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
2021/12/30 2,984 3,020 2,961 3,005 289,900
2021/12/29 2,984 3,015 2,976 2,994 128,000
2021/12/28 3,015 3,040 3,000 3,030 94,000
2021/12/27 3,005 3,020 2,961 3,005 187,000
2021/12/24 3,015 3,060 3,000 3,010 132,200
2021/12/23 3,090 3,090 3,005 3,010 124,500
2021/12/22 3,085 3,135 3,045 3,070 194,700
2021/12/21 3,010 3,080 2,941 3,045 174,300
2021/12/20 3,020 3,070 2,973 2,991 179,800
2021/12/17 3,000 3,060 2,972 3,005 206,600
2021/12/16 3,210 3,215 3,045 3,065 222,300
2021/12/15 3,070 3,155 3,060 3,150 248,400
2021/12/14 2,961 3,000 2,925 2,950 200,100
2021/12/13 3,010 3,075 2,985 3,020 125,500
2021/12/10 3,075 3,075 2,984 2,990 258,500
2021/12/09 3,205 3,230 3,100 3,130 157,700
2021/12/08 3,290 3,315 3,235 3,235 123,300
2021/12/07 3,150 3,195 3,125 3,190 120,700
2021/12/06 3,165 3,165 3,070 3,085 132,400
2021/12/03 3,100 3,215 3,055 3,215 117,900
2021/12/02 3,150 3,165 3,085 3,100 169,200
2021/12/01 3,230 3,235 3,085 3,200 120,300
2021/11/30 3,325 3,350 3,215 3,235 245,000
2021/11/29 3,135 3,365 3,125 3,275 324,000
2021/11/26 3,205 3,235 3,160 3,210 179,800
2021/11/25 3,335 3,400 3,265 3,275 150,100
2021/11/24 3,485 3,485 3,330 3,370 262,500
2021/11/22 3,495 3,575 3,450 3,555 137,300
2021/11/19 3,515 3,530 3,455 3,490 111,600
2021/11/18 3,600 3,625 3,520 3,550 109,200
2021/11/17 3,755 3,760 3,620 3,620 99,500
2021/11/16 3,750 3,775 3,690 3,740 107,000
2021/11/15 3,790 3,815 3,710 3,750 145,000
2021/11/12 3,635 3,700 3,620 3,670 120,100
2021/11/11 3,480 3,600 3,480 3,565 125,500
2021/11/10 3,500 3,560 3,470 3,480 152,300
2021/11/09 3,590 3,650 3,470 3,540 231,500
2021/11/08 3,725 3,725 3,555 3,600 234,400
2021/11/05 3,740 3,760 3,675 3,755 256,600
2021/11/04 3,630 3,700 3,595 3,700 187,400
2021/11/02 3,555 3,700 3,530 3,610 268,500
2021/11/01 3,455 3,570 3,395 3,570 335,600
2021/10/29 3,410 3,470 3,340 3,350 342,700
2021/10/28 3,285 3,460 3,210 3,445 407,400
2021/10/27 3,390 3,425 3,275 3,285 311,500
2021/10/26 3,230 3,365 3,230 3,355 241,900
2021/10/25 3,215 3,275 3,170 3,210 213,400
2021/10/22 3,135 3,320 3,080 3,255 499,700
2021/10/21 3,010 3,200 3,010 3,110 689,100
2021/10/20 3,070 3,080 2,914 2,920 410,500
2021/10/19 3,025 3,055 2,990 3,015 380,500
2021/10/18 3,080 3,125 2,960 2,995 679,900
2021/10/15 3,255 3,280 3,100 3,130 1,038,500
2021/10/14 3,480 3,630 3,450 3,585 408,900
2021/10/13 3,425 3,475 3,380 3,445 208,100
2021/10/12 3,400 3,460 3,355 3,425 256,000
2021/10/11 3,195 3,380 3,160 3,375 197,400
2021/10/08 3,185 3,315 3,140 3,245 260,200
2021/10/07 3,215 3,330 3,210 3,215 202,900
2021/10/06 3,280 3,410 3,235 3,260 435,300
