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
2022/12/30 2,100 2,164 2,100 2,139 283,200
2022/12/29 2,065 2,091 2,053 2,091 89,400
2022/12/28 2,068 2,093 2,047 2,088 194,700
2022/12/27 2,055 2,087 2,046 2,076 174,500
2022/12/26 2,052 2,073 2,023 2,050 169,800
2022/12/23 2,043 2,055 2,021 2,052 155,700
2022/12/22 2,042 2,061 2,021 2,061 150,300
2022/12/21 2,000 2,057 1,978 2,027 260,500
2022/12/20 2,100 2,116 2,008 2,024 390,000
2022/12/19 2,115 2,151 2,111 2,118 135,300
2022/12/16 2,130 2,171 2,129 2,151 143,600
2022/12/15 2,196 2,196 2,164 2,165 121,600
2022/12/14 2,205 2,222 2,200 2,209 106,900
2022/12/13 2,193 2,209 2,185 2,205 111,400
2022/12/12 2,173 2,209 2,138 2,178 149,700
2022/12/09 2,168 2,214 2,163 2,209 203,700
2022/12/08 2,187 2,191 2,165 2,188 125,700
2022/12/07 2,188 2,200 2,168 2,192 120,700
2022/12/06 2,200 2,217 2,170 2,208 145,300
2022/12/05 2,280 2,280 2,222 2,227 178,400
2022/12/02 2,329 2,329 2,277 2,296 208,900
2022/12/01 2,379 2,405 2,318 2,318 158,700
2022/11/30 2,326 2,356 2,310 2,351 154,000
2022/11/29 2,317 2,333 2,307 2,328 105,100
2022/11/28 2,352 2,372 2,341 2,354 144,700
2022/11/25 2,325 2,350 2,313 2,334 146,600
2022/11/24 2,319 2,340 2,313 2,320 152,400
2022/11/22 2,311 2,314 2,282 2,283 142,200
2022/11/21 2,287 2,345 2,276 2,306 263,000
2022/11/18 2,293 2,325 2,276 2,287 201,300
2022/11/17 2,244 2,295 2,232 2,282 140,500
2022/11/16 2,314 2,314 2,243 2,248 160,300
2022/11/15 2,272 2,288 2,211 2,282 364,000
2022/11/14 2,400 2,400 2,320 2,322 165,400
2022/11/11 2,347 2,391 2,318 2,389 259,200
2022/11/10 2,311 2,313 2,252 2,259 215,000
2022/11/09 2,330 2,407 2,321 2,339 391,900
2022/11/08 2,226 2,332 2,214 2,308 345,900
2022/11/07 2,179 2,196 2,155 2,185 141,200
2022/11/04 2,202 2,219 2,170 2,171 225,000
2022/11/02 2,240 2,265 2,228 2,235 169,100
2022/11/01 2,260 2,291 2,240 2,274 129,800
2022/10/31 2,298 2,329 2,275 2,285 199,100
2022/10/28 2,236 2,274 2,232 2,248 273,900
2022/10/27 2,238 2,268 2,228 2,260 177,600
2022/10/26 2,244 2,282 2,235 2,248 265,200
2022/10/25 2,162 2,214 2,133 2,194 210,900
2022/10/24 2,211 2,224 2,160 2,170 245,800
2022/10/21 2,253 2,273 2,200 2,200 283,100
2022/10/20 2,213 2,268 2,205 2,254 449,100
2022/10/19 2,292 2,307 2,202 2,204 573,800
2022/10/18 2,107 2,272 2,100 2,267 1,091,800
2022/10/17 1,980 2,064 1,977 2,044 432,300
2022/10/14 1,910 2,143 1,908 1,987 1,126,000
2022/10/13 2,045 2,054 1,972 2,010 361,400
2022/10/12 2,028 2,088 2,028 2,046 267,100
2022/10/11 2,034 2,083 2,022 2,042 238,200
2022/10/07 2,020 2,090 2,015 2,072 280,200
2022/10/06 2,060 2,079 2,041 2,055 200,000
2022/10/05 2,035 2,072 2,022 2,063 212,900
2022/10/04 2,003 2,032 1,977 2,030 188,700
2022/10/03 1,954 1,992 1,903 1,985 214,900
2022/09/30 1,975 1,998 1,950 1,974 154,900
2022/09/29 1,948 2,010 1,933 2,002 263,600
2022/09/28 1,947 1,977 1,887 1,916 362,800
2022/09/27 1,940 1,983 1,934 1,963 200,500
2022/09/26 1,959 1,965 1,935 1,940 247,500
2022/09/22 2,000 2,009 1,972 1,996 174,700
2022/09/21 2,057 2,057 1,996 2,017 237,300
2022/09/20 2,029 2,082 2,019 2,078 208,000
