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
2018/12/28 966 966 911 912 73,100
2018/12/27 952 976 921 962 101,100
2018/12/26 882 910 873 889 80,800
2018/12/25 850 884 850 859 383,500
2018/12/21 915 915 864 905 390,000
2018/12/20 957 957 916 936 386,300
2018/12/19 957 995 957 967 114,400
2018/12/18 995 995 956 957 119,000
2018/12/17 1,024 1,034 990 995 66,700
2018/12/14 1,061 1,087 1,030 1,033 133,500
2018/12/13 1,062 1,102 1,053 1,061 75,500
2018/12/12 1,005 1,072 1,005 1,067 327,300
2018/12/11 1,061 1,063 1,011 1,015 51,900
2018/12/10 1,092 1,098 1,019 1,021 118,600
2018/12/07 1,081 1,088 1,054 1,075 73,300
2018/12/06 1,140 1,144 1,076 1,082 122,800
2018/12/05 1,159 1,182 1,135 1,139 94,600
2018/12/04 1,206 1,262 1,195 1,199 108,200
2018/12/03 1,225 1,234 1,190 1,195 70,800
2018/11/30 1,182 1,221 1,168 1,207 122,200
2018/11/29 1,178 1,194 1,170 1,176 50,400
2018/11/28 1,180 1,185 1,167 1,172 49,800
2018/11/27 1,160 1,174 1,156 1,159 40,400
2018/11/26 1,171 1,175 1,149 1,156 63,300
2018/11/22 1,161 1,188 1,150 1,175 54,900
2018/11/21 1,134 1,175 1,133 1,158 75,400
2018/11/20 1,147 1,168 1,132 1,150 71,500
2018/11/19 1,100 1,165 1,098 1,156 117,900
2018/11/16 1,159 1,160 1,094 1,098 140,700
2018/11/15 1,128 1,166 1,122 1,156 80,500
2018/11/14 1,145 1,148 1,111 1,128 137,600
2018/11/13 1,080 1,162 1,070 1,155 252,800
2018/11/12 1,123 1,166 1,116 1,121 87,600
2018/11/09 1,155 1,156 1,113 1,123 79,900
2018/11/08 1,097 1,147 1,095 1,141 128,600
2018/11/07 1,067 1,090 1,041 1,077 118,300
2018/11/06 1,091 1,105 1,054 1,060 112,700
2018/11/05 1,087 1,106 1,070 1,088 86,400
2018/11/02 1,090 1,116 1,089 1,095 69,500
2018/11/01 1,105 1,112 1,065 1,069 113,500
2018/10/31 1,123 1,123 1,079 1,100 121,100
2018/10/30 1,045 1,109 1,023 1,109 163,900
2018/10/29 1,063 1,093 1,030 1,056 187,400
2018/10/26 1,125 1,140 1,047 1,072 330,000
2018/10/25 1,164 1,186 1,098 1,102 327,300
2018/10/24 1,173 1,243 1,160 1,224 224,000
2018/10/23 1,188 1,222 1,160 1,160 160,000
2018/10/22 1,215 1,217 1,176 1,198 160,500
2018/10/19 1,210 1,226 1,188 1,215 209,500
2018/10/18 1,210 1,260 1,187 1,235 264,900
2018/10/17 1,167 1,251 1,140 1,205 456,800
2018/10/16 1,160 1,164 1,106 1,160 440,000
2018/10/15 1,180 1,186 1,102 1,140 1,359,400
2018/10/12 1,433 1,446 1,377 1,388 355,900
2018/10/11 1,396 1,436 1,373 1,422 243,600
2018/10/10 1,505 1,554 1,483 1,486 189,100
2018/10/09 1,478 1,519 1,469 1,499 200,300
2018/10/05 1,545 1,552 1,445 1,467 371,800
2018/10/04 1,570 1,625 1,548 1,585 262,100
2018/10/03 1,531 1,549 1,479 1,549 186,000
2018/10/02 1,515 1,577 1,477 1,522 266,900
2018/10/01 1,469 1,527 1,467 1,493 142,800
2018/09/28 1,460 1,481 1,446 1,450 97,600
2018/09/27 1,492 1,492 1,420 1,444 194,700
2018/09/26 1,499 1,540 1,475 1,493 177,800
2018/09/25 1,477 1,507 1,435 1,507 202,400
2018/09/21 1,390 1,467 1,388 1,451 300,700
2018/09/20 1,389 1,400 1,352 1,386 590,700
2018/09/19 1,403 1,427 1,370 1,386 360,600
2018/09/18 1,426 1,452 1,393 1,395 311,600
2018/09/14 1,442 1,490 1,436 1,467 173,500
2018/09/13 1,410 1,460 1,404 1,455 193,900
2018/09/12 1,480 1,486 1,417 1,434 237,900
2018/09/11 1,420 1,508 1,416 1,480 368,300
2018/09/10 1,421 1,430 1,390 1,409 331,300
2018/09/07 1,495 1,505 1,420 1,431 536,900
2018/09/06 1,533 1,560 1,480 1,511 446,200
2018/09/05 1,703 1,728 1,558 1,562 487,900
