | 4,895 | 164,200 |
| 2024/04/05 | 4,950 | 5,000 | 4,895 | 4,925 | 189,600 |
| 2024/04/04 | 5,090 | 5,120 | 5,040 | 5,060 | 95,600 |
| 2024/04/03 | 5,000 | 5,090 | 4,960 | 5,050 | 144,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,020 | 5,050 | 167,400 |
| 2024/04/01 | 5,260 | 5,280 | 5,110 | 5,120 | 150,200 |
| 2024/03/29 | 5,230 | 5,320 | 5,180 | 5,300 | 112,900 |
| 2024/03/28 | 5,180 | 5,230 | 5,140 | 5,170 | 85,600 |
| 2024/03/27 | 5,190 | 5,250 | 5,170 | 5,210 | 132,200 |
| 2024/03/26 | 5,190 | 5,190 | 5,100 | 5,150 | 118,700 |
| 2024/03/25 | 5,200 | 5,250 | 5,150 | 5,210 | 140,500 |
| 2024/03/22 | 5,060 | 5,180 | 5,040 | 5,170 | 104,400 |
| 2024/03/21 | 5,160 | 5,180 | 5,060 | 5,090 | 231,700 |
| 2024/03/19 | 5,120 | 5,210 | 5,090 | 5,170 | 299,300 |
| 2024/03/18 | 4,940 | 5,130 | 4,850 | 5,020 | 447,400 |
| 2024/03/15 | 4,735 | 4,785 | 4,665 | 4,755 | 106,900 |
| 2024/03/14 | 4,780 | 4,790 | 4,690 | 4,765 | 139,700 |
| 2024/03/13 | 4,850 | 4,900 | 4,800 | 4,830 | 194,900 |
| 2024/03/12 | 4,665 | 4,845 | 4,610 | 4,790 | 179,900 |
| 2024/03/11 | 4,715 | 4,785 | 4,600 | 4,670 | 181,600 |
| 2024/03/08 | 4,580 | 4,810 | 4,570 | 4,720 | 326,600 |
| 2024/03/07 | 4,450 | 4,575 | 4,430 | 4,555 | 207,600 |
| 2024/03/06 | 4,375 | 4,445 | 4,330 | 4,405 | 104,700 |
| 2024/03/05 | 4,450 | 4,465 | 4,390 | 4,405 | 154,200 |
| 2024/03/04 | 4,635 | 4,690 | 4,515 | 4,515 | 197,600 |
| 2024/03/01 | 4,560 | 4,675 | 4,550 | 4,635 | 244,100 |
| 2024/02/29 | 4,555 | 4,580 | 4,420 | 4,545 | 252,900 |
| 2024/02/28 | 4,575 | 4,610 | 4,515 | 4,570 | 468,400 |
| 2024/02/27 | 4,625 | 4,655 | 4,555 | 4,605 | 950,800 |
| 2024/02/26 | 4,550 | 4,580 | 4,490 | 4,565 | 419,700 |
| 2024/02/22 | 4,465 | 4,585 | 4,465 | 4,550 | 330,500 |
| 2024/02/21 | 4,545 | 4,565 | 4,435 | 4,450 | 321,100 |
| 2024/02/20 | 4,550 | 4,580 | 4,495 | 4,495 | 217,100 |
| 2024/02/19 | 4,415 | 4,515 | 4,405 | 4,495 | 309,900 |
| 2024/02/16 | 4,380 | 4,455 | 4,350 | 4,415 | 173,100 |
| 2024/02/15 | 4,445 | 4,445 | 4,325 | 4,380 | 187,500 |
| 2024/02/14 | 4,245 | 4,430 | 4,245 | 4,420 | 246,700 |
| 2024/02/13 | 4,355 | 4,355 | 4,220 | 4,270 | 207,400 |
| 2024/02/09 | 4,265 | 4,325 | 4,240 | 4,240 | 195,200 |
| 2024/02/08 | 4,225 | 4,265 | 4,175 | 4,215 | 180,600 |
| 2024/02/07 | 4,170 | 4,215 | 4,115 | 4,185 | 162,800 |
| 2024/02/06 | 4,175 | 4,245 | 4,150 | 4,195 | 314,600 |
| 2024/02/05 | 4,335 | 4,345 | 4,265 | 4,315 | 188,500 |
| 2024/02/02 | 4,275 | 4,360 | 4,275 | 4,320 | 209,100 |
| 2024/02/01 | 4,300 | 4,330 | 4,275 | 4,315 | 140,600 |
| 2024/01/31 | 4,325 | 4,375 | 4,265 | 4,305 | 179,900 |
| 2024/01/30 | 4,240 | 4,310 | 4,235 | 4,275 | 173,100 |