2022/09/16 2,067 2,068 2,029 2,029 124,500
2022/09/15 2,070 2,072 2,012 2,061 211,100
2022/09/14 2,004 2,069 1,995 2,056 222,100
2022/09/13 2,044 2,088 2,043 2,053 201,700
2022/09/12 2,006 2,044 1,981 2,044 323,300
2022/09/09 2,005 2,028 2,002 2,013 249,000
2022/09/08 2,020 2,028 1,985 2,012 165,900
2022/09/07 2,013 2,014 1,969 1,987 180,500
2022/09/06 1,993 2,032 1,980 2,011 152,700
2022/09/05 1,985 2,021 1,970 2,011 309,900
2022/09/02 2,086 2,090 1,988 1,992 486,800
2022/09/01 2,078 2,113 2,068 2,089 174,300
2022/08/31 2,031 2,116 2,025 2,114 244,500
2022/08/30 2,063 2,078 2,025 2,060 452,800
2022/08/29 2,100 2,109 2,062 2,107 1,076,900
2022/08/26 2,149 2,155 2,131 2,134 179,100
2022/08/25 2,150 2,153 2,127 2,145 162,300
2022/08/24 2,130 2,163 2,123 2,155 181,700
2022/08/23 2,096 2,134 2,089 2,134 164,100
2022/08/22 2,115 2,135 2,106 2,113 292,700
2022/08/19 2,145 2,184 2,139 2,139 251,500
2022/08/18 2,121 2,149 2,113 2,141 201,900
2022/08/17 2,151 2,167 2,141 2,163 236,400
2022/08/16 2,136 2,164 2,124 2,164 147,100
2022/08/15 2,118 2,150 2,116 2,128 150,000
2022/08/12 2,101 2,153 2,100 2,127 252,000
2022/08/10 2,090 2,112 2,074 2,085 160,700
2022/08/09 2,086 2,140 2,086 2,118 173,500
2022/08/08 2,105 2,120 2,094 2,112 142,600
2022/08/05 2,081 2,149 2,080 2,128 312,100
2022/08/04 2,157 2,166 2,090 2,125 196,700
2022/08/03 2,110 2,135 2,094 2,124 151,000
2022/08/02 2,159 2,162 2,104 2,104 322,200
2022/08/01 2,122 2,213 2,094 2,213 345,100
2022/07/29 2,028 2,090 2,028 2,077 388,100
2022/07/28 2,057 2,073 2,022 2,055 261,200
2022/07/27 2,075 2,098 2,055 2,068 150,000
2022/07/26 2,068 2,075 2,033 2,073 169,900
2022/07/25 2,080 2,099 2,072 2,089 140,000
2022/07/22 2,153 2,153 2,111 2,119 250,500
2022/07/21 2,140 2,170 2,133 2,162 150,900
2022/07/20 2,138 2,166 2,124 2,136 249,600
2022/07/19 2,147 2,147 2,030 2,059 225,900
2022/07/15 2,120 2,174 2,102 2,114 259,300
2022/07/14 2,105 2,147 2,052 2,143 529,300
2022/07/13 2,184 2,189 2,129 2,131 253,900
2022/07/12 2,162 2,197 2,138 2,184 327,100
2022/07/11 2,228 2,238 2,178 2,193 491,500
2022/07/08 2,036 2,219 2,036 2,190 1,136,000
2022/07/07 1,976 1,985 1,940 1,976 508,200
2022/07/06 1,923 1,957 1,916 1,936 254,800
2022/07/05 1,942 1,942 1,910 1,917 150,900
2022/07/04 1,919 1,949 1,907 1,939 171,000
2022/07/01 1,941 1,969 1,874 1,888 255,200
2022/06/30 1,965 1,969 1,935 1,940 149,700
2022/06/29 1,935 1,979 1,930 1,965 233,300
2022/06/28 1,943 1,965 1,932 1,964 209,400
2022/06/27 1,936 1,963 1,907 1,961 202,600
2022/06/24 1,881 1,938 1,878 1,931 305,200
2022/06/23 1,809 1,850 1,809 1,844 152,300
2022/06/22 1,849 1,858 1,799 1,809 145,300
2022/06/21 1,823 1,860 1,819 1,849 184,200
2022/06/20 1,825 1,839 1,784 1,796 203,500
2022/06/17 1,816 1,832 1,766 1,793 473,100
2022/06/16 1,917 1,935 1,856 1,856 432,300
2022/06/15 1,955 1,959 1,877 1,877 520,500
2022/06/14 1,949 1,965 1,924 1,959 278,700
2022/06/13 1,993 2,011 1,970 1,973 309,400
2022/06/10 2,059 2,067 2,025 2,028 159,400
2022/06/09 2,040 2,081 2,025 2,075 128,600
2022/06/08 2,033 2,046 2,020 2,030 120,900
2022/06/07 2,034 2,042 1,999 2,018 220,800
