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 |
---|---|---|---|---|---|
2016/12/30 | 605 | 609 | 574 | 592 | 211,600 |
2016/12/29 | 630 | 728 | 602 | 607 | 923,500 |
2016/12/28 | 590 | 639 | 572 | 637 | 283,000 |
2016/12/27 | 568 | 598 | 561 | 593 | 382,700 |
2016/12/26 | 541 | 567 | 540 | 559 | 128,400 |
2016/12/22 | 532 | 535 | 530 | 535 | 42,600 |
2016/12/21 | 536 | 540 | 530 | 532 | 43,600 |
2016/12/20 | 537 | 537 | 533 | 536 | 22,900 |
2016/12/19 | 539 | 539 | 531 | 537 | 49,800 |
2016/12/16 | 542 | 543 | 536 | 539 | 54,200 |
2016/12/15 | 539 | 543 | 534 | 540 | 38,700 |
2016/12/14 | 537 | 543 | 531 | 539 | 48,100 |
2016/12/13 | 543 | 550 | 527 | 531 | 110,600 |
2016/12/12 | 522 | 554 | 522 | 540 | 79,000 |
2016/12/09 | 521 | 524 | 517 | 521 | 37,700 |
2016/12/08 | 526 | 529 | 514 | 517 | 61,300 |
2016/12/07 | 523 | 532 | 520 | 522 | 41,000 |
2016/12/06 | 521 | 528 | 520 | 522 | 24,200 |
2016/12/05 | 524 | 535 | 520 | 520 | 53,800 |
2016/12/02 | 535 | 537 | 517 | 521 | 59,000 |
2016/12/01 | 541 | 545 | 536 | 536 | 22,400 |
2016/11/30 | 535 | 543 | 535 | 537 | 31,300 |
2016/11/29 | 541 | 542 | 536 | 538 | 31,300 |
2016/11/28 | 576 | 576 | 536 | 543 | 86,400 |
2016/11/25 | 567 | 567 | 535 | 547 | 99,300 |
2016/11/24 | 538 | 565 | 536 | 562 | 90,800 |
2016/11/22 | 535 | 540 | 534 | 536 | 23,400 |
2016/11/21 | 535 | 538 | 530 | 533 | 37,500 |
2016/11/18 | 537 | 542 | 525 | 532 | 47,100 |
2016/11/17 | 542 | 547 | 530 | 532 | 76,000 |
2016/11/16 | 523 | 544 | 520 | 542 | 112,400 |
2016/11/15 | 515 | 523 | 496 | 516 | 252,400 |
2016/11/14 | 604 | 604 | 576 | 585 | 65,000 |
2016/11/11 | 598 | 614 | 592 | 595 | 31,100 |
2016/11/10 | 601 | 614 | 600 | 602 | 25,500 |
2016/11/09 | 609 | 618 | 575 | 585 | 60,800 |
2016/11/08 | 612 | 613 | 601 | 609 | 34,100 |
2016/11/07 | 610 | 618 | 605 | 610 | 21,400 |
2016/11/04 | 615 | 619 | 606 | 609 | 33,100 |
2016/11/02 | 623 | 626 | 614 | 615 | 49,000 |
2016/11/01 | 633 | 635 | 627 | 632 | 25,800 |
2016/10/31 | 637 | 642 | 628 | 631 | 38,700 |
2016/10/28 | 648 | 648 | 633 | 637 | 35,800 |
2016/10/27 | 642 | 648 | 642 | 644 | 10,800 |
2016/10/26 | 644 | 649 | 643 | 647 | 16,200 |
2016/10/25 | 658 | 661 | 642 | 646 | 28,800 |
2016/10/24 | 640 | 658 | 631 | 655 | 40,400 |
2016/10/21 | 646 | 653 | 637 | 639 | 44,400 |
2016/10/20 | 641 | 668 | 640 | 646 | 73,500 |
2016/10/19 | 620 | 675 | 620 | 645 | 122,200 |
