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
2019/12/30 1,433 1,469 1,429 1,454 83,500
2019/12/27 1,460 1,460 1,418 1,443 104,700
2019/12/26 1,477 1,477 1,424 1,458 150,400
2019/12/25 1,469 1,527 1,453 1,464 242,800
2019/12/24 1,401 1,452 1,399 1,450 110,900
2019/12/23 1,424 1,424 1,385 1,401 140,000
2019/12/20 1,361 1,431 1,342 1,405 282,100
2019/12/19 1,349 1,400 1,318 1,361 584,400
2019/12/18 1,310 1,333 1,250 1,259 153,800
2019/12/17 1,282 1,324 1,266 1,280 136,800
2019/12/16 1,215 1,267 1,206 1,254 80,700
2019/12/13 1,238 1,244 1,203 1,216 61,400
2019/12/12 1,196 1,231 1,193 1,227 65,800
2019/12/11 1,194 1,204 1,188 1,195 42,400
2019/12/10 1,220 1,220 1,187 1,191 81,000
2019/12/09 1,203 1,227 1,202 1,206 57,600
2019/12/06 1,203 1,220 1,187 1,201 119,900
2019/12/05 1,145 1,238 1,144 1,193 210,900
2019/12/04 1,101 1,142 1,096 1,135 78,000
2019/12/03 1,096 1,131 1,091 1,119 86,200
2019/12/02 1,109 1,138 1,101 1,111 89,800
2019/11/29 1,099 1,120 1,086 1,119 75,400
2019/11/28 1,098 1,098 1,075 1,098 82,800
2019/11/27 1,066 1,113 1,065 1,085 82,100
2019/11/26 1,117 1,117 1,060 1,060 139,800
2019/11/25 1,080 1,104 1,070 1,096 137,000
2019/11/22 1,080 1,090 1,052 1,066 412,200
2019/11/21 1,008 1,008 972 992 31,100
2019/11/20 992 995 977 995 31,200
2019/11/19 1,000 1,009 994 998 25,400
2019/11/18 1,023 1,023 991 1,005 40,100
2019/11/15 985 1,022 985 1,010 43,600
2019/11/14 1,009 1,012 981 1,000 51,500
2019/11/13 1,054 1,054 1,017 1,017 34,500
2019/11/12 1,054 1,054 1,024 1,050 38,900
2019/11/11 1,049 1,098 1,049 1,061 58,600
2019/11/08 1,026 1,049 1,026 1,037 84,700
2019/11/07 1,014 1,026 1,001 1,013 33,800
2019/11/06 1,019 1,029 998 1,022 48,700
2019/11/05 1,000 1,017 993 1,015 64,800
2019/11/01 1,036 1,037 990 998 80,000
2019/10/31 993 1,039 992 1,036 109,900
2019/10/30 995 1,020 963 992 148,000
2019/10/29 986 999 966 996 88,900
2019/10/28 950 1,003 947 984 173,300
2019/10/25 916 949 912 948 118,600
2019/10/24 887 919 863 917 170,700
2019/10/23 899 899 877 892 89,000
2019/10/21 931 931 900 904 102,400
2019/10/18 940 968 936 946 127,400
2019/10/17 937 952 923 948 125,600
2019/10/16 982 996 921 928 210,900
2019/10/15 929 981 913 966 379,000
2019/10/11 844 932 843 898 794,900
2019/10/10 839 842 823 834 62,000
2019/10/09 835 838 829 837 51,300
2019/10/08 818 835 818 835 47,500
2019/10/07 811 817 805 817 31,300
2019/10/04 808 812 801 810 41,600
2019/10/03 807 811 800 808 44,900
2019/10/02 803 820 801 817 50,000
2019/10/01 804 818 804 808 23,900
2019/09/30 804 812 799 806 40,100
2019/09/27 812 816 797 804 55,900
2019/09/26 820 824 806 810 51,200
2019/09/25 823 823 810 820 41,900
2019/09/24 826 832 820 825 32,100
2019/09/20 820 838 820 828 56,100
2019/09/19 807 817 806 812 42,900
2019/09/18 826 826 801 804 82,500
2019/09/17 851 851 819 825 102,700
2019/09/13 859 859 844 848 53,800
2019/09/12 858 878 844 849 131,500
