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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,190 | 2,199 | 2,145 | 2,153 | 344,000 |
| 2025/06/12 | 2,196 | 2,209 | 2,192 | 2,192 | 156,900 |
| 2025/06/11 | 2,200 | 2,221 | 2,175 | 2,192 | 255,700 |
| 2025/06/10 | 2,236 | 2,241 | 2,191 | 2,200 | 338,000 |
| 2025/06/09 | 2,223 | 2,236 | 2,212 | 2,236 | 224,200 |
| 2025/06/06 | 2,250 | 2,262 | 2,212 | 2,223 | 332,400 |
| 2025/06/05 | 2,240 | 2,296 | 2,240 | 2,251 | 540,400 |
| 2025/06/04 | 2,178 | 2,232 | 2,178 | 2,218 | 297,400 |
| 2025/06/03 | 2,182 | 2,201 | 2,177 | 2,186 | 149,400 |
| 2025/06/02 | 2,190 | 2,217 | 2,174 | 2,188 | 244,500 |
| 2025/05/30 | 2,146 | 2,190 | 2,140 | 2,174 | 366,100 |
| 2025/05/29 | 2,166 | 2,175 | 2,146 | 2,166 | 274,000 |
| 2025/05/28 | 2,180 | 2,186 | 2,152 | 2,167 | 294,300 |
| 2025/05/27 | 2,175 | 2,185 | 2,147 | 2,179 | 290,700 |
| 2025/05/26 | 2,102 | 2,169 | 2,088 | 2,168 | 554,900 |
| 2025/05/23 | 2,043 | 2,071 | 2,037 | 2,066 | 210,500 |
| 2025/05/22 | 2,010 | 2,054 | 2,007 | 2,037 | 205,000 |
| 2025/05/21 | 2,085 | 2,085 | 2,027 | 2,035 | 306,600 |
| 2025/05/20 | 2,102 | 2,104 | 2,060 | 2,068 | 286,600 |
| 2025/05/19 | 2,090 | 2,128 | 2,086 | 2,117 | 304,000 |
| 2025/05/16 | 2,100 | 2,101 | 2,068 | 2,093 | 216,500 |
| 2025/05/15 | 2,085 | 2,099 | 2,065 | 2,099 | 269,400 |
| 2025/05/14 | 2,066 | 2,128 | 2,055 | 2,103 | 320,000 |
| 2025/05/13 | 2,095 | 2,095 | 2,047 | 2,061 | 298,800 |
| 2025/05/12 | 2,132 | 2,133 | 2,091 | 2,098 | 235,900 |
| 2025/05/09 | 2,070 | 2,140 | 2,063 | 2,122 | 375,800 |
| 2025/05/08 | 2,070 | 2,080 | 2,050 | 2,075 | 275,200 |
| 2025/05/07 | 2,026 | 2,083 | 2,021 | 2,066 | 441,500 |
| 2025/05/02 | 2,037 | 2,037 | 1,994 | 2,021 | 356,200 |
| 2025/05/01 | 2,043 | 2,043 | 2,017 | 2,037 | 219,200 |
| 2025/04/30 | 2,076 | 2,081 | 2,035 | 2,042 | 448,800 |
| 2025/04/28 | 2,008 | 2,062 | 1,995 | 2,053 | 367,000 |
| 2025/04/25 | 2,008 | 2,027 | 1,991 | 2,002 | 497,600 |
| 2025/04/24 | 2,099 | 2,099 | 2,010 | 2,017 | 602,300 |
| 2025/04/23 | 2,084 | 2,123 | 2,067 | 2,080 | 758,700 |
| 2025/04/22 | 2,033 | 2,095 | 2,033 | 2,086 | 688,900 |
| 2025/04/21 | 2,010 | 2,048 | 2,010 | 2,033 | 404,400 |
| 2025/04/18 | 1,948 | 2,018 | 1,948 | 2,010 | 671,400 |
| 2025/04/17 | 1,945 | 1,972 | 1,910 | 1,934 | 426,800 |
