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
2017/12/29 1,040 1,047 1,024 1,029 37,600
2017/12/28 1,041 1,056 1,025 1,052 57,400
2017/12/27 998 1,033 998 1,032 44,800
2017/12/26 995 1,011 995 1,006 159,100
2017/12/25 1,001 1,007 985 992 157,900
2017/12/22 1,000 1,015 998 1,004 63,800
2017/12/21 996 1,007 993 997 47,300
2017/12/20 1,030 1,031 996 996 115,500
2017/12/19 1,043 1,050 1,022 1,023 66,700
2017/12/18 1,055 1,072 1,037 1,042 91,500
2017/12/15 1,032 1,059 1,023 1,054 88,100
2017/12/14 1,055 1,061 1,022 1,033 97,600
2017/12/13 1,051 1,068 1,046 1,049 142,600
2017/12/12 1,054 1,078 1,048 1,055 80,400
2017/12/11 1,080 1,082 1,052 1,053 92,300
2017/12/08 1,048 1,066 1,041 1,065 67,400
2017/12/07 1,055 1,082 1,052 1,057 62,100
2017/12/06 1,042 1,077 1,031 1,040 101,700
2017/12/05 1,047 1,056 1,032 1,048 78,300
2017/12/04 1,091 1,093 1,046 1,053 106,300
2017/12/01 1,088 1,131 1,088 1,097 87,500
2017/11/30 1,120 1,127 1,090 1,114 78,400
2017/11/29 1,098 1,141 1,098 1,121 120,800
2017/11/28 1,126 1,126 1,081 1,089 68,100
2017/11/27 1,118 1,137 1,108 1,118 80,900
2017/11/24 1,101 1,135 1,096 1,106 104,600
2017/11/22 1,125 1,136 1,109 1,116 75,800
2017/11/21 1,128 1,138 1,095 1,123 135,500
2017/11/20 1,059 1,120 1,056 1,112 126,900
2017/11/17 1,039 1,064 1,032 1,052 67,600
2017/11/16 1,040 1,057 1,018 1,027 103,100
2017/11/15 1,078 1,085 1,042 1,051 64,300
2017/11/14 1,102 1,125 1,080 1,083 45,300
2017/11/13 1,119 1,128 1,090 1,119 60,600
2017/11/10 1,098 1,120 1,089 1,119 46,200
2017/11/09 1,160 1,160 1,089 1,104 177,000
2017/11/08 1,108 1,170 1,089 1,148 149,200
2017/11/07 1,126 1,127 1,105 1,116 69,900
2017/11/06 1,099 1,136 1,095 1,127 133,600
2017/11/02 1,088 1,115 1,080 1,089 95,600
2017/11/01 1,091 1,102 1,070 1,073 72,300
2017/10/31 1,080 1,112 1,058 1,094 145,900
2017/10/30 1,042 1,062 1,033 1,060 73,000
2017/10/27 1,027 1,040 1,022 1,030 28,800
2017/10/26 1,029 1,029 1,014 1,026 30,700
2017/10/25 1,022 1,044 1,011 1,020 62,200
2017/10/24 1,016 1,029 1,016 1,022 21,400
2017/10/23 1,011 1,027 1,011 1,025 35,600
2017/10/20 1,006 1,016 1,003 1,015 31,300
2017/10/19 1,028 1,028 1,008 1,010 33,900
2017/10/18 1,012 1,042 1,009 1,032 56,500
2017/10/17 1,018 1,023 1,008 1,011 32,700
2017/10/16 1,028 1,028 1,013 1,018 42,200
2017/10/13 1,033 1,033 1,013 1,028 63,700
2017/10/12 1,031 1,045 1,025 1,031 30,500
2017/10/11 1,030 1,055 1,016 1,027 93,100
2017/10/10 1,037 1,038 1,022 1,028 37,600
2017/10/06 1,069 1,069 1,018 1,025 80,700
2017/10/05 1,027 1,064 1,027 1,058 75,000
2017/10/04 1,022 1,040 1,021 1,025 49,100
2017/10/03 1,039 1,039 1,018 1,026 41,100
2017/10/02 1,042 1,056 1,030 1,034 37,600
2017/09/29 1,023 1,045 1,023 1,029 44,700
2017/09/28 1,022 1,033 1,016 1,029 35,100
2017/09/27 1,010 1,028 1,000 1,014 63,700
2017/09/26 1,022 1,025 996 1,004 103,900
2017/09/25 1,019 1,051 1,009 1,022 84,900
2017/09/22 1,045 1,046 1,012 1,026 74,300
2017/09/21 1,073 1,077 1,036 1,040 88,500
2017/09/20 1,084 1,084 1,050 1,064 61,500
2017/09/19 1,094 1,094 1,051 1,068 97,200
2017/09/15 1,054 1,077 1,033 1,056 99,700
2017/09/14 1,051 1,074 1,024 1,024 142,500
2017/09/13 1,014 1,058 1,014 1,030 139,300
2017/09/12 991 1,007 977 1,004 93,500
2017/09/11 990 1,007 969 988 175,900
2017/09/08 995 1,007 955 960 158,000
2017/09/07 1,020 1,025 983 991 155,700
2017/09/06 1,012 1,055 995 998 166,000