2016/10/18 | 624 | 626 | 613 | 620 | 59,000 |
2016/10/17 | 631 | 632 | 616 | 624 | 53,200 |
2016/10/14 | 633 | 638 | 630 | 631 | 31,600 |
2016/10/13 | 646 | 649 | 633 | 636 | 49,500 |
2016/10/12 | 650 | 660 | 645 | 648 | 35,000 |
2016/10/11 | 665 | 666 | 650 | 653 | 48,000 |
2016/10/07 | 651 | 663 | 646 | 660 | 55,800 |
2016/10/06 | 654 | 657 | 648 | 651 | 31,600 |
2016/10/05 | 661 | 665 | 652 | 653 | 40,300 |
2016/10/04 | 660 | 665 | 655 | 661 | 22,100 |
2016/10/03 | 678 | 678 | 660 | 661 | 35,200 |
2016/09/30 | 671 | 674 | 660 | 671 | 19,100 |
2016/09/29 | 670 | 680 | 668 | 677 | 30,600 |
2016/09/28 | 685 | 688 | 671 | 675 | 15,200 |
2016/09/27 | 671 | 689 | 664 | 682 | 22,600 |
2016/09/26 | 678 | 680 | 674 | 675 | 10,500 |
2016/09/23 | 675 | 690 | 674 | 681 | 19,900 |
2016/09/21 | 677 | 681 | 665 | 681 | 14,400 |
2016/09/20 | 682 | 685 | 663 | 670 | 20,200 |
2016/09/16 | 676 | 681 | 671 | 674 | 9,700 |
2016/09/15 | 679 | 679 | 670 | 674 | 12,700 |
2016/09/14 | 701 | 701 | 678 | 680 | 20,300 |
2016/09/13 | 712 | 717 | 677 | 692 | 62,300 |
2016/09/12 | 723 | 725 | 710 | 717 | 21,600 |
2016/09/09 | 699 | 732 | 699 | 725 | 36,300 |
2016/09/08 | 708 | 712 | 694 | 699 | 20,500 |
2016/09/07 | 710 | 717 | 705 | 713 | 15,000 |
2016/09/06 | 708 | 717 | 705 | 710 | 22,200 |
2016/09/05 | 701 | 708 | 699 | 705 | 16,500 |
2016/09/02 | 695 | 702 | 691 | 699 | 21,200 |
2016/09/01 | 695 | 702 | 691 | 698 | 20,400 |
2016/08/31 | 692 | 704 | 690 | 703 | 11,500 |
2016/08/30 | 690 | 701 | 690 | 690 | 9,800 |
2016/08/29 | 694 | 702 | 686 | 696 | 15,700 |
2016/08/26 | 702 | 705 | 686 | 687 | 28,600 |
2016/08/25 | 683 | 702 | 683 | 697 | 11,200 |
2016/08/24 | 681 | 692 | 681 | 682 | 13,400 |
2016/08/23 | 685 | 702 | 684 | 690 | 27,100 |
2016/08/22 | 701 | 701 | 681 | 681 | 7,100 |
2016/08/19 | 671 | 698 | 671 | 698 | 43,200 |
2016/08/18 | 680 | 680 | 670 | 671 | 22,200 |
2016/08/17 | 702 | 702 | 668 | 680 | 31,100 |
2016/08/16 | 682 | 699 | 681 | 697 | 36,700 |
2016/08/15 | 683 | 695 | 678 | 682 | 26,200 |
2016/08/12 | 687 | 687 | 671 | 684 | 37,800 |
2016/08/10 | 670 | 695 | 665 | 677 | 41,500 |
2016/08/09 | 654 | 676 | 652 | 657 | 26,700 |
2016/08/08 | 658 | 672 | 658 | 660 | 23,900 |
2016/08/05 | 662 | 669 | 657 | 659 | 17,500 |
2016/08/04 | 665 | 675 | 650 | 664 | 31,000 |
2016/08/03 | 671 | 681 | 654 | 655 | 39,300 |