| 2025/04/16 | 1,914 | 1,931 | 1,892 | 1,925 | 407,100 |
| 2025/04/15 | 1,916 | 1,917 | 1,884 | 1,910 | 398,200 |
| 2025/04/14 | 1,843 | 1,932 | 1,826 | 1,916 | 899,800 |
| 2025/04/11 | 1,764 | 1,844 | 1,736 | 1,842 | 1,049,100 |
| 2025/04/10 | 1,810 | 1,836 | 1,777 | 1,836 | 664,100 |
| 2025/04/09 | 1,742 | 1,759 | 1,721 | 1,741 | 481,600 |
| 2025/04/08 | 1,718 | 1,757 | 1,712 | 1,752 | 571,300 |
| 2025/04/07 | 1,624 | 1,715 | 1,620 | 1,651 | 1,055,500 |
| 2025/04/04 | 1,746 | 1,777 | 1,721 | 1,744 | 782,900 |
| 2025/04/03 | 1,700 | 1,752 | 1,699 | 1,751 | 346,800 |
| 2025/04/02 | 1,750 | 1,757 | 1,725 | 1,753 | 336,500 |
| 2025/04/01 | 1,769 | 1,784 | 1,758 | 1,758 | 259,500 |
| 2025/03/31 | 1,794 | 1,794 | 1,751 | 1,759 | 543,500 |
| 2025/03/28 | 1,805 | 1,827 | 1,801 | 1,818 | 316,100 |
| 2025/03/27 | 1,814 | 1,823 | 1,800 | 1,820 | 442,000 |
| 2025/03/26 | 1,766 | 1,815 | 1,766 | 1,804 | 580,700 |
| 2025/03/25 | 1,732 | 1,759 | 1,732 | 1,755 | 299,200 |
| 2025/03/24 | 1,751 | 1,753 | 1,728 | 1,731 | 201,800 |
| 2025/03/21 | 1,735 | 1,751 | 1,733 | 1,741 | 225,100 |
| 2025/03/19 | 1,740 | 1,760 | 1,736 | 1,741 | 274,300 |
| 2025/03/18 | 1,716 | 1,738 | 1,710 | 1,731 | 364,900 |
| 2025/03/17 | 1,703 | 1,724 | 1,702 | 1,716 | 280,900 |
| 2025/03/14 | 1,696 | 1,714 | 1,688 | 1,688 | 335,500 |
| 2025/03/13 | 1,710 | 1,726 | 1,684 | 1,697 | 524,800 |
| 2025/03/12 | 1,650 | 1,710 | 1,646 | 1,685 | 516,600 |
| 2025/03/11 | 1,651 | 1,662 | 1,630 | 1,657 | 451,700 |
| 2025/03/10 | 1,685 | 1,696 | 1,666 | 1,670 | 384,200 |
| 2025/03/07 | 1,700 | 1,724 | 1,685 | 1,688 | 505,400 |
| 2025/03/06 | 1,728 | 1,740 | 1,720 | 1,723 | 283,100 |
| 2025/03/05 | 1,737 | 1,744 | 1,712 | 1,717 | 421,000 |
| 2025/03/04 | 1,765 | 1,770 | 1,715 | 1,737 | 572,600 |
| 2025/03/03 | 1,785 | 1,814 | 1,771 | 1,788 | 383,600 |
| 2025/02/28 | 1,816 | 1,823 | 1,775 | 1,785 | 686,800 |
| 2025/02/27 | 1,766 | 1,822 | 1,755 | 1,802 | 1,509,300 |
| 2025/02/26 | 1,810 | 1,810 | 1,766 | 1,780 | 2,261,600 |
| 2025/02/25 | 1,804 | 1,811 | 1,777 | 1,791 | 1,781,700 |
| 2025/02/21 | 1,804 | 1,827 | 1,799 | 1,799 | 1,003,600 |
| 2025/02/20 | 1,820 | 1,832 | 1,799 | 1,804 | 872,000 |
| 2025/02/19 | 1,861 | 1,865 | 1,821 | 1,836 | 588,800 |
| 2025/02/18 | 1,830 | 1,858 | 1,812 | 1,845 | 686,200 |