2019/09/11 840 855 840 850 103,500
2019/09/10 808 863 806 835 206,000
2019/09/09 820 820 802 809 86,700
2019/09/06 819 820 806 812 56,900
2019/09/05 819 820 806 816 59,700
2019/09/04 806 827 804 810 51,300
2019/09/03 797 815 789 815 60,500
2019/09/02 808 809 798 800 44,600
2019/08/30 797 819 795 807 67,300
2019/08/29 794 800 789 790 50,800
2019/08/28 801 818 801 805 105,000
2019/08/27 810 825 798 799 132,100
2019/08/26 866 925 806 813 973,000
2019/08/23 787 787 772 776 11,600
2019/08/22 798 798 777 777 24,900
2019/08/21 786 795 786 788 17,100
2019/08/20 791 798 789 797 21,000
2019/08/19 787 800 784 791 26,000
2019/08/16 802 802 783 783 31,200
2019/08/15 794 808 782 806 29,100
2019/08/14 828 828 803 809 20,300
2019/08/13 829 829 791 814 37,900
2019/08/09 829 832 823 829 30,300
2019/08/08 823 832 817 819 27,500
2019/08/07 800 821 790 818 54,700
2019/08/06 765 804 758 803 56,400
2019/08/05 803 804 766 790 68,800
2019/08/02 823 823 802 808 55,400
2019/08/01 825 842 816 838 46,800
2019/07/31 810 828 807 823 51,000
2019/07/30 805 808 793 800 37,600
2019/07/29 803 803 789 797 32,200
2019/07/26 807 810 799 803 33,200
2019/07/25 802 802 787 798 21,300
2019/07/24 801 806 793 801 33,200
2019/07/23 784 803 779 795 31,500
2019/07/22 788 788 770 771 26,300
2019/07/19 771 786 771 781 24,600
2019/07/18 805 805 765 768 78,600
2019/07/17 820 820 793 809 58,900
2019/07/16 838 845 827 827 42,600
2019/07/12 835 840 829 838 57,000
2019/07/11 832 860 822 831 161,400
2019/07/10 789 819 785 813 90,400
2019/07/09 783 789 781 783 13,200
2019/07/08 786 790 780 780 27,500
2019/07/05 790 790 778 780 32,200
2019/07/04 783 789 778 789 21,900
2019/07/03 769 778 765 778 27,600
2019/07/02 756 772 756 769 25,300
2019/07/01 755 756 746 756 26,800
2019/06/28 747 752 742 744 33,000
2019/06/27 745 745 732 743 37,000
2019/06/26 748 749 726 733 58,000
2019/06/25 767 768 745 748 43,400
2019/06/24 777 778 765 766 32,600
2019/06/21 784 787 770 777 38,900
2019/06/20 768 785 761 779 53,400
2019/06/19 754 765 742 764 43,600
2019/06/18 773 787 738 739 105,900
2019/06/17 768 772 758 765 23,300
2019/06/14 749 769 746 768 53,800
2019/06/13 758 762 742 747 29,400
2019/06/12 750 770 745 766 68,000
2019/06/11 748 759 734 749 45,100
2019/06/10 760 764 738 738 59,800
2019/06/07 770 770 733 747 72,200
2019/06/06 762 772 753 762 59,400
2019/06/05 747 765 746 755 61,100
2019/06/04 716 737 698 735 82,700
2019/06/03 736 737 710 719 65,300
2019/05/31 757 757 742 749 45,600
2019/05/30 772 778 751 754 35,100
2019/05/29 768 780 751 777 65,100
2019/05/28 770 776 751 773 233,300
2019/05/27 750 766 738 764 76,400
2019/05/24 764 764 745 748 107,500
2019/05/23 786 791 770 771 100,100
2019/05/22 803 803 785 789 38,700
2019/05/21 801 812 793 795 141,300
2019/05/20 814 824 803 803 169,600
2019/05/17 811 823 809 817 60,800
2019/05/16 810 822 803 805 43,500
2019/05/15 797 801 782 801 48,900
2019/05/14 803 803 781 788 89,700