2016/08/02 | 687 | 691 | 680 | 683 | 20,900 |
2016/08/01 | 665 | 700 | 660 | 692 | 29,900 |
2016/07/29 | 673 | 681 | 649 | 674 | 55,200 |
2016/07/28 | 694 | 694 | 662 | 673 | 89,400 |
2016/07/27 | 675 | 689 | 675 | 684 | 39,200 |
2016/07/26 | 701 | 708 | 674 | 675 | 115,600 |
2016/07/25 | 726 | 730 | 708 | 711 | 60,800 |
2016/07/22 | 723 | 726 | 705 | 711 | 105,900 |
2016/07/21 | 725 | 736 | 712 | 730 | 61,800 |
2016/07/20 | 750 | 751 | 710 | 722 | 103,200 |
2016/07/19 | 716 | 843 | 705 | 746 | 331,100 |
2016/07/15 | 738 | 739 | 695 | 725 | 62,700 |
2016/07/14 | 735 | 749 | 735 | 743 | 17,900 |
2016/07/13 | 751 | 762 | 733 | 735 | 25,900 |
2016/07/12 | 763 | 785 | 737 | 742 | 48,900 |
2016/07/11 | 747 | 759 | 746 | 758 | 16,900 |
2016/07/08 | 755 | 755 | 723 | 732 | 51,900 |
2016/07/07 | 779 | 779 | 745 | 755 | 33,800 |
2016/07/06 | 771 | 771 | 748 | 764 | 27,200 |
2016/07/05 | 759 | 785 | 750 | 783 | 38,000 |
2016/07/04 | 770 | 770 | 756 | 763 | 28,300 |
2016/07/01 | 776 | 777 | 755 | 760 | 55,800 |
2016/06/30 | 772 | 790 | 771 | 775 | 32,000 |
2016/06/29 | 780 | 784 | 771 | 774 | 33,500 |
2016/06/28 | 814 | 814 | 772 | 785 | 34,600 |
2016/06/27 | 808 | 819 | 787 | 816 | 52,900 |
2016/06/24 | 801 | 825 | 716 | 825 | 94,900 |
2016/06/23 | 796 | 809 | 767 | 809 | 26,800 |
2016/06/22 | 799 | 804 | 791 | 800 | 20,900 |
2016/06/21 | 789 | 808 | 775 | 805 | 30,700 |
2016/06/20 | 778 | 805 | 778 | 800 | 31,200 |
2016/06/17 | 752 | 766 | 748 | 765 | 30,400 |
2016/06/16 | 790 | 800 | 738 | 742 | 55,100 |
2016/06/15 | 760 | 808 | 760 | 798 | 37,900 |
2016/06/14 | 792 | 801 | 765 | 773 | 57,500 |
2016/06/13 | 840 | 840 | 800 | 807 | 49,400 |
2016/06/10 | 880 | 880 | 842 | 851 | 45,000 |
2016/06/09 | 821 | 861 | 821 | 835 | 90,600 |
2016/06/08 | 848 | 848 | 815 | 818 | 75,800 |
2016/06/07 | 822 | 823 | 802 | 803 | 35,100 |
2016/06/06 | 810 | 818 | 781 | 809 | 75,400 |
2016/06/03 | 828 | 844 | 811 | 819 | 81,100 |
2016/06/02 | 875 | 888 | 835 | 835 | 82,200 |
2016/06/01 | 902 | 904 | 875 | 878 | 47,100 |
2016/05/31 | 900 | 908 | 893 | 897 | 39,600 |
2016/05/30 | 875 | 895 | 875 | 892 | 41,600 |
2016/05/27 | 885 | 886 | 863 | 871 | 14,500 |
2016/05/26 | 865 | 880 | 851 | 868 | 24,700 |
2016/05/25 | 870 | 888 | 867 | 870 | 33,800 |
2016/05/24 | 882 | 885 | 861 | 868 | 29,700 |
2016/05/23 | 893 | 903 | 874 | 882 | 48,000 |
2016/05/20 | 870 | 892 | 855 | 890 | 55,200 |