| 2025/02/17 | 1,800 | 1,818 | 1,798 | 1,804 | 682,300 |
| 2025/02/14 | 1,836 | 1,842 | 1,799 | 1,812 | 761,900 |
| 2025/02/13 | 1,832 | 1,846 | 1,823 | 1,826 | 493,300 |
| 2025/02/12 | 1,820 | 1,833 | 1,809 | 1,832 | 438,300 |
| 2025/02/10 | 1,795 | 1,851 | 1,795 | 1,830 | 530,900 |
| 2025/02/07 | 1,840 | 1,851 | 1,788 | 1,792 | 556,100 |
| 2025/02/06 | 1,846 | 1,855 | 1,822 | 1,835 | 447,000 |
| 2025/02/05 | 1,819 | 1,829 | 1,791 | 1,815 | 524,200 |
| 2025/02/04 | 1,879 | 1,880 | 1,823 | 1,829 | 539,300 |
| 2025/02/03 | 1,877 | 1,879 | 1,846 | 1,862 | 711,200 |
| 2025/01/31 | 1,880 | 1,886 | 1,858 | 1,870 | 560,400 |
| 2025/01/30 | 1,819 | 1,902 | 1,819 | 1,875 | 1,066,700 |
| 2025/01/29 | 1,840 | 1,850 | 1,770 | 1,812 | 1,260,100 |
| 2025/01/28 | 1,682 | 1,757 | 1,682 | 1,744 | 738,400 |
| 2025/01/27 | 1,680 | 1,689 | 1,663 | 1,679 | 496,800 |
| 2025/01/24 | 1,666 | 1,683 | 1,661 | 1,665 | 588,500 |
| 2025/01/23 | 1,675 | 1,697 | 1,666 | 1,666 | 612,200 |
| 2025/01/22 | 1,746 | 1,749 | 1,688 | 1,689 | 835,300 |
| 2025/01/21 | 1,725 | 1,754 | 1,718 | 1,754 | 429,000 |
| 2025/01/20 | 1,760 | 1,796 | 1,739 | 1,740 | 643,100 |
| 2025/01/17 | 1,771 | 1,790 | 1,739 | 1,772 | 583,800 |
| 2025/01/16 | 1,720 | 1,794 | 1,705 | 1,766 | 1,558,900 |
| 2025/01/15 | 1,740 | 1,772 | 1,675 | 1,676 | 1,256,300 |
| 2025/01/14 | 1,641 | 1,672 | 1,624 | 1,629 | 1,007,900 |
| 2025/01/10 | 1,664 | 1,680 | 1,641 | 1,671 | 597,700 |
| 2025/01/09 | 1,660 | 1,692 | 1,653 | 1,679 | 493,600 |
| 2025/01/08 | 1,670 | 1,681 | 1,651 | 1,661 | 495,100 |
| 2025/01/07 | 1,705 | 1,708 | 1,667 | 1,667 | 597,100 |
| 2025/01/06 | 1,770 | 1,774 | 1,688 | 1,690 | 897,800 |
| 2024/12/30 | 1,773 | 1,775 | 1,743 | 1,745 | 604,300 |
| 2024/12/27 | 1,748 | 1,758 | 1,738 | 1,758 | 464,200 |
| 2024/12/26 | 1,750 | 1,751 | 1,733 | 1,747 | 367,000 |
| 2024/12/25 | 1,730 | 1,742 | 1,720 | 1,739 | 319,900 |
| 2024/12/24 | 1,717 | 1,734 | 1,699 | 1,734 | 518,100 |
| 2024/12/23 | 1,707 | 1,727 | 1,704 | 1,716 | 347,400 |
| 2024/12/20 | 1,720 | 1,733 | 1,702 | 1,702 | 369,500 |
| 2024/12/19 | 1,690 | 1,723 | 1,686 | 1,715 | 341,300 |
| 2024/12/18 | 1,709 | 1,714 | 1,694 | 1,707 | 248,200 |
| 2024/12/17 | 1,705 | 1,715 | 1,700 | 1,715 | 298,900 |
| 2024/12/16 | 1,700 | 1,710 | 1,694 | 1,701 | 315,300 |
| 2024/12/13 | 1,670 | 1,700 | 1,670 | 1,693 | 314,400 |
