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
2020/12/30 1,324 1,349 1,311 1,347 133,100
2020/12/29 1,305 1,322 1,305 1,318 115,800
2020/12/28 1,320 1,332 1,302 1,312 174,700
2020/12/25 1,317 1,347 1,312 1,328 170,900
2020/12/24 1,307 1,342 1,301 1,326 177,200
2020/12/23 1,333 1,333 1,302 1,304 164,100
2020/12/22 1,366 1,368 1,301 1,309 248,500
2020/12/21 1,372 1,385 1,366 1,369 73,800
2020/12/18 1,382 1,392 1,363 1,372 90,900
2020/12/17 1,361 1,389 1,352 1,385 152,400
2020/12/16 1,388 1,391 1,353 1,356 129,500
2020/12/15 1,389 1,392 1,373 1,385 109,600
2020/12/14 1,362 1,392 1,360 1,374 129,500
2020/12/11 1,347 1,362 1,339 1,362 100,800
2020/12/10 1,345 1,349 1,329 1,335 101,600
2020/12/09 1,348 1,374 1,345 1,355 162,500
2020/12/08 1,309 1,355 1,308 1,348 241,400
2020/12/07 1,338 1,342 1,307 1,309 210,500
2020/12/04 1,355 1,355 1,305 1,319 496,200
2020/12/03 1,409 1,409 1,349 1,354 372,100
2020/12/02 1,408 1,474 1,398 1,421 392,500
2020/12/01 1,375 1,408 1,366 1,397 334,700
2020/11/30 1,414 1,414 1,351 1,354 175,600
2020/11/27 1,394 1,410 1,363 1,401 218,100
2020/11/26 1,440 1,441 1,392 1,392 211,600
2020/11/25 1,460 1,470 1,424 1,431 374,200
2020/11/24 1,433 1,465 1,433 1,441 547,100
2020/11/20 1,388 1,433 1,384 1,415 267,300
2020/11/19 1,324 1,397 1,300 1,392 414,900
2020/11/18 1,321 1,326 1,305 1,309 134,300
2020/11/17 1,298 1,348 1,284 1,312 381,800
2020/11/16 1,282 1,296 1,265 1,289 220,200
2020/11/13 1,288 1,297 1,273 1,290 246,000
2020/11/12 1,300 1,310 1,267 1,288 256,800
2020/11/11 1,275 1,294 1,248 1,277 871,300
2020/11/10 1,369 1,388 1,290 1,300 473,100
2020/11/09 1,400 1,413 1,381 1,398 201,700
2020/11/06 1,399 1,407 1,376 1,390 158,200
2020/11/05 1,375 1,406 1,355 1,401 251,900
2020/11/04 1,360 1,371 1,332 1,363 173,300
2020/11/02 1,335 1,359 1,321 1,337 168,500
2020/10/30 1,364 1,369 1,326 1,339 255,000
2020/10/29 1,365 1,376 1,347 1,362 501,500
2020/10/28 1,435 1,435 1,380 1,390 344,700
2020/10/27 1,410 1,438 1,378 1,436 254,200
2020/10/26 1,409 1,465 1,408 1,421 705,300
2020/10/23 1,319 1,413 1,305 1,405 742,300
2020/10/22 1,330 1,342 1,306 1,307 304,400
2020/10/21 1,373 1,383 1,324 1,334 436,200
2020/10/20 1,425 1,430 1,361 1,363 377,200
2020/10/19 1,425 1,467 1,398 1,420 677,800
2020/10/16 1,372 1,438 1,344 1,399 803,500
2020/10/15 1,411 1,430 1,298 1,384 1,305,200
2020/10/14 1,367 1,394 1,351 1,381 405,800
2020/10/13 1,379 1,379 1,351 1,356 252,700
2020/10/12 1,329 1,377 1,329 1,372 285,000
2020/10/09 1,335 1,335 1,286 1,316 342,300
2020/10/08 1,353 1,360 1,328 1,349 368,500
2020/10/07 1,300 1,319 1,295 1,315 157,400
2020/10/06 1,302 1,305 1,278 1,305 155,700