2016/05/19 | 854 | 867 | 840 | 861 | 48,400 |
2016/05/18 | 868 | 880 | 824 | 835 | 83,200 |
2016/05/17 | 858 | 880 | 845 | 876 | 55,300 |
2016/05/16 | 870 | 884 | 850 | 853 | 58,000 |
2016/05/13 | 933 | 948 | 868 | 869 | 183,000 |
2016/05/12 | 1,003 | 1,016 | 975 | 993 | 41,600 |
2016/05/11 | 1,031 | 1,043 | 1,007 | 1,008 | 41,600 |
2016/05/10 | 1,050 | 1,050 | 998 | 1,039 | 55,100 |
2016/05/09 | 1,000 | 1,024 | 990 | 1,020 | 47,200 |
2016/05/06 | 1,012 | 1,012 | 973 | 975 | 51,900 |
2016/05/02 | 952 | 1,020 | 951 | 986 | 37,900 |
2016/04/28 | 1,025 | 1,088 | 983 | 983 | 140,100 |
2016/04/27 | 962 | 985 | 941 | 985 | 57,900 |
2016/04/26 | 965 | 978 | 952 | 975 | 43,700 |
2016/04/25 | 987 | 995 | 970 | 973 | 24,600 |
2016/04/22 | 983 | 987 | 967 | 973 | 42,900 |
2016/04/21 | 970 | 989 | 968 | 986 | 38,400 |
2016/04/20 | 974 | 985 | 932 | 960 | 87,200 |
2016/04/19 | 980 | 1,008 | 964 | 970 | 76,900 |
2016/04/18 | 966 | 985 | 964 | 970 | 26,400 |
2016/04/15 | 1,000 | 1,016 | 999 | 1,005 | 31,100 |
2016/04/14 | 1,045 | 1,045 | 1,009 | 1,019 | 28,100 |
2016/04/13 | 1,009 | 1,027 | 998 | 1,018 | 26,000 |
2016/04/12 | 965 | 1,012 | 965 | 997 | 71,800 |
2016/04/11 | 957 | 969 | 922 | 965 | 33,300 |
2016/04/08 | 929 | 942 | 910 | 927 | 70,800 |
2016/04/07 | 936 | 964 | 906 | 914 | 59,900 |
2016/04/06 | 925 | 951 | 893 | 911 | 55,700 |
2016/04/05 | 994 | 994 | 923 | 936 | 56,800 |
2016/04/04 | 1,022 | 1,030 | 998 | 1,001 | 85,300 |
2016/04/01 | 1,116 | 1,121 | 1,035 | 1,041 | 59,300 |
2016/03/31 | 1,134 | 1,144 | 1,115 | 1,115 | 28,300 |
2016/03/30 | 1,127 | 1,155 | 1,113 | 1,137 | 62,600 |
2016/03/29 | 1,095 | 1,130 | 1,095 | 1,122 | 19,700 |
2016/03/28 | 1,125 | 1,136 | 1,091 | 1,122 | 34,100 |
2016/03/25 | 1,134 | 1,142 | 1,108 | 1,131 | 36,000 |
2016/03/24 | 1,139 | 1,150 | 1,110 | 1,146 | 30,900 |
2016/03/23 | 1,149 | 1,149 | 1,128 | 1,139 | 25,300 |
2016/03/22 | 1,117 | 1,145 | 1,115 | 1,134 | 30,000 |
2016/03/18 | 1,113 | 1,120 | 1,095 | 1,106 | 38,600 |
2016/03/17 | 1,110 | 1,136 | 1,101 | 1,105 | 25,100 |
2016/03/16 | 1,110 | 1,140 | 1,110 | 1,113 | 40,300 |
2016/03/15 | 1,145 | 1,161 | 1,118 | 1,118 | 41,900 |
2016/03/14 | 1,100 | 1,150 | 1,095 | 1,126 | 54,400 |
2016/03/11 | 1,111 | 1,119 | 1,073 | 1,098 | 58,800 |
2016/03/10 | 1,135 | 1,135 | 1,089 | 1,094 | 28,700 |
2016/03/09 | 1,118 | 1,118 | 1,082 | 1,097 | 38,800 |