| 2024/12/12 | 1,695 | 1,706 | 1,686 | 1,687 | 463,800 |
| 2024/12/11 | 1,679 | 1,694 | 1,667 | 1,682 | 389,100 |
| 2024/12/10 | 1,718 | 1,718 | 1,675 | 1,679 | 570,600 |
| 2024/12/09 | 1,693 | 1,724 | 1,687 | 1,721 | 521,500 |
| 2024/12/06 | 1,681 | 1,714 | 1,677 | 1,684 | 479,900 |
| 2024/12/05 | 1,680 | 1,687 | 1,660 | 1,665 | 578,500 |
| 2024/12/04 | 1,689 | 1,704 | 1,675 | 1,687 | 591,500 |
| 2024/12/03 | 1,661 | 1,710 | 1,660 | 1,695 | 930,100 |
| 2024/12/02 | 1,683 | 1,695 | 1,650 | 1,661 | 683,500 |
| 2024/11/29 | 1,641 | 1,674 | 1,610 | 1,664 | 880,800 |
| 2024/11/28 | 1,602 | 1,635 | 1,590 | 1,635 | 535,600 |
| 2024/11/28 | 1 -> 3.00 分割 | ||||
| 2024/11/27 | 4,835 | 4,870 | 4,755 | 4,870 | 167,300 |
| 2024/11/26 | 4,800 | 4,855 | 4,760 | 4,810 | 197,000 |
| 2024/11/25 | 4,925 | 4,940 | 4,820 | 4,820 | 226,300 |
| 2024/11/22 | 4,960 | 4,990 | 4,900 | 4,940 | 169,100 |
| 2024/11/21 | 4,935 | 4,985 | 4,915 | 4,960 | 137,000 |
| 2024/11/20 | 5,000 | 5,030 | 4,910 | 4,940 | 195,300 |
| 2024/11/19 | 4,930 | 5,020 | 4,925 | 4,975 | 161,200 |
| 2024/11/18 | 4,915 | 4,980 | 4,890 | 4,920 | 196,300 |
| 2024/11/15 | 4,885 | 4,940 | 4,855 | 4,915 | 149,600 |
| 2024/11/14 | 4,855 | 4,855 | 4,785 | 4,835 | 147,100 |
| 2024/11/13 | 4,835 | 4,980 | 4,835 | 4,885 | 188,900 |
| 2024/11/12 | 4,880 | 4,940 | 4,825 | 4,855 | 115,500 |
| 2024/11/11 | 4,935 | 4,940 | 4,865 | 4,875 | 124,600 |
| 2024/11/08 | 4,820 | 4,945 | 4,795 | 4,905 | 217,200 |
| 2024/11/07 | 4,830 | 4,845 | 4,705 | 4,790 | 232,500 |
| 2024/11/06 | 4,840 | 4,905 | 4,815 | 4,840 | 179,400 |
| 2024/11/05 | 4,795 | 4,850 | 4,760 | 4,840 | 125,200 |
| 2024/11/01 | 4,810 | 4,885 | 4,785 | 4,790 | 154,700 |
| 2024/10/31 | 4,925 | 4,925 | 4,865 | 4,910 | 127,200 |
| 2024/10/30 | 4,920 | 4,920 | 4,810 | 4,870 | 237,800 |
| 2024/10/29 | 4,850 | 4,915 | 4,810 | 4,870 | 192,600 |
| 2024/10/28 | 4,640 | 4,820 | 4,635 | 4,805 | 206,300 |
| 2024/10/25 | 4,775 | 4,780 | 4,635 | 4,680 | 227,400 |
| 2024/10/24 | 4,725 | 4,760 | 4,680 | 4,740 | 288,200 |
| 2024/10/23 | 4,900 | 4,905 | 4,800 | 4,800 | 288,500 |
| 2024/10/22 | 4,975 | 5,020 | 4,880 | 4,910 | 245,300 |
| 2024/10/21 | 4,960 | 4,985 | 4,940 | 4,945 | 158,400 |
| 2024/10/18 | 4,985 | 5,060 | 4,945 | 4,955 | 206,600 |