| 2024/01/29 | 4,320 | 4,340 | 4,240 | 4,240 | 147,300 |
| 2024/01/26 | 4,365 | 4,405 | 4,290 | 4,295 | 155,600 |
| 2024/01/25 | 4,340 | 4,445 | 4,320 | 4,400 | 132,800 |
| 2024/01/24 | 4,430 | 4,475 | 4,325 | 4,370 | 172,600 |
| 2024/01/23 | 4,410 | 4,435 | 4,375 | 4,425 | 173,400 |
| 2024/01/22 | 4,360 | 4,445 | 4,305 | 4,435 | 166,200 |
| 2024/01/19 | 4,365 | 4,385 | 4,290 | 4,305 | 212,200 |
| 2024/01/18 | 4,305 | 4,370 | 4,290 | 4,305 | 219,100 |
| 2024/01/17 | 4,410 | 4,460 | 4,300 | 4,300 | 300,700 |
| 2024/01/16 | 4,560 | 4,615 | 4,400 | 4,450 | 454,400 |
| 2024/01/15 | 4,355 | 4,565 | 4,350 | 4,565 | 657,700 |
| 2024/01/12 | 4,210 | 4,385 | 4,185 | 4,330 | 1,014,300 |
| 2024/01/11 | 4,015 | 4,045 | 3,930 | 3,930 | 295,500 |
| 2024/01/10 | 3,980 | 4,050 | 3,970 | 4,005 | 121,700 |
| 2024/01/09 | 4,000 | 4,045 | 3,980 | 4,000 | 115,500 |
| 2024/01/05 | 4,040 | 4,055 | 3,990 | 3,995 | 124,500 |
| 2024/01/04 | 3,985 | 4,040 | 3,940 | 4,010 | 196,800 |
| 2023/12/29 | 3,980 | 4,035 | 3,955 | 4,025 | 158,600 |
| 2023/12/28 | 3,985 | 3,990 | 3,920 | 3,955 | 104,000 |
| 2023/12/27 | 3,920 | 3,960 | 3,890 | 3,950 | 109,300 |
| 2023/12/26 | 3,795 | 3,890 | 3,785 | 3,875 | 125,500 |
| 2023/12/25 | 3,865 | 3,885 | 3,810 | 3,810 | 69,300 |
| 2023/12/22 | 3,795 | 3,860 | 3,765 | 3,825 | 97,800 |
| 2023/12/21 | 3,735 | 3,795 | 3,725 | 3,785 | 55,900 |
| 2023/12/20 | 3,815 | 3,820 | 3,745 | 3,755 | 85,900 |
| 2023/12/19 | 3,700 | 3,785 | 3,700 | 3,785 | 82,800 |
| 2023/12/18 | 3,745 | 3,745 | 3,680 | 3,715 | 79,600 |
| 2023/12/15 | 3,745 | 3,775 | 3,710 | 3,755 | 111,700 |
| 2023/12/14 | 3,770 | 3,870 | 3,770 | 3,780 | 184,800 |
| 2023/12/13 | 3,750 | 3,780 | 3,700 | 3,720 | 70,700 |
| 2023/12/12 | 3,710 | 3,775 | 3,710 | 3,750 | 94,200 |
| 2023/12/11 | 3,725 | 3,755 | 3,680 | 3,690 | 104,700 |
| 2023/12/08 | 3,625 | 3,780 | 3,625 | 3,710 | 209,900 |
| 2023/12/07 | 3,650 | 3,675 | 3,630 | 3,665 | 70,800 |
| 2023/12/06 | 3,655 | 3,695 | 3,640 | 3,685 | 72,600 |
| 2023/12/05 | 3,760 | 3,760 | 3,645 | 3,645 | 141,000 |
| 2023/12/04 | 3,740 | 3,780 | 3,710 | 3,780 | 105,900 |
| 2023/12/01 | 3,800 | 3,800 | 3,705 | 3,750 | 155,300 |
| 2023/11/30 | 3,730 | 3,820 | 3,730 | 3,775 | 376,000 |
| 2023/11/29 | 3,550 | 3,710 | 3,550 | 3,695 | 213,500 |
| 2023/11/28 | 3,575 | 3,595 | 3,530 | 3,565 | 71,000 |
| 2023/11/27 | 3,620 | 3,635 | 3,485 | 3,560 | 171,800 |
| 2023/11/24 | 3,590 | 3,660 | 3,590 | 3,615 | 146,400 |
| 2023/11/22 | 3,515 | 3,600 | 3,500 | 3,555 | 101,800 |
| 2023/11/21 | 3,545 | 3,570 | 3,470 | 3,510 | 125,200 |
| 2023/11/20 | 3,540 | 3,580 | 3,525 | 3,555 | 84,700 |
| 2023/11/17 | 3,500 | 3,550 | 3,490 | 3,535 | 131,800 |