2021/10/05 3,200 3,320 3,170 3,235 387,200
2021/10/04 3,535 3,550 3,270 3,315 493,700
2021/10/01 3,480 3,680 3,435 3,590 340,800
2021/09/30 3,470 3,530 3,410 3,495 229,900
2021/09/29 3,480 3,550 3,410 3,530 472,800
2021/09/28 3,690 3,730 3,510 3,545 398,500
2021/09/27 3,755 3,790 3,660 3,740 283,800
2021/09/24 3,790 3,845 3,685 3,785 259,500
2021/09/22 3,670 3,760 3,650 3,725 290,600
2021/09/21 3,665 3,755 3,615 3,720 472,600
2021/09/17 3,665 3,925 3,655 3,805 916,800
2021/09/16 3,885 3,940 3,740 3,750 529,400
2021/09/15 3,610 3,825 3,585 3,795 348,200
2021/09/14 3,685 3,720 3,520 3,655 368,500
2021/09/13 3,610 3,755 3,610 3,690 378,500
2021/09/10 3,450 3,580 3,430 3,570 344,700
2021/09/09 3,300 3,420 3,245 3,390 286,900
2021/09/08 3,220 3,320 3,220 3,290 221,300
2021/09/07 3,135 3,220 3,115 3,215 183,400
2021/09/06 3,145 3,190 3,080 3,120 212,900
2021/09/03 3,050 3,110 2,976 3,085 298,200
2021/09/02 3,105 3,120 3,035 3,120 162,400
2021/09/01 3,055 3,150 3,030 3,090 276,600
2021/08/31 2,961 3,100 2,931 3,085 485,000
2021/08/30 2,833 2,960 2,833 2,944 724,000
2021/08/27 2,846 2,846 2,774 2,804 717,800
2021/08/26 2,880 2,940 2,831 2,861 353,800
2021/08/25 2,885 2,908 2,825 2,892 335,600
2021/08/24 2,876 2,949 2,860 2,905 466,600
2021/08/23 2,784 2,880 2,756 2,842 494,100
2021/08/20 2,718 2,764 2,701 2,757 321,300
2021/08/19 2,654 2,730 2,642 2,701 232,700
2021/08/18 2,605 2,651 2,525 2,646 369,100
2021/08/17 2,745 2,749 2,595 2,605 555,100
2021/08/16 2,745 2,809 2,689 2,745 427,000
2021/08/13 2,684 2,785 2,680 2,745 330,500
2021/08/12 2,664 2,707 2,649 2,694 238,000
2021/08/11 2,628 2,659 2,584 2,630 278,500
2021/08/10 2,529 2,638 2,518 2,630 451,000
2021/08/06 2,458 2,517 2,457 2,502 208,000
2021/08/05 2,362 2,459 2,351 2,453 199,300
2021/08/04 2,427 2,431 2,362 2,386 159,000
2021/08/03 2,400 2,433 2,390 2,431 128,500
2021/08/02 2,409 2,423 2,385 2,402 139,200
2021/07/30 2,375 2,421 2,360 2,412 213,700
2021/07/29 2,393 2,414 2,361 2,407 186,200
2021/07/28 2,380 2,380 2,331 2,364 225,900
2021/07/27 2,425 2,443 2,385 2,402 195,400
2021/07/26 2,445 2,465 2,393 2,412 253,000
2021/07/21 2,425 2,469 2,400 2,409 318,300
2021/07/20 2,415 2,441 2,383 2,397 305,400
2021/07/19 2,446 2,460 2,404 2,432 232,300
2021/07/16 2,499 2,549 2,470 2,477 243,700
2021/07/15 2,573 2,584 2,472 2,492 567,000
2021/07/14 2,652 2,670 2,520 2,606 795,600
2021/07/13 2,780 2,792 2,632 2,652 1,089,900
2021/07/12 2,791 2,916 2,751 2,815 1,025,100
2021/07/09 2,619 2,871 2,605 2,770 2,529,200
2021/07/08 2,539 2,548 2,431 2,439 381,900
2021/07/07 2,471 2,523 2,440 2,514 274,900
2021/07/06 2,474 2,474 2,418 2,433 169,100
2021/07/05 2,448 2,514 2,407 2,478 330,100