2017/09/05 1,071 1,102 1,020 1,027 130,900
2017/09/04 1,114 1,122 1,062 1,078 104,900
2017/09/01 1,112 1,123 1,091 1,114 98,800
2017/08/31 1,137 1,147 1,115 1,116 89,900
2017/08/30 1,171 1,173 1,127 1,144 112,800
2017/08/29 1,165 1,185 1,159 1,183 85,500
2017/08/28 1,160 1,205 1,150 1,195 240,400
2017/08/25 1,150 1,171 1,109 1,155 122,700
2017/08/24 1,192 1,192 1,140 1,141 111,600
2017/08/23 1,143 1,192 1,133 1,186 192,800
2017/08/22 1,127 1,150 1,111 1,125 85,700
2017/08/21 1,140 1,142 1,076 1,130 115,600
2017/08/18 1,090 1,138 1,085 1,130 120,600
2017/08/17 1,109 1,136 1,102 1,127 114,200
2017/08/16 1,042 1,157 1,042 1,134 329,600
2017/08/15 1,068 1,070 1,043 1,053 91,800
2017/08/14 1,021 1,078 1,012 1,056 214,900
2017/08/10 1,008 1,050 993 1,045 121,000
2017/08/09 1,015 1,015 991 998 110,800
2017/08/08 1,019 1,024 1,000 1,006 43,000
2017/08/07 1,018 1,022 1,001 1,019 32,800
2017/08/04 1,001 1,019 1,000 1,006 85,300
2017/08/03 1,040 1,040 1,005 1,013 56,600
2017/08/02 1,005 1,054 1,005 1,027 75,600
2017/08/01 1,046 1,046 1,009 1,027 105,200
2017/07/31 1,050 1,060 1,020 1,048 69,000
2017/07/28 1,089 1,090 1,036 1,052 91,500
2017/07/27 1,100 1,102 1,070 1,079 63,800
2017/07/26 1,057 1,091 1,041 1,091 127,600
2017/07/25 1,097 1,097 1,045 1,048 253,000
2017/07/24 1,135 1,145 1,074 1,094 403,400
2017/07/21 1,220 1,255 1,149 1,158 699,400
2017/07/20 1,144 1,148 1,129 1,135 43,500
2017/07/19 1,147 1,147 1,117 1,135 50,700
2017/07/18 1,106 1,152 1,106 1,119 103,900
2017/07/14 1,113 1,127 1,102 1,122 58,800
2017/07/13 1,141 1,158 1,108 1,119 118,200
2017/07/12 1,135 1,152 1,124 1,127 67,000
2017/07/11 1,136 1,150 1,113 1,120 80,700
2017/07/10 1,124 1,154 1,111 1,146 51,400
2017/07/07 1,123 1,126 1,097 1,107 57,200
2017/07/06 1,124 1,130 1,098 1,108 104,000
2017/07/05 1,120 1,161 1,109 1,134 96,900
2017/07/04 1,178 1,178 1,108 1,108 147,700
2017/07/03 1,157 1,184 1,143 1,166 101,800
2017/06/30 1,139 1,166 1,125 1,165 119,500
2017/06/29 1,144 1,164 1,139 1,157 69,000
2017/06/28 1,165 1,172 1,136 1,143 76,000
2017/06/27 1,195 1,195 1,141 1,175 120,000
2017/06/26 1,132 1,196 1,132 1,185 116,900
2017/06/23 1,175 1,184 1,121 1,145 161,400
2017/06/22 1,190 1,200 1,141 1,159 164,100
2017/06/21 1,211 1,243 1,188 1,190 193,300
2017/06/20 1,220 1,220 1,150 1,215 270,000
2017/06/19 1,219 1,243 1,193 1,202 130,200
2017/06/16 1,253 1,253 1,193 1,220 336,400
2017/06/15 1,368 1,368 1,245 1,255 408,700
2017/06/14 1,350 1,377 1,316 1,359 351,100
2017/06/13 1,251 1,349 1,242 1,324 289,500
2017/06/12 1,294 1,316 1,246 1,254 178,600
2017/06/09 1,299 1,316 1,245 1,275 272,600
2017/06/08 1,134 1,299 1,134 1,263 665,600
2017/06/07 1,148 1,158 1,123 1,134 120,900
2017/06/06 1,173 1,198 1,151 1,151 284,800
2017/06/05 1,145 1,191 1,132 1,166 250,200
2017/06/02 1,112 1,167 1,100 1,145 296,300
2017/06/01 1,100 1,129 1,092 1,105 137,600
2017/05/31 1,040 1,145 1,038 1,106 390,300
2017/05/30 1,064 1,066 1,035 1,045 60,400
2017/05/29 1,046 1,063 1,040 1,057 33,900
2017/05/26 1,045 1,088 1,029 1,050 118,400
2017/05/25 1,068 1,069 1,027 1,034 107,400
2017/05/24 1,044 1,067 1,025 1,063 91,200
2017/05/23 1,043 1,045 1,010 1,033 53,800
2017/05/22 1,003 1,040 998 1,038 64,400
2017/05/19 1,001 1,011 989 1,000 43,000
2017/05/18 980 1,003 975 997 64,600
2017/05/17 1,038 1,038 999 1,002 73,100
