日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 1,583 1,602 1,575 1,599 483,700
2026/06/11 1,612 1,614 1,582 1,589 352,500
2026/06/10 1,599 1,616 1,595 1,603 415,700
2026/06/09 1,603 1,613 1,576 1,578 571,300
2026/06/08 1,575 1,599 1,572 1,590 440,600
2026/06/05 1,584 1,610 1,575 1,580 516,700
2026/06/04 1,575 1,577 1,559 1,575 456,400
2026/06/03 1,568 1,588 1,550 1,574 537,500
2026/06/02 1,575 1,588 1,561 1,582 441,200
2026/06/01 1,600 1,602 1,566 1,570 642,200
2026/05/29 1,622 1,637 1,605 1,605 503,900
2026/05/28 1,620 1,620 1,588 1,600 564,300
2026/05/27 1,620 1,633 1,608 1,620 548,400
2026/05/26 1,609 1,623 1,607 1,614 527,000
2026/05/25 1,611 1,612 1,576 1,591 572,000
2026/05/22 1,587 1,611 1,579 1,602 529,700
2026/05/21 1,573 1,583 1,567 1,578 396,800
2026/05/20 1,603 1,609 1,562 1,573 586,700
2026/05/19 1,556 1,600 1,555 1,600 720,200
2026/05/18 1,552 1,557 1,525 1,536 516,600
2026/05/15 1,531 1,551 1,524 1,551 550,700
2026/05/14 1,538 1,538 1,504 1,521 604,900
2026/05/13 1,528 1,551 1,525 1,538 542,700
2026/05/12 1,524 1,526 1,505 1,513 528,400
2026/05/11 1,547 1,556 1,518 1,530 700,700
2026/05/08 1,558 1,563 1,540 1,540 487,900
2026/05/07 1,520 1,548 1,517 1,539 663,500
2026/05/01 1,517 1,525 1,510 1,520 660,900
2026/04/30 1,573 1,574 1,522 1,527 823,300
2026/04/28 1,555 1,573 1,553 1,571 465,200
2026/04/27 1,560 1,574 1,547 1,548 992,500
2026/04/24 1,588 1,588 1,551 1,563 950,700
2026/04/23 1,601 1,611 1,593 1,603 754,800
2026/04/22 1,620 1,628 1,614 1,615 460,600
2026/04/21 1,659 1,659 1,624 1,624 502,100
2026/04/20 1,671 1,679 1,649 1,655 470,700
2026/04/17 1,675 1,689 1,664 1,671 615,800
2026/04/16 1,660 1,681 1,657 1,673 639,900
2026/04/15 1,650 1,666 1,640 1,648 674,400
2026/04/14 1,598 1,634 1,582 1,634 1,068,500
2026/04/13 1,593 1,614 1,592 1,611 626,500
2026/04/10 1,620 1,632 1,593 1,593 973,900
2026/04/09 1,661 1,674 1,633 1,641 648,500
2026/04/08 1,690 1,694 1,655 1,668 898,100
2026/04/07 1,680 1,694 1,670 1,676 321,100
2026/04/06 1,688 1,691 1,661 1,673 370,900
2026/04/03 1,668 1,681 1,668 1,674 241,800
2026/03/27 1,640 1,661 1,634 1,649 776,900
2026/03/26 1,644 1,645 1,608 1,623 736,500
2026/03/25 1,646 1,673 1,645 1,656 578,300
2026/03/24 1,662 1,668 1,636 1,654 595,900
2026/03/23 1,630 1,642 1,622 1,635 779,300
2026/03/19 1,679 1,695 1,662 1,665 870,000
2026/03/18 1,739 1,743 1,692 1,714 1,055,000
2026/03/17 1,739 1,753 1,737 1,742 294,700
2026/03/16 1,748 1,765 1,741 1,742 364,600
2026/03/13 1,742 1,768 1,740 1,748 452,100
2026/03/12 1,775 1,791 1,736 1,751 590,800
2026/03/11 1,813 1,814 1,787 1,792 509,500
2026/03/10 1,797 1,819 1,785 1,814 572,800
2026/03/09 1,752 1,795 1,736 1,795 776,800
2026/03/06 1,757 1,797 1,756 1,785 540,000
2026/03/05 1,777 1,796 1,773 1,773 594,500
2026/03/04 1,749 1,772 1,723 1,756 893,400
2026/03/03 1,808 1,837 1,753 1,753 1,424,700
2026/03/02 1,840 1,850 1,826 1,841 704,300