2020/10/05 1,290 1,312 1,286 1,303 207,300
2020/10/02 1,283 1,311 1,258 1,269 405,100
2020/09/30 1,275 1,290 1,254 1,256 197,200
2020/09/29 1,262 1,272 1,246 1,270 141,700
2020/09/28 1,236 1,263 1,229 1,263 247,500
2020/09/25 1,206 1,224 1,203 1,219 137,600
2020/09/24 1,207 1,217 1,191 1,193 147,100
2020/09/23 1,227 1,227 1,208 1,219 122,200
2020/09/18 1,231 1,237 1,209 1,216 126,600
2020/09/17 1,233 1,234 1,215 1,233 96,600
2020/09/16 1,225 1,240 1,217 1,233 126,200
2020/09/15 1,210 1,225 1,195 1,224 213,900
2020/09/14 1,206 1,216 1,200 1,211 181,200
2020/09/11 1,171 1,195 1,162 1,194 181,700
2020/09/10 1,175 1,204 1,167 1,173 258,700
2020/09/09 1,181 1,181 1,153 1,155 271,800
2020/09/08 1,191 1,197 1,168 1,191 325,100
2020/09/07 1,184 1,207 1,181 1,183 236,100
2020/09/04 1,205 1,223 1,187 1,199 428,000
2020/09/03 1,233 1,244 1,220 1,223 203,700
2020/09/02 1,260 1,267 1,230 1,230 196,400
2020/09/01 1,250 1,262 1,233 1,252 144,800
2020/08/31 1,244 1,273 1,244 1,260 155,900
2020/08/28 1,280 1,289 1,209 1,229 436,100
2020/08/27 1,328 1,337 1,291 1,296 226,200
2020/08/26 1,301 1,325 1,290 1,320 219,000
2020/08/25 1,320 1,326 1,295 1,296 230,600
2020/08/24 1,318 1,337 1,295 1,324 294,800
2020/08/21 1,293 1,326 1,279 1,318 432,600
2020/08/20 1,277 1,292 1,252 1,263 139,400
2020/08/19 1,255 1,277 1,243 1,273 228,500
2020/08/18 1,244 1,258 1,233 1,252 131,400
2020/08/17 1,268 1,268 1,232 1,244 126,900
2020/08/14 1,243 1,257 1,228 1,257 130,300
2020/08/13 1,240 1,242 1,221 1,233 188,900
2020/08/12 1,273 1,273 1,226 1,238 320,500
2020/08/11 1,237 1,275 1,231 1,275 239,000
2020/08/07 1,250 1,250 1,203 1,231 244,600
2020/08/06 1,230 1,249 1,222 1,246 192,800
2020/08/05 1,220 1,244 1,208 1,230 167,900
2020/08/04 1,200 1,222 1,187 1,222 340,200
2020/08/03 1,182 1,184 1,150 1,175 490,000
2020/07/31 1,237 1,237 1,143 1,148 502,400
2020/07/30 1,282 1,284 1,233 1,237 381,400
2020/07/29 1,287 1,288 1,260 1,283 262,700
2020/07/28 1,323 1,323 1,292 1,297 242,400
2020/07/27 1,316 1,329 1,296 1,313 243,000
2020/07/22 1,292 1,336 1,283 1,333 323,100
2020/07/21 1,310 1,333 1,297 1,315 612,700
2020/07/20 1,275 1,312 1,263 1,284 336,800
2020/07/17 1,313 1,327 1,268 1,269 504,400
2020/07/16 1,341 1,355 1,311 1,313 297,500
2020/07/15 1,378 1,397 1,339 1,349 418,700
2020/07/14 1,400 1,430 1,278 1,358 1,148,200
2020/07/13 1,449 1,496 1,378 1,400 1,766,900
2020/07/10 1,369 1,389 1,331 1,362 492,800
2020/07/09 1,309 1,346 1,290 1,346 282,800
2020/07/08 1,350 1,393 1,297 1,304 704,100
2020/07/07 1,276 1,335 1,276 1,315 524,100
2020/07/06 1,261 1,323 1,261 1,270 302,400
2020/07/03 1,227 1,258 1,221 1,258 174,100