2018/09/04 1,649 1,695 1,625 1,681 145,500
2018/09/03 1,643 1,676 1,617 1,648 164,700
2018/08/31 1,601 1,642 1,572 1,628 214,600
2018/08/30 1,631 1,633 1,557 1,599 303,400
2018/08/29 1,639 1,683 1,586 1,633 339,700
2018/08/28 1,750 1,794 1,650 1,658 449,000
2018/08/27 1,800 1,849 1,734 1,750 265,200
2018/08/24 1,688 1,809 1,663 1,793 309,200
2018/08/23 1,599 1,706 1,580 1,695 227,500
2018/08/22 1,600 1,669 1,551 1,586 294,900
2018/08/21 1,632 1,678 1,541 1,607 321,200
2018/08/20 1,770 1,812 1,640 1,656 328,800
2018/08/17 1,722 1,840 1,693 1,766 312,600
2018/08/16 1,650 1,738 1,631 1,690 224,400
2018/08/15 1,686 1,767 1,602 1,670 383,500
2018/08/14 1,615 1,750 1,574 1,712 485,400
2018/08/13 1,468 1,664 1,421 1,651 548,500
2018/08/10 1,450 1,575 1,381 1,473 940,100
2018/08/09 1,262 1,326 1,255 1,319 248,900
2018/08/08 1,289 1,316 1,240 1,266 123,300
2018/08/07 1,256 1,298 1,256 1,272 62,300
2018/08/06 1,285 1,293 1,248 1,256 63,000
2018/08/03 1,289 1,318 1,268 1,272 92,300
2018/08/02 1,342 1,342 1,280 1,286 246,700
2018/08/01 1,426 1,427 1,351 1,360 160,300
2018/07/31 1,427 1,459 1,397 1,445 97,700
2018/07/30 1,513 1,521 1,415 1,428 267,000
2018/07/27 1,508 1,540 1,477 1,528 102,400
2018/07/26 1,485 1,537 1,465 1,529 168,500
2018/07/25 1,425 1,477 1,410 1,469 78,200
2018/07/24 1,404 1,446 1,400 1,420 86,300
2018/07/23 1,455 1,487 1,395 1,398 129,800
2018/07/20 1,480 1,515 1,438 1,480 173,300
2018/07/19 1,444 1,478 1,432 1,467 122,800
2018/07/18 1,435 1,459 1,376 1,417 159,600
2018/07/17 1,442 1,474 1,422 1,431 157,300
2018/07/13 1,448 1,496 1,443 1,475 281,500
2018/07/12 1,370 1,439 1,351 1,432 329,000
2018/07/11 1,262 1,392 1,262 1,379 318,400
2018/07/10 1,326 1,346 1,271 1,287 180,600
2018/07/09 1,276 1,358 1,276 1,349 277,000
2018/07/06 1,210 1,339 1,210 1,274 460,600
2018/07/05 1,126 1,209 1,105 1,200 363,600
2018/07/04 1,121 1,150 1,071 1,144 262,500
2018/07/03 1,158 1,170 1,109 1,122 196,400
2018/07/02 1,249 1,253 1,160 1,160 301,300
2018/06/29 1,345 1,397 1,228 1,233 562,600
2018/06/28 1,299 1,388 1,284 1,351 686,900
2018/06/27 1,248 1,300 1,242 1,275 288,800
2018/06/26 1,170 1,236 1,154 1,189 143,000
2018/06/25 1,166 1,240 1,161 1,197 276,000
2018/06/22 1,145 1,190 1,131 1,165 74,500
2018/06/21 1,169 1,204 1,146 1,149 138,300
2018/06/20 1,139 1,166 1,139 1,160 108,400
2018/06/19 1,149 1,166 1,146 1,153 91,000
2018/06/18 1,136 1,165 1,131 1,150 77,900
2018/06/15 1,148 1,179 1,141 1,156 242,000
2018/06/14 1,057 1,143 1,056 1,132 327,000
2018/06/13 1,034 1,056 1,029 1,047 37,300
2018/06/12 1,050 1,056 1,029 1,032 60,200
2018/06/11 1,029 1,037 1,023 1,028 33,700
2018/06/08 1,029 1,051 1,028 1,029 49,500
2018/06/07 1,019 1,048 1,010 1,031 108,900
2018/06/06 1,011 1,028 1,001 1,002 57,400
2018/06/05 1,013 1,032 1,003 1,015 52,400
2018/06/04 1,028 1,028 1,003 1,011 61,300
2018/06/01 986 1,029 985 1,018 157,400
2018/05/31 1,013 1,016 970 975 117,200
2018/05/30 1,000 1,034 996 1,012 109,400
2018/05/29 1,043 1,043 1,007 1,017 72,500
2018/05/28 1,031 1,057 1,028 1,038 90,400
2018/05/25 1,020 1,042 1,013 1,026 51,800
2018/05/24 1,044 1,060 1,021 1,026 79,500
2018/05/23 1,046 1,051 1,025 1,046 76,600
2018/05/22 1,053 1,058 1,035 1,054 43,100
2018/05/21 1,034 1,062 1,025 1,047 78,200
2018/05/18 1,017 1,041 1,007 1,039 88,300
2018/05/17 1,010 1,022 1,002 1,008 85,000