2026/02/27 1,835 1,862 1,806 1,861 1,434,400
2026/02/26 1,816 1,837 1,793 1,796 1,646,800
2026/02/25 1,837 1,856 1,834 1,840 2,218,300
2026/02/24 1,839 1,848 1,833 1,834 1,389,100
2026/02/20 1,850 1,854 1,836 1,839 738,800
2026/02/19 1,840 1,857 1,840 1,855 769,600
2026/02/18 1,851 1,857 1,830 1,840 629,300
2026/02/17 1,843 1,852 1,836 1,840 616,500
2026/02/16 1,866 1,866 1,845 1,845 886,100
2026/02/13 1,890 1,890 1,843 1,850 1,166,600
2026/02/12 1,886 1,886 1,862 1,876 1,267,500
2026/02/10 1,859 1,890 1,849 1,886 795,200
2026/02/09 1,848 1,863 1,831 1,840 835,500
2026/02/06 1,855 1,857 1,816 1,823 896,800
2026/02/05 1,839 1,877 1,827 1,850 815,600
2026/02/04 1,841 1,851 1,822 1,822 931,800
2026/02/03 1,850 1,871 1,843 1,865 606,600
2026/02/02 1,869 1,885 1,853 1,854 585,500
2026/01/30 1,873 1,875 1,858 1,862 506,100
2026/01/29 1,864 1,869 1,850 1,860 618,900
2026/01/28 1,880 1,884 1,870 1,871 527,500
2026/01/27 1,899 1,899 1,881 1,888 449,700
2026/01/26 1,900 1,907 1,884 1,899 540,600
2026/01/23 1,866 1,897 1,860 1,881 731,600
2026/01/22 1,895 1,907 1,876 1,876 1,157,200
2026/01/21 1,921 1,932 1,900 1,900 934,700
2026/01/20 1,935 1,942 1,920 1,932 675,100
2026/01/19 1,951 1,978 1,937 1,945 759,000
2026/01/16 1,952 1,955 1,910 1,922 1,293,800
2026/01/15 1,979 2,002 1,958 1,958 1,249,200
2026/01/14 2,014 2,014 1,988 2,004 930,000
2026/01/13 2,044 2,047 2,000 2,000 785,500
2026/01/09 2,022 2,038 2,016 2,026 526,100
2026/01/08 2,015 2,024 2,009 2,023 376,300
2026/01/07 2,008 2,025 1,995 2,008 411,100
2026/01/06 1,992 2,037 1,991 2,020 625,000
2026/01/05 2,009 2,020 1,985 1,990 707,300
2025/12/30 2,015 2,015 1,995 2,002 332,500
2025/12/29 2,023 2,024 1,997 2,008 446,700
2025/12/26 2,009 2,025 1,996 2,002 436,100
2025/12/25 1,966 2,018 1,962 2,009 666,200
2025/12/24 1,943 1,957 1,941 1,950 240,200
2025/12/23 1,927 1,956 1,927 1,950 320,400
2025/12/22 1,975 1,978 1,921 1,930 537,000
2025/12/19 1,940 1,956 1,934 1,949 303,900
2025/12/18 1,933 1,943 1,911 1,937 479,300
2025/12/17 1,932 1,944 1,917 1,932 332,800
2025/12/16 1,980 1,982 1,931 1,938 621,400
2025/12/15 1,975 1,994 1,956 1,980 642,100
2025/12/12 1,915 1,947 1,914 1,945 530,300
2025/12/11 1,914 1,923 1,887 1,893 590,100
2025/12/10 1,927 1,935 1,919 1,922 488,100
2025/12/09 1,940 1,959 1,884 1,914 1,305,000
2025/12/08 2,000 2,002 1,932 1,940 1,722,400
2025/12/05 2,015 2,023 1,999 2,000 483,100
2025/12/04 2,017 2,031 2,009 2,020 309,100
2025/12/03 2,017 2,019 2,001 2,011 384,500
2025/12/02 2,046 2,055 2,015 2,020 402,900
2025/12/01 2,088 2,095 2,047 2,047 330,900
2025/11/28 2,138 2,139 2,081 2,093 514,300
2025/11/27 2,143 2,153 2,122 2,136 507,500
2025/11/26 2,090 2,125 2,085 2,118 519,700
2025/11/25 2,082 2,085 2,059 2,072 379,700
2025/11/21 1,990 2,070 1,990 2,070 883,500
2025/11/20 2,021 2,022 1,982 1,994 799,500
2025/11/19 2,000 2,030 1,989 2,012 698,500
2025/11/18 2,039 2,047 1,990 1,995 803,400