2016/03/08 | 1,132 | 1,147 | 1,097 | 1,132 | 52,400 |
2016/03/07 | 1,091 | 1,158 | 1,091 | 1,126 | 99,500 |
2016/03/04 | 1,054 | 1,120 | 1,054 | 1,111 | 91,600 |
2016/03/03 | 1,070 | 1,093 | 1,027 | 1,064 | 69,700 |
2016/03/02 | 1,070 | 1,073 | 1,027 | 1,064 | 61,600 |
2016/03/01 | 1,055 | 1,086 | 1,033 | 1,050 | 91,800 |
2016/02/29 | 1,025 | 1,088 | 1,018 | 1,054 | 141,600 |
2016/02/26 | 952 | 1,009 | 952 | 1,007 | 112,400 |
2016/02/25 | 912 | 954 | 887 | 949 | 109,800 |
2016/02/24 | 896 | 915 | 853 | 902 | 97,100 |
2016/02/23 | 924 | 938 | 903 | 911 | 76,400 |
2016/02/22 | 918 | 950 | 907 | 936 | 76,500 |
2016/02/19 | 896 | 929 | 890 | 918 | 94,800 |
2016/02/18 | 900 | 932 | 889 | 926 | 128,600 |
2016/02/17 | 879 | 916 | 857 | 882 | 277,600 |
2016/02/16 | 789 | 909 | 778 | 909 | 344,400 |
2016/02/15 | 806 | 810 | 745 | 759 | 281,600 |
2016/02/12 | 808 | 808 | 749 | 775 | 288,800 |
2016/02/10 | 856 | 878 | 814 | 818 | 320,200 |
2016/02/09 | 1,006 | 1,010 | 941 | 956 | 186,100 |
2016/02/08 | 1,022 | 1,064 | 1,006 | 1,048 | 61,800 |
2016/02/05 | 1,060 | 1,081 | 1,029 | 1,052 | 114,800 |
2016/02/04 | 1,100 | 1,124 | 1,073 | 1,078 | 79,200 |
2016/02/03 | 1,100 | 1,109 | 1,081 | 1,105 | 115,800 |
2016/02/02 | 1,198 | 1,198 | 1,135 | 1,143 | 85,400 |
2016/02/01 | 1,186 | 1,214 | 1,164 | 1,201 | 126,300 |
2016/01/29 | 1,205 | 1,279 | 1,180 | 1,186 | 286,000 |
2016/01/28 | 1,183 | 1,218 | 1,153 | 1,205 | 274,100 |
2016/01/27 | 1,140 | 1,194 | 1,122 | 1,172 | 163,600 |
2016/01/26 | 1,111 | 1,134 | 1,102 | 1,102 | 74,300 |
2016/01/25 | 1,130 | 1,177 | 1,106 | 1,141 | 112,000 |
2016/01/22 | 1,078 | 1,120 | 1,055 | 1,111 | 118,000 |
2016/01/21 | 1,087 | 1,138 | 1,010 | 1,019 | 170,600 |
2016/01/20 | 1,118 | 1,147 | 1,045 | 1,071 | 89,000 |
2016/01/19 | 1,064 | 1,130 | 1,063 | 1,127 | 121,700 |
2016/01/18 | 1,003 | 1,077 | 1,002 | 1,064 | 178,300 |
2016/01/15 | 1,175 | 1,190 | 1,104 | 1,123 | 84,800 |
2016/01/14 | 1,160 | 1,177 | 1,122 | 1,154 | 98,000 |
2016/01/13 | 1,199 | 1,226 | 1,191 | 1,203 | 97,000 |
2016/01/12 | 1,220 | 1,235 | 1,144 | 1,175 | 160,100 |
2016/01/08 | 1,220 | 1,263 | 1,190 | 1,249 | 107,700 |
2016/01/07 | 1,232 | 1,269 | 1,218 | 1,254 | 119,200 |
2016/01/06 | 1,300 | 1,305 | 1,215 | 1,222 | 138,600 |
2016/01/05 | 1,340 | 1,340 | 1,276 | 1,288 | 139,700 |
2016/01/04 | 1,321 | 1,345 | 1,291 | 1,340 | 195,700 |