2018/05/16 982 1,017 977 1,016 105,800
2018/05/15 1,003 1,008 973 979 144,800
2018/05/14 1,045 1,047 995 1,010 216,400
2018/05/11 1,081 1,081 1,031 1,035 518,800
2018/05/10 934 934 920 931 49,000
2018/05/09 935 941 917 925 25,300
2018/05/08 915 947 913 935 56,600
2018/05/07 900 917 891 914 28,500
2018/05/02 884 896 872 891 51,000
2018/05/01 902 911 885 885 28,700
2018/04/27 935 937 901 902 56,400
2018/04/26 930 945 924 933 75,100
2018/04/25 905 929 903 922 46,100
2018/04/24 908 923 908 913 37,800
2018/04/23 900 912 896 911 21,500
2018/04/20 868 903 868 897 69,900
2018/04/19 870 871 853 864 42,700
2018/04/18 855 868 854 858 42,300
2018/04/17 894 894 853 853 86,700
2018/04/16 890 899 875 879 35,000
2018/04/13 881 893 866 890 63,900
2018/04/12 851 877 850 874 112,000
2018/04/11 868 868 849 852 35,200
2018/04/10 874 874 847 858 79,000
2018/04/09 860 888 854 879 55,800
2018/04/06 875 890 862 864 89,200
2018/04/05 871 881 864 874 77,200
2018/04/04 863 868 855 867 44,400
2018/04/03 850 876 846 864 88,500
2018/04/02 887 889 854 856 62,100
2018/03/30 844 889 844 875 109,800
2018/03/29 835 842 823 840 65,600
2018/03/28 832 841 818 832 90,700
2018/03/27 825 835 798 829 130,600
2018/03/26 792 812 778 811 127,800
2018/03/23 815 837 808 816 171,000
2018/03/22 881 883 846 856 106,800
2018/03/20 862 886 857 876 86,700
2018/03/19 913 913 867 872 242,100
2018/03/16 914 922 906 906 91,400
2018/03/15 925 927 906 912 73,900
2018/03/14 911 937 906 935 102,100
2018/03/13 920 934 905 914 278,000
2018/03/12 921 927 909 921 93,600
2018/03/09 930 930 908 914 89,700
2018/03/08 906 921 904 913 69,800
2018/03/07 920 921 898 906 112,700
2018/03/06 932 942 918 920 76,100
2018/03/05 947 947 904 909 106,800
2018/03/02 960 965 935 938 161,700
2018/03/01 975 975 953 972 155,900
2018/02/28 986 993 971 971 101,100
2018/02/27 989 1,000 976 986 145,700
2018/02/26 1,001 1,005 976 979 93,000
2018/02/23 1,005 1,012 986 990 106,400
2018/02/22 1,034 1,034 980 999 184,400
2018/02/21 989 1,036 972 1,034 217,600
2018/02/20 985 991 968 989 119,000
2018/02/19 954 997 945 989 240,300
2018/02/16 947 949 920 949 176,900
2018/02/15 920 951 912 942 163,100
2018/02/14 990 990 876 902 457,100
2018/02/13 1,028 1,050 993 999 200,500
2018/02/09 1,003 1,012 985 1,004 242,400
2018/02/08 1,085 1,085 1,043 1,054 271,100
2018/02/07 1,093 1,247 1,082 1,085 616,300
2018/02/06 1,080 1,094 1,000 1,034 266,600
2018/02/05 1,140 1,159 1,104 1,122 164,500
2018/02/02 1,200 1,217 1,150 1,165 235,700
2018/02/01 1,154 1,226 1,147 1,215 300,000
2018/01/31 1,155 1,185 1,141 1,143 142,900
2018/01/30 1,144 1,185 1,129 1,159 270,400
2018/01/29 1,071 1,164 1,071 1,155 331,300
2018/01/26 1,106 1,117 1,066 1,068 76,100
2018/01/25 1,077 1,106 1,073 1,095 91,900
2018/01/24 1,074 1,085 1,062 1,077 73,600
2018/01/23 1,030 1,088 1,023 1,081 184,000
2018/01/22 1,007 1,025 1,005 1,024 54,200
2018/01/19 1,001 1,015 1,001 1,011 25,500
2018/01/18 1,020 1,021 999 999 63,800
2018/01/17 1,034 1,042 1,018 1,020 63,400
2018/01/16 1,026 1,036 1,019 1,035 70,000
2018/01/15 1,020 1,023 1,012 1,020 18,400
2018/01/12 1,017 1,023 1,011 1,012 33,300
2018/01/11 1,023 1,025 1,010 1,016 29,000
2018/01/10 1,023 1,029 1,015 1,028 33,100
2018/01/09 1,020 1,029 1,016 1,025 35,400
2018/01/05 1,037 1,037 1,014 1,019 48,200
2018/01/04 1,031 1,050 1,022 1,029 94,500

このページの先頭へ