2025/11/17 2,020 2,031 1,986 2,031 624,900
2025/11/14 2,010 2,027 2,009 2,025 192,900
2025/11/13 2,038 2,048 2,017 2,020 350,900
2025/11/12 2,035 2,055 2,031 2,038 459,100
2025/11/11 2,050 2,050 2,009 2,040 460,100
2025/11/10 2,040 2,055 2,032 2,055 255,500
2025/11/07 2,004 2,038 2,000 2,038 423,200
2025/11/06 2,014 2,019 1,997 1,998 447,900
2025/11/05 2,002 2,029 1,994 2,021 642,900
2025/11/04 2,020 2,024 1,995 2,001 749,000
2025/10/31 2,020 2,050 2,019 2,035 428,000
2025/10/30 2,020 2,025 2,001 2,006 576,200
2025/10/29 2,030 2,040 2,011 2,022 436,900
2025/10/28 2,043 2,051 2,021 2,021 572,100
2025/10/27 2,043 2,070 2,042 2,061 524,100
2025/10/24 2,086 2,088 2,028 2,031 1,065,100
2025/10/23 2,099 2,130 2,099 2,103 564,700
2025/10/22 2,074 2,103 2,071 2,088 491,000
2025/10/21 2,050 2,076 2,042 2,071 405,500
2025/10/20 2,076 2,090 2,047 2,059 510,100
2025/10/17 2,038 2,075 2,038 2,075 680,700
2025/10/16 2,093 2,116 2,037 2,037 837,700
2025/10/15 2,066 2,156 2,063 2,125 1,020,800
2025/10/14 2,056 2,087 2,051 2,074 582,400
2025/10/10 2,086 2,104 2,075 2,075 570,300
2025/10/09 2,100 2,117 2,088 2,111 469,400
2025/10/08 2,070 2,105 2,068 2,104 483,600
2025/10/07 2,100 2,113 2,081 2,087 849,900
2025/10/06 2,113 2,124 2,100 2,121 387,100
2025/10/03 2,055 2,084 2,055 2,080 305,100
2025/10/02 2,086 2,099 2,055 2,055 352,400
2025/10/01 2,132 2,132 2,095 2,109 474,600
2025/09/30 2,120 2,158 2,109 2,158 469,100
2025/09/29 2,144 2,144 2,106 2,115 363,700
2025/09/26 2,152 2,158 2,132 2,147 371,200
2025/09/25 2,170 2,179 2,141 2,151 371,800
2025/09/24 2,120 2,168 2,102 2,168 530,800
2025/09/22 2,125 2,130 2,090 2,096 444,500
2025/09/19 2,160 2,165 2,102 2,123 1,451,900
2025/09/18 2,176 2,180 2,152 2,158 450,300
2025/09/17 2,155 2,180 2,138 2,178 475,300
2025/09/16 2,174 2,179 2,153 2,160 434,300
2025/09/12 2,140 2,179 2,127 2,168 630,600
2025/09/11 2,131 2,152 2,113 2,137 678,800
2025/09/10 2,092 2,136 2,092 2,130 596,900
2025/09/09 2,071 2,104 2,071 2,104 501,500
2025/09/08 2,058 2,071 2,041 2,058 364,000
2025/09/05 2,042 2,055 2,030 2,041 370,400
2025/09/04 2,073 2,076 2,029 2,050 642,700
2025/09/03 2,050 2,093 2,046 2,083 606,100
2025/09/02 2,071 2,080 2,055 2,066 460,900
2025/09/01 2,076 2,109 2,070 2,078 410,400
2025/08/29 2,116 2,116 2,085 2,087 428,900
2025/08/28 2,117 2,120 2,080 2,095 1,246,300
2025/08/27 2,120 2,145 2,119 2,125 2,024,300
2025/08/26 2,129 2,147 2,125 2,130 938,700
2025/08/25 2,150 2,162 2,138 2,142 1,101,100
2025/08/22 2,165 2,171 2,140 2,150 988,500
2025/08/21 2,174 2,183 2,157 2,165 914,000
2025/08/20 2,177 2,190 2,173 2,181 608,000
2025/08/19 2,165 2,196 2,161 2,192 738,700
2025/08/18 2,188 2,202 2,172 2,173 968,200
2025/08/15 2,195 2,206 2,177 2,195 803,000
2025/08/14 2,187 2,193 2,151 2,188 1,121,400
2025/08/13 2,211 2,235 2,192 2,210 1,422,800
2025/08/12 2,260 2,304 2,251 2,295 887,200
2025/08/08 2,210 2,267 2,207 2,267 723,100

このページの先頭へ