| 2024/10/17 | 5,010 | 5,030 | 4,915 | 4,930 | 232,300 |
| 2024/10/16 | 5,010 | 5,090 | 4,945 | 5,010 | 349,500 |
| 2024/10/15 | 5,120 | 5,180 | 5,030 | 5,050 | 344,900 |
| 2024/10/11 | 5,420 | 5,500 | 5,060 | 5,120 | 866,700 |
| 2024/10/10 | 5,340 | 5,340 | 5,180 | 5,220 | 269,000 |
| 2024/10/09 | 5,300 | 5,370 | 5,240 | 5,270 | 208,900 |
| 2024/10/08 | 5,220 | 5,300 | 5,190 | 5,300 | 182,400 |
| 2024/10/07 | 5,270 | 5,350 | 5,240 | 5,280 | 170,800 |
| 2024/10/04 | 5,210 | 5,300 | 5,200 | 5,220 | 176,000 |
| 2024/10/03 | 5,380 | 5,390 | 5,260 | 5,290 | 140,800 |
| 2024/10/02 | 5,330 | 5,360 | 5,230 | 5,260 | 270,000 |
| 2024/10/01 | 5,430 | 5,470 | 5,380 | 5,430 | 127,300 |
| 2024/09/30 | 5,450 | 5,570 | 5,430 | 5,480 | 206,100 |
| 2024/09/27 | 5,600 | 5,620 | 5,470 | 5,550 | 206,200 |
| 2024/09/26 | 5,360 | 5,570 | 5,320 | 5,570 | 329,400 |
| 2024/09/25 | 5,620 | 5,660 | 5,260 | 5,270 | 398,400 |
| 2024/09/24 | 5,800 | 5,800 | 5,670 | 5,690 | 139,300 |
| 2024/09/20 | 5,680 | 5,750 | 5,550 | 5,720 | 305,400 |
| 2024/09/19 | 5,540 | 5,580 | 5,450 | 5,540 | 178,100 |
| 2024/09/18 | 5,630 | 5,680 | 5,490 | 5,560 | 149,100 |
| 2024/09/17 | 5,520 | 5,670 | 5,520 | 5,610 | 208,300 |
| 2024/09/13 | 5,620 | 5,620 | 5,400 | 5,440 | 174,000 |
| 2024/09/12 | 5,550 | 5,640 | 5,510 | 5,630 | 156,600 |
| 2024/09/11 | 5,580 | 5,580 | 5,350 | 5,410 | 183,100 |
| 2024/09/10 | 5,450 | 5,630 | 5,430 | 5,620 | 179,200 |
| 2024/09/09 | 5,350 | 5,470 | 5,320 | 5,430 | 234,900 |
| 2024/09/06 | 5,640 | 5,650 | 5,480 | 5,520 | 178,500 |
| 2024/09/05 | 5,570 | 5,720 | 5,550 | 5,640 | 171,800 |
| 2024/09/04 | 5,620 | 5,740 | 5,560 | 5,600 | 215,800 |
| 2024/09/03 | 5,600 | 5,800 | 5,570 | 5,800 | 241,800 |
| 2024/09/02 | 5,600 | 5,640 | 5,530 | 5,550 | 250,000 |
| 2024/08/30 | 5,740 | 5,770 | 5,600 | 5,660 | 307,400 |
| 2024/08/29 | 5,610 | 5,800 | 5,530 | 5,790 | 752,200 |
| 2024/08/28 | 5,660 | 5,720 | 5,530 | 5,590 | 1,139,800 |
| 2024/08/27 | 5,600 | 5,680 | 5,550 | 5,640 | 415,600 |
| 2024/08/26 | 5,400 | 5,530 | 5,370 | 5,500 | 577,900 |
| 2024/08/23 | 5,320 | 5,400 | 5,260 | 5,400 | 363,200 |
| 2024/08/22 | 5,350 | 5,440 | 5,340 | 5,390 | 440,800 |
| 2024/08/21 | 5,360 | 5,430 | 5,290 | 5,310 | 260,600 |
| 2024/08/20 | 5,350 | 5,450 | 5,300 | 5,430 | 305,600 |
| 2024/08/19 | 5,290 | 5,370 | 5,230 | 5,260 | 386,100 |