2021/07/02 2,410 2,454 2,400 2,443 159,900
2021/07/01 2,440 2,440 2,364 2,398 217,500
2021/06/30 2,398 2,460 2,371 2,449 207,600
2021/06/29 2,392 2,407 2,360 2,367 151,600
2021/06/28 2,410 2,430 2,389 2,407 129,900
2021/06/25 2,377 2,407 2,362 2,390 119,600
2021/06/24 2,357 2,436 2,344 2,399 196,500
2021/06/23 2,332 2,369 2,316 2,369 135,600
2021/06/22 2,306 2,349 2,293 2,324 173,500
2021/06/21 2,247 2,309 2,247 2,280 158,200
2021/06/18 2,326 2,337 2,280 2,280 160,200
2021/06/17 2,324 2,324 2,238 2,276 221,700
2021/06/16 2,365 2,409 2,328 2,338 211,600
2021/06/15 2,495 2,497 2,251 2,340 515,800
2021/06/14 2,408 2,529 2,364 2,497 449,300
2021/06/11 2,356 2,427 2,346 2,400 283,100
2021/06/10 2,280 2,361 2,265 2,329 291,000
2021/06/09 2,207 2,287 2,178 2,279 231,600
2021/06/08 2,237 2,263 2,214 2,227 164,400
2021/06/07 2,212 2,250 2,142 2,219 227,400
2021/06/04 2,165 2,190 2,151 2,190 106,800
2021/06/03 2,146 2,183 2,140 2,163 113,900
2021/06/02 2,116 2,158 2,096 2,139 133,700
2021/06/01 2,128 2,137 2,095 2,129 108,600
2021/05/31 2,159 2,180 2,079 2,110 164,100
2021/05/28 2,215 2,215 2,128 2,139 186,100
2021/05/27 2,228 2,246 2,196 2,218 593,900
2021/05/26 2,187 2,224 2,160 2,213 252,800
2021/05/25 2,145 2,193 2,145 2,188 191,200
2021/05/24 2,117 2,150 2,074 2,125 180,300
2021/05/21 2,070 2,136 2,070 2,117 261,800
2021/05/20 1,995 2,050 1,984 2,040 123,500
2021/05/19 1,997 2,026 1,982 2,003 157,900
2021/05/18 1,978 2,034 1,968 2,016 141,800
2021/05/17 2,023 2,023 1,958 1,959 209,200
2021/05/14 2,025 2,033 1,969 1,994 302,000
2021/05/13 1,999 2,060 1,993 1,995 361,300
2021/05/12 2,025 2,055 1,982 2,014 301,600
2021/05/11 2,083 2,089 2,027 2,033 266,900
2021/05/10 2,120 2,139 2,083 2,113 201,200
2021/05/07 2,064 2,120 2,055 2,106 320,400
2021/05/06 2,018 2,075 2,012 2,052 309,500
2021/04/30 2,082 2,083 2,025 2,040 499,300
2021/04/28 2,146 2,155 2,085 2,110 1,452,600
2021/04/27 2,180 2,184 2,140 2,156 510,100
2021/04/26 2,218 2,282 2,206 2,219 339,300
2021/04/23 2,164 2,232 2,152 2,192 487,800
2021/04/22 2,172 2,189 2,119 2,137 321,200
2021/04/21 2,199 2,201 2,106 2,122 494,100
2021/04/20 2,300 2,308 2,215 2,235 366,100
2021/04/19 2,264 2,306 2,252 2,294 299,000
2021/04/16 2,364 2,374 2,286 2,314 467,200
2021/04/15 2,374 2,399 2,290 2,305 501,300
2021/04/14 2,426 2,439 2,337 2,385 495,700
2021/04/13 2,548 2,556 2,440 2,447 696,200
2021/04/12 2,436 2,580 2,395 2,548 729,900
2021/04/09 2,360 2,522 2,310 2,452 1,423,400
2021/04/08 2,143 2,230 2,102 2,210 445,000
2021/04/07 2,190 2,190 2,140 2,158 183,800
2021/04/06 2,213 2,216 2,168 2,189 162,900
2021/04/05 2,235 2,240 2,183 2,205 190,800
2021/04/02 2,200 2,224 2,157 2,213 312,500