2020/07/02 1,220 1,249 1,213 1,217 339,600
2020/07/01 1,260 1,262 1,210 1,218 179,400
2020/06/30 1,280 1,288 1,236 1,260 181,000
2020/06/29 1,280 1,284 1,252 1,256 141,600
2020/06/26 1,314 1,325 1,281 1,284 169,300
2020/06/25 1,324 1,338 1,284 1,286 202,200
2020/06/24 1,330 1,361 1,330 1,342 158,900
2020/06/23 1,350 1,350 1,300 1,315 145,300
2020/06/22 1,293 1,345 1,293 1,333 119,700
2020/06/19 1,285 1,314 1,268 1,302 150,700
2020/06/18 1,285 1,285 1,259 1,275 121,200
2020/06/17 1,295 1,304 1,272 1,287 105,900
2020/06/16 1,256 1,303 1,247 1,299 280,000
2020/06/15 1,264 1,279 1,226 1,226 239,800
2020/06/12 1,260 1,284 1,240 1,260 375,400
2020/06/11 1,380 1,380 1,318 1,320 170,900
2020/06/10 1,370 1,393 1,365 1,373 128,200
2020/06/09 1,405 1,405 1,354 1,372 192,200
2020/06/08 1,369 1,410 1,356 1,406 283,700
2020/06/05 1,350 1,352 1,320 1,344 155,300
2020/06/04 1,362 1,374 1,325 1,348 167,900
2020/06/03 1,397 1,403 1,346 1,364 269,000
2020/06/02 1,400 1,412 1,375 1,389 390,400
2020/06/01 1,408 1,437 1,352 1,372 513,200
2020/05/29 1,281 1,338 1,281 1,318 281,100
2020/05/28 1,313 1,358 1,267 1,272 390,700
2020/05/27 1,270 1,304 1,261 1,302 208,600
2020/05/26 1,278 1,285 1,262 1,279 245,800
2020/05/25 1,297 1,297 1,266 1,279 117,500
2020/05/22 1,310 1,320 1,265 1,267 213,800
2020/05/21 1,321 1,336 1,298 1,323 222,500
2020/05/20 1,289 1,318 1,276 1,313 128,800
2020/05/19 1,328 1,328 1,283 1,297 217,000
2020/05/18 1,305 1,309 1,282 1,297 134,700
2020/05/15 1,289 1,309 1,253 1,283 265,200
2020/05/14 1,298 1,321 1,270 1,275 233,600
2020/05/13 1,360 1,360 1,292 1,310 346,400
2020/05/12 1,389 1,409 1,368 1,376 167,100
2020/05/11 1,445 1,449 1,375 1,379 305,500
2020/05/08 1,427 1,446 1,401 1,438 539,100
2020/05/07 1,389 1,427 1,377 1,400 274,600
2020/05/01 1,401 1,414 1,352 1,366 211,200
2020/04/30 1,412 1,431 1,362 1,418 508,200
2020/04/28 1,345 1,386 1,312 1,379 342,100
2020/04/27 1,290 1,339 1,271 1,338 347,800
2020/04/24 1,240 1,284 1,209 1,276 311,600
2020/04/23 1,213 1,255 1,210 1,251 306,600
2020/04/22 1,230 1,241 1,165 1,190 459,100
2020/04/21 1,215 1,273 1,215 1,263 359,300
2020/04/20 1,221 1,239 1,191 1,234 350,800
2020/04/17 1,243 1,256 1,230 1,233 277,200
2020/04/16 1,244 1,267 1,223 1,241 264,600
2020/04/15 1,320 1,326 1,245 1,253 381,500
2020/04/14 1,308 1,330 1,286 1,303 448,600
2020/04/13 1,325 1,344 1,191 1,278 1,086,100
2020/04/10 1,394 1,394 1,337 1,385 324,800
2020/04/09 1,361 1,380 1,334 1,340 214,600
2020/04/08 1,383 1,388 1,332 1,360 238,700
2020/04/07 1,425 1,431 1,320 1,359 422,400
2020/04/06 1,344 1,424 1,341 1,420 412,100