2017/05/16 1,003 1,028 994 1,010 54,000
2017/05/15 1,005 1,048 970 992 168,200
2017/05/12 1,051 1,065 996 1,004 254,700
2017/05/11 1,073 1,118 1,056 1,100 181,100
2017/05/10 1,052 1,099 1,030 1,048 191,500
2017/05/09 1,003 1,097 1,001 1,064 335,800
2017/05/08 1,003 1,032 984 994 111,000
2017/05/02 992 1,011 976 998 113,100
2017/05/01 956 1,004 949 983 78,000
2017/04/28 998 1,006 941 944 93,600
2017/04/27 948 999 932 983 134,000
2017/04/26 908 946 902 942 102,300
2017/04/25 895 906 889 895 23,800
2017/04/24 896 905 870 895 56,400
2017/04/21 908 908 894 895 23,400
2017/04/20 910 925 890 897 24,100
2017/04/19 885 931 882 916 70,500
2017/04/18 902 909 887 887 35,700
2017/04/17 862 894 862 887 26,300
2017/04/14 901 908 860 867 56,300
2017/04/13 875 922 866 901 46,400
2017/04/12 886 906 866 887 100,300
2017/04/11 926 936 886 896 150,700
2017/04/10 938 953 933 936 22,300
2017/04/07 921 959 918 938 56,100
2017/04/06 952 979 913 934 153,800
2017/04/05 942 968 942 958 42,100
2017/04/04 971 982 938 943 73,600
2017/04/03 943 995 935 986 69,100
2017/03/31 956 967 936 943 49,000
2017/03/30 975 975 951 959 54,400
2017/03/29 934 995 926 983 128,200
2017/03/28 932 945 913 923 61,800
2017/03/27 935 948 926 932 60,400
2017/03/24 952 954 937 940 41,500
2017/03/23 936 962 936 945 42,500
2017/03/22 947 966 939 940 66,900
2017/03/21 950 984 946 977 77,700
2017/03/17 958 974 950 961 73,100
2017/03/16 967 1,021 958 973 293,100
2017/03/15 933 986 920 941 200,000
2017/03/14 970 970 926 936 313,700
2017/03/13 1,040 1,063 973 979 329,600
2017/03/10 1,058 1,070 1,045 1,050 114,900
2017/03/09 1,056 1,067 1,045 1,056 64,800
2017/03/08 1,053 1,075 1,051 1,054 63,600
2017/03/07 1,082 1,097 1,052 1,055 130,000
2017/03/06 1,100 1,134 1,076 1,080 224,700
2017/03/03 1,074 1,097 1,062 1,093 162,200
2017/03/02 1,063 1,110 1,051 1,080 314,800
2017/03/01 1,060 1,094 1,031 1,049 356,200
2017/02/28 1,036 1,118 1,036 1,072 532,700
2017/02/27 1,053 1,060 1,010 1,037 302,100
2017/02/24 1,063 1,081 1,046 1,046 344,900
2017/02/23 1,132 1,152 1,050 1,059 603,600
2017/02/22 1,132 1,145 1,079 1,099 445,500
2017/02/21 1,152 1,188 1,091 1,138 728,600
2017/02/20 1,131 1,190 1,055 1,165 1,633,000
2017/02/17 1,310 1,350 1,160 1,197 2,904,700
2017/02/16 1,130 1,342 1,121 1,327 6,733,400
2017/02/15 1,042 1,042 1,042 1,042 166,000
2017/02/14 891 892 870 892 1,047,100
2017/02/13 751 774 740 742 155,500
2017/02/10 754 764 750 750 122,200
2017/02/09 728 775 727 769 158,400
2017/02/08 740 740 720 728 97,100
2017/02/07 763 763 716 721 170,800
2017/02/06 760 760 730 756 185,600
2017/02/03 695 760 675 730 336,200
2017/02/02 679 711 670 675 191,700
2017/02/01 676 682 667 679 78,100
2017/01/31 672 684 668 679 80,700
2017/01/30 665 694 665 679 182,600
2017/01/27 668 675 661 667 99,300
2017/01/26 680 687 658 663 174,700
2017/01/25 697 718 666 673 273,300
2017/01/24 675 698 670 694 148,900
2017/01/23 682 687 666 676 193,400
2017/01/20 711 711 671 682 260,000
2017/01/19 756 758 703 711 267,800
2017/01/18 870 875 740 747 1,310,300
2017/01/17 696 766 684 766 1,033,200
2017/01/16 695 698 663 666 135,200
2017/01/13 691 704 691 700 53,900
2017/01/12 690 732 685 694 122,100
2017/01/11 721 733 690 693 149,500
2017/01/10 724 754 706 714 413,100
2017/01/06 638 705 637 692 310,800
2017/01/05 621 645 615 641 98,600
2017/01/04 602 649 601 618 196,600

このページの先頭へ