2021/04/01 2,080 2,164 2,065 2,156 286,400
2021/03/31 2,090 2,129 2,032 2,063 250,200
2021/03/30 2,113 2,133 2,067 2,100 280,400
2021/03/29 2,121 2,137 2,015 2,040 218,000
2021/03/26 2,097 2,126 2,047 2,083 173,500
2021/03/25 2,025 2,053 1,994 2,047 204,400
2021/03/24 2,074 2,103 2,039 2,067 238,700
2021/03/23 2,124 2,150 2,075 2,124 169,000
2021/03/22 2,143 2,175 2,102 2,124 223,200
2021/03/19 2,150 2,199 2,135 2,160 215,000
2021/03/18 2,240 2,295 2,221 2,234 309,100
2021/03/17 2,100 2,198 2,087 2,190 361,700
2021/03/16 2,049 2,109 2,016 2,095 269,200
2021/03/15 1,984 2,037 1,976 2,031 218,300
2021/03/12 1,968 2,015 1,944 1,984 265,900
2021/03/11 1,905 2,000 1,885 1,984 356,300
2021/03/10 1,922 1,933 1,881 1,900 385,100
2021/03/09 1,838 1,850 1,806 1,842 222,300
2021/03/08 1,894 1,949 1,856 1,865 276,700
2021/03/05 1,853 1,898 1,822 1,856 214,100
2021/03/04 1,800 1,849 1,800 1,835 172,100
2021/03/03 1,828 1,856 1,780 1,808 239,700
2021/03/02 1,896 1,908 1,847 1,860 205,800
2021/03/01 1,841 1,924 1,806 1,917 274,600
2021/02/26 1,810 1,879 1,806 1,840 228,800
2021/02/25 1,870 1,882 1,811 1,838 416,200
2021/02/24 1,920 1,944 1,878 1,894 400,600
2021/02/22 1,999 2,009 1,916 1,952 293,600
2021/02/19 1,959 2,012 1,940 1,977 342,300
2021/02/18 2,002 2,028 1,961 1,973 315,300
2021/02/17 1,977 2,068 1,971 2,025 491,300
2021/02/16 1,940 2,073 1,933 1,954 592,200
2021/02/15 1,879 1,919 1,858 1,905 307,600
2021/02/12 1,940 1,940 1,851 1,880 321,100
2021/02/10 1,849 1,962 1,842 1,940 459,100
2021/02/09 1,795 1,831 1,766 1,831 360,700
2021/02/08 1,807 1,824 1,755 1,775 285,400
2021/02/05 1,810 1,838 1,798 1,799 175,800
2021/02/04 1,848 1,862 1,810 1,812 186,500
2021/02/03 1,840 1,869 1,820 1,844 161,600
2021/02/02 1,836 1,836 1,789 1,825 260,100
2021/02/01 1,826 1,843 1,805 1,816 267,200
2021/01/29 1,905 1,919 1,835 1,844 250,500
2021/01/28 1,867 1,916 1,853 1,902 263,400
2021/01/27 1,885 1,911 1,871 1,877 220,300
2021/01/26 1,910 1,922 1,852 1,857 358,300
2021/01/25 1,950 1,973 1,873 1,936 568,700
2021/01/22 1,931 1,969 1,882 1,955 483,000
2021/01/21 2,017 2,035 1,947 1,949 645,300
2021/01/20 1,887 2,053 1,863 2,037 1,289,200
2021/01/19 1,855 1,919 1,847 1,888 805,300
2021/01/18 1,763 1,935 1,733 1,895 3,153,400
2021/01/15 1,760 1,760 1,760 1,760 306,100
2021/01/14 1,515 1,520 1,452 1,460 446,500
2021/01/13 1,476 1,540 1,465 1,512 795,000
2021/01/12 1,449 1,505 1,441 1,458 636,800
2021/01/08 1,410 1,432 1,405 1,419 207,300
2021/01/07 1,381 1,414 1,381 1,392 191,600
2021/01/06 1,363 1,432 1,355 1,368 318,300
2021/01/05 1,365 1,365 1,341 1,346 137,200
2021/01/04 1,354 1,377 1,340 1,375 169,100

このページの先頭へ