2020/04/03 1,290 1,341 1,278 1,327 266,500
2020/04/02 1,315 1,343 1,253 1,286 252,100
2020/04/01 1,378 1,380 1,290 1,345 375,600
2020/03/31 1,375 1,380 1,325 1,327 233,400
2020/03/30 1,371 1,380 1,335 1,375 208,400
2020/03/27 1,396 1,396 1,340 1,371 219,800
2020/03/26 1,337 1,400 1,331 1,358 251,100
2020/03/25 1,420 1,424 1,333 1,367 726,400
2020/03/24 1,299 1,360 1,291 1,342 435,800
2020/03/23 1,183 1,288 1,177 1,284 628,500
2020/03/19 1,220 1,251 1,096 1,150 478,100
2020/03/18 1,249 1,314 1,211 1,211 514,000
2020/03/17 1,116 1,269 1,116 1,237 603,300
2020/03/16 1,189 1,292 1,172 1,236 1,224,600
2020/03/13 1,191 1,250 1,148 1,219 816,000
2020/03/12 1,303 1,328 1,244 1,279 1,046,400
2020/03/11 1,407 1,422 1,335 1,344 214,500
2020/03/10 1,346 1,437 1,330 1,424 509,700
2020/03/09 1,407 1,424 1,353 1,360 279,800
2020/03/06 1,462 1,518 1,447 1,457 330,000
2020/03/05 1,483 1,526 1,453 1,485 587,800
2020/03/04 1,548 1,574 1,471 1,476 331,900
2020/03/03 1,600 1,639 1,571 1,574 291,400
2020/03/02 1,458 1,576 1,450 1,560 393,800
2020/02/28 1,471 1,555 1,462 1,476 365,200
2020/02/27 1,550 1,590 1,490 1,542 315,200
2020/02/26 1,565 1,623 1,536 1,581 835,200
2020/02/25 1,600 1,694 1,570 1,685 198,500
2020/02/21 1,680 1,726 1,680 1,700 130,200
2020/02/20 1,719 1,752 1,683 1,684 153,300
2020/02/19 1,664 1,710 1,654 1,698 273,100
2020/02/18 1,718 1,730 1,643 1,646 206,800
2020/02/17 1,781 1,781 1,711 1,724 191,700
2020/02/14 1,812 1,819 1,772 1,776 131,800
2020/02/13 1,764 1,821 1,750 1,804 175,900
2020/02/12 1,789 1,822 1,738 1,772 213,700
2020/02/10 1,753 1,795 1,726 1,753 218,800
2020/02/07 1,725 1,793 1,705 1,787 208,200
2020/02/06 1,732 1,737 1,692 1,721 125,000
2020/02/05 1,747 1,777 1,687 1,711 192,800
2020/02/04 1,678 1,769 1,678 1,744 241,900
2020/02/03 1,620 1,669 1,573 1,663 198,500
2020/01/31 1,685 1,720 1,630 1,658 251,300
2020/01/30 1,662 1,756 1,652 1,683 380,600
2020/01/29 1,759 1,767 1,649 1,660 476,900
2020/01/28 1,778 1,821 1,721 1,731 469,800
2020/01/27 1,846 1,868 1,756 1,765 397,700
2020/01/24 1,850 1,973 1,829 1,903 457,700
2020/01/23 1,791 1,847 1,776 1,837 150,800
2020/01/22 1,807 1,835 1,770 1,809 230,000
2020/01/21 1,784 1,825 1,760 1,798 312,800
2020/01/20 1,795 1,832 1,732 1,770 379,400
2020/01/17 1,874 1,930 1,778 1,794 465,400
2020/01/16 1,900 1,914 1,820 1,856 457,400
2020/01/15 1,854 1,968 1,804 1,918 1,056,900
2020/01/14 1,782 1,782 1,782 1,782 90,900
2020/01/10 1,520 1,524 1,472 1,482 120,400
2020/01/09 1,500 1,535 1,494 1,505 140,200
2020/01/08 1,490 1,500 1,440 1,476 131,400
2020/01/07 1,447 1,506 1,447 1,494 100,300
2020/01/06 1,434 1,466 1,431 1,445 83,800

このページの先頭へ