| 2023/11/16 | 3,510 | 3,570 | 3,495 | 3,515 | 129,800 |
| 2023/11/15 | 3,505 | 3,550 | 3,470 | 3,530 | 131,900 |
| 2023/11/14 | 3,505 | 3,515 | 3,455 | 3,465 | 81,300 |
| 2023/11/13 | 3,535 | 3,560 | 3,500 | 3,505 | 101,700 |
| 2023/11/10 | 3,430 | 3,510 | 3,430 | 3,505 | 100,000 |
| 2023/11/09 | 3,450 | 3,500 | 3,415 | 3,480 | 95,900 |
| 2023/11/08 | 3,500 | 3,520 | 3,450 | 3,455 | 100,700 |
| 2023/11/07 | 3,555 | 3,565 | 3,485 | 3,500 | 139,600 |
| 2023/11/06 | 3,555 | 3,585 | 3,505 | 3,560 | 211,100 |
| 2023/11/02 | 3,485 | 3,520 | 3,475 | 3,510 | 127,700 |
| 2023/11/01 | 3,455 | 3,500 | 3,405 | 3,485 | 160,700 |
| 2023/10/31 | 3,350 | 3,460 | 3,330 | 3,435 | 251,000 |
| 2023/10/30 | 3,260 | 3,300 | 3,235 | 3,280 | 127,100 |
| 2023/10/27 | 3,325 | 3,345 | 3,265 | 3,305 | 86,700 |
| 2023/10/26 | 3,255 | 3,320 | 3,245 | 3,300 | 96,600 |
| 2023/10/25 | 3,360 | 3,375 | 3,295 | 3,320 | 160,600 |
| 2023/10/24 | 3,270 | 3,345 | 3,225 | 3,325 | 190,300 |
| 2023/10/23 | 3,425 | 3,430 | 3,245 | 3,275 | 322,800 |
| 2023/10/20 | 3,500 | 3,510 | 3,380 | 3,450 | 378,600 |
| 2023/10/19 | 3,435 | 3,575 | 3,430 | 3,565 | 291,600 |
| 2023/10/18 | 3,340 | 3,510 | 3,310 | 3,505 | 253,900 |
| 2023/10/17 | 3,325 | 3,470 | 3,290 | 3,390 | 291,900 |
| 2023/10/16 | 3,255 | 3,350 | 3,215 | 3,300 | 344,100 |
| 2023/10/13 | 3,370 | 3,470 | 3,260 | 3,270 | 755,800 |
| 2023/10/12 | 3,210 | 3,230 | 3,160 | 3,230 | 273,100 |
| 2023/10/11 | 3,215 | 3,220 | 3,135 | 3,170 | 147,200 |
| 2023/10/10 | 3,105 | 3,185 | 3,075 | 3,180 | 151,900 |
| 2023/10/06 | 3,140 | 3,155 | 3,070 | 3,105 | 152,700 |
| 2023/10/05 | 3,135 | 3,160 | 3,085 | 3,145 | 195,900 |
| 2023/10/04 | 3,100 | 3,165 | 3,070 | 3,105 | 259,100 |
| 2023/10/03 | 3,225 | 3,230 | 3,145 | 3,160 | 214,600 |
| 2023/10/02 | 3,350 | 3,370 | 3,225 | 3,225 | 176,200 |
| 2023/09/29 | 3,380 | 3,390 | 3,335 | 3,350 | 131,800 |
| 2023/09/28 | 3,360 | 3,375 | 3,295 | 3,350 | 125,500 |
| 2023/09/27 | 3,295 | 3,360 | 3,275 | 3,360 | 170,300 |
| 2023/09/26 | 3,330 | 3,365 | 3,315 | 3,315 | 126,100 |
| 2023/09/25 | 3,285 | 3,350 | 3,245 | 3,330 | 134,900 |
| 2023/09/22 | 3,215 | 3,275 | 3,200 | 3,255 | 183,800 |
| 2023/09/21 | 3,285 | 3,305 | 3,270 | 3,285 | 131,700 |
| 2023/09/20 | 3,310 | 3,320 | 3,250 | 3,270 | 149,200 |
| 2023/09/19 | 3,360 | 3,370 | 3,320 | 3,330 | 97,100 |
| 2023/09/15 | 3,345 | 3,380 | 3,305 | 3,360 | 141,200 |
| 2023/09/14 | 3,345 | 3,345 | 3,275 | 3,305 | 193,100 |
| 2023/09/13 | 3,390 | 3,390 | 3,335 | 3,345 | 130,100 |
| 2023/09/12 | 3,445 | 3,480 | 3,395 | 3,405 | 103,600 |
| 2023/09/11 | 3,465 | 3,470 | 3,415 | 3,435 | 118,300 |
| 2023/09/08 | 3,505 | 3,530 | 3,490 | 3,490 | 120,700 |