2019/05/13 817 827 809 818 77,800
2019/05/10 824 837 810 820 119,600
2019/05/09 837 842 824 826 96,000
2019/05/08 818 837 814 834 77,400
2019/05/07 828 848 827 833 78,200
2019/04/26 818 837 811 832 226,300
2019/04/25 809 818 809 818 87,200
2019/04/24 813 818 805 815 244,000
2019/04/23 808 821 804 811 192,000
2019/04/22 778 809 752 806 242,800
2019/04/19 802 806 783 783 256,400
2019/04/18 805 809 801 806 845,900
2019/04/17 821 842 819 833 481,900
2019/04/16 858 858 845 850 80,400
2019/04/15 842 859 838 850 64,900
2019/04/12 855 855 825 842 111,800
2019/04/11 876 890 850 858 124,400
2019/04/10 900 912 887 910 40,900
2019/04/09 861 897 854 895 51,600
2019/04/08 871 877 857 863 38,300
2019/04/05 837 867 837 864 75,800
2019/04/04 838 846 835 837 49,100
2019/04/03 850 851 833 837 46,900
2019/04/02 873 875 845 847 54,900
2019/04/01 874 888 867 869 58,100
2019/03/29 881 881 857 865 44,700
2019/03/28 923 923 873 875 41,300
2019/03/27 896 916 888 899 36,600
2019/03/26 888 897 872 881 40,400
2019/03/25 888 888 868 881 39,300
2019/03/22 896 903 882 903 28,400
2019/03/20 907 907 895 899 18,100
2019/03/19 905 913 893 905 20,100
2019/03/18 905 917 898 914 16,000
2019/03/15 883 907 883 891 40,600
2019/03/14 896 896 880 883 16,400
2019/03/13 909 912 887 887 21,200
2019/03/12 909 923 905 909 23,000
2019/03/11 899 904 882 904 17,200
2019/03/08 900 902 877 900 64,900
2019/03/07 950 950 913 915 46,200
2019/03/06 973 973 952 957 25,200
2019/03/05 945 984 945 973 42,200
2019/03/04 950 963 947 959 30,500
2019/03/01 949 961 941 944 12,700
2019/02/28 961 970 949 949 23,700
2019/02/27 953 969 953 966 17,900
2019/02/26 968 970 936 954 40,500
2019/02/25 955 978 945 978 37,400
2019/02/22 969 969 948 951 21,900
2019/02/21 959 981 956 958 57,500
2019/02/20 923 956 923 941 29,500
2019/02/19 919 931 914 923 56,800
2019/02/18 947 947 912 913 43,300
2019/02/15 938 939 921 923 69,700
2019/02/14 954 954 935 938 21,100
2019/02/13 950 959 934 946 39,900
2019/02/12 923 948 923 948 28,500
2019/02/08 920 939 909 920 48,600
2019/02/07 956 958 922 926 27,300
2019/02/06 961 961 944 955 33,000
2019/02/05 975 993 940 946 73,600
2019/02/04 971 971 943 955 39,800
2019/02/01 969 972 952 956 27,800
2019/01/31 955 970 950 968 25,200
2019/01/30 972 982 931 933 47,200
2019/01/29 966 978 950 975 32,000
2019/01/28 1,040 1,040 972 973 30,500
2019/01/25 990 1,014 981 995 37,500
2019/01/24 990 992 972 985 26,500
2019/01/23 976 1,001 966 989 23,500
2019/01/22 977 1,006 968 991 57,100
2019/01/21 1,013 1,013 969 972 43,800
2019/01/18 1,020 1,020 984 998 48,000
2019/01/17 1,022 1,022 980 1,000 80,600
2019/01/16 1,020 1,052 1,000 1,034 80,400
2019/01/15 910 1,017 910 1,013 97,400
2019/01/11 958 990 955 985 53,000
2019/01/10 937 952 924 928 82,500
2019/01/09 997 997 948 949 42,800
2019/01/08 987 1,016 983 984 54,500
2019/01/07 960 988 951 976 91,000
2019/01/04 873 901 866 900 44,500

このページの先頭へ