| 2023/09/07 | 3,570 | 3,570 | 3,525 | 3,530 | 120,600 |
| 2023/09/06 | 3,550 | 3,580 | 3,520 | 3,580 | 111,700 |
| 2023/09/05 | 3,490 | 3,555 | 3,480 | 3,555 | 137,300 |
| 2023/09/04 | 3,530 | 3,550 | 3,475 | 3,495 | 179,300 |
| 2023/09/01 | 3,490 | 3,600 | 3,480 | 3,600 | 367,500 |
| 2023/08/31 | 3,405 | 3,500 | 3,395 | 3,500 | 271,500 |
| 2023/08/30 | 3,490 | 3,490 | 3,370 | 3,385 | 488,400 |
| 2023/08/29 | 3,460 | 3,530 | 3,460 | 3,520 | 1,013,600 |
| 2023/08/28 | 3,510 | 3,515 | 3,445 | 3,460 | 518,300 |
| 2023/08/25 | 3,470 | 3,525 | 3,455 | 3,525 | 180,100 |
| 2023/08/24 | 3,545 | 3,550 | 3,495 | 3,495 | 225,700 |
| 2023/08/23 | 3,495 | 3,545 | 3,490 | 3,530 | 213,700 |
| 2023/08/22 | 3,505 | 3,535 | 3,490 | 3,495 | 202,900 |
| 2023/08/21 | 3,455 | 3,510 | 3,450 | 3,485 | 222,200 |
| 2023/08/18 | 3,420 | 3,470 | 3,400 | 3,455 | 194,900 |
| 2023/08/17 | 3,500 | 3,500 | 3,405 | 3,450 | 256,100 |
| 2023/08/16 | 3,490 | 3,500 | 3,440 | 3,490 | 153,700 |
| 2023/08/15 | 3,490 | 3,515 | 3,455 | 3,510 | 248,600 |
| 2023/08/14 | 3,395 | 3,470 | 3,385 | 3,470 | 216,700 |
| 2023/08/10 | 3,360 | 3,415 | 3,350 | 3,380 | 310,600 |
| 2023/08/09 | 3,290 | 3,375 | 3,285 | 3,360 | 311,100 |
| 2023/08/08 | 3,340 | 3,345 | 3,285 | 3,295 | 203,000 |
| 2023/08/07 | 3,295 | 3,350 | 3,270 | 3,340 | 222,000 |
| 2023/08/04 | 3,250 | 3,320 | 3,245 | 3,290 | 149,600 |
| 2023/08/03 | 3,235 | 3,320 | 3,225 | 3,295 | 237,600 |
| 2023/08/02 | 3,285 | 3,325 | 3,255 | 3,270 | 150,100 |
| 2023/08/01 | 3,290 | 3,310 | 3,245 | 3,305 | 149,500 |
| 2023/07/31 | 3,300 | 3,325 | 3,270 | 3,285 | 192,500 |
| 2023/07/28 | 3,205 | 3,280 | 3,165 | 3,250 | 294,300 |
| 2023/07/27 | 3,265 | 3,285 | 3,230 | 3,235 | 213,900 |
| 2023/07/26 | 3,360 | 3,370 | 3,275 | 3,290 | 222,900 |
| 2023/07/25 | 3,365 | 3,450 | 3,365 | 3,390 | 162,900 |
| 2023/07/24 | 3,330 | 3,390 | 3,325 | 3,370 | 122,300 |
| 2023/07/21 | 3,345 | 3,350 | 3,310 | 3,320 | 151,700 |
| 2023/07/20 | 3,425 | 3,430 | 3,335 | 3,375 | 192,000 |
| 2023/07/19 | 3,490 | 3,510 | 3,345 | 3,365 | 265,200 |
| 2023/07/18 | 3,510 | 3,530 | 3,430 | 3,495 | 355,600 |
| 2023/07/14 | 3,520 | 3,575 | 3,480 | 3,575 | 312,200 |
| 2023/07/13 | 3,400 | 3,540 | 3,400 | 3,500 | 355,500 |
| 2023/07/12 | 3,465 | 3,510 | 3,350 | 3,360 | 342,900 |
| 2023/07/11 | 3,690 | 3,730 | 3,420 | 3,490 | 1,457,800 |
| 2023/07/10 | 3,305 | 3,400 | 3,285 | 3,380 | 330,400 |
| 2023/07/07 | 3,215 | 3,345 | 3,205 | 3,325 | 154,000 |
| 2023/07/06 | 3,250 | 3,315 | 3,235 | 3,285 | 131,300 |
| 2023/07/05 | 3,290 | 3,305 | 3,250 | 3,295 | 132,000 |
| 2023/07/04 | 3,320 | 3,345 | 3,270 | 3,335 | 97,000 |
| 2023/07/03 | 3,365 | 3,430 | 3,320 | 3,345 | 155,900 |