2022/06/06 2,022 2,046 2,000 2,038 201,000
2022/06/03 2,075 2,088 2,050 2,064 168,400
2022/06/02 2,055 2,055 1,987 2,045 200,800
2022/06/01 2,036 2,070 2,032 2,069 204,500
2022/05/31 2,055 2,074 2,020 2,045 139,600
2022/05/30 2,018 2,041 1,998 2,041 424,700
2022/05/27 1,988 1,998 1,947 1,995 232,100
2022/05/26 1,966 1,995 1,958 1,962 188,700
2022/05/25 1,971 1,982 1,935 1,956 217,900
2022/05/24 2,026 2,046 1,975 1,986 213,600
2022/05/23 2,017 2,064 2,015 2,041 242,400
2022/05/20 1,986 2,006 1,944 2,006 304,000
2022/05/19 1,986 1,999 1,961 1,972 361,600
2022/05/18 2,048 2,060 1,993 2,036 269,800
2022/05/17 2,020 2,078 1,992 2,034 215,700
2022/05/16 2,115 2,142 2,048 2,064 192,200
2022/05/13 1,996 2,088 1,970 2,080 333,600
2022/05/12 2,016 2,016 1,944 1,944 390,100
2022/05/11 2,041 2,084 2,040 2,066 234,400
2022/05/10 2,050 2,067 1,991 2,046 339,300
2022/05/09 2,098 2,111 2,070 2,083 239,800
2022/05/06 2,119 2,133 2,083 2,133 297,300
2022/05/02 2,139 2,176 2,108 2,149 276,400
2022/04/28 2,112 2,144 2,077 2,142 286,700
2022/04/27 2,124 2,161 2,091 2,159 451,500
2022/04/26 2,165 2,206 2,117 2,185 332,300
2022/04/25 2,033 2,149 2,025 2,133 448,500
2022/04/22 2,066 2,090 2,013 2,067 683,000
2022/04/21 2,220 2,234 2,079 2,116 828,200
2022/04/20 2,331 2,331 2,215 2,226 540,400
2022/04/19 2,308 2,338 2,283 2,337 223,000
2022/04/18 2,307 2,317 2,235 2,271 219,900
2022/04/15 2,299 2,336 2,261 2,324 182,200
2022/04/14 2,310 2,345 2,252 2,339 343,000
2022/04/13 2,164 2,313 2,141 2,309 467,500
2022/04/12 2,161 2,244 2,132 2,185 482,100
2022/04/11 2,203 2,272 2,167 2,183 624,700
2022/04/08 2,363 2,417 2,220 2,220 1,018,600
2022/04/07 2,510 2,539 2,462 2,522 333,000
2022/04/06 2,641 2,654 2,559 2,593 321,600
2022/04/05 2,602 2,666 2,580 2,630 482,800
2022/04/04 2,538 2,556 2,492 2,552 190,900
2022/04/01 2,504 2,536 2,470 2,532 209,700
2022/03/31 2,488 2,563 2,447 2,551 222,800
2022/03/30 2,506 2,535 2,470 2,529 201,100
2022/03/29 2,425 2,500 2,406 2,500 183,400
2022/03/28 2,423 2,423 2,360 2,392 167,600
2022/03/25 2,440 2,458 2,385 2,430 160,800
2022/03/24 2,406 2,440 2,361 2,429 141,500
2022/03/23 2,377 2,465 2,342 2,426 256,100
2022/03/22 2,381 2,390 2,297 2,311 173,700
2022/03/18 2,349 2,376 2,326 2,368 173,600
2022/03/17 2,324 2,392 2,318 2,360 195,100
2022/03/16 2,280 2,287 2,225 2,266 146,400
2022/03/15 2,175 2,267 2,160 2,240 176,100
2022/03/14 2,196 2,245 2,165 2,199 224,200
2022/03/11 2,278 2,295 2,210 2,246 183,700
2022/03/10 2,350 2,354 2,290 2,323 212,500
2022/03/09 2,283 2,294 2,205 2,265 226,900
2022/03/08 2,252 2,317 2,222 2,248 282,200
2022/03/07 2,400 2,403 2,307 2,320 264,200
2022/03/04 2,564 2,564 2,411 2,488 317,000
2022/03/03 2,682 2,684 2,531 2,576 309,800
2022/03/02 2,550 2,642 2,513 2,632 355,700
2022/03/01 2,471 2,591 2,433 2,585 462,100
2022/02/28 2,360 2,398 2,293 2,392 303,700
2022/02/25 2,317 2,368 2,279 2,356 658,700
2022/02/24 2,260 2,339 2,260 2,307 1,230,600
2022/02/22 2,268 2,318 2,251 2,283 359,200
2022/02/21 2,262 2,348 2,262 2,324 452,800
2022/02/18 2,320 2,374 2,301 2,351 491,200
2022/02/17 2,418 2,453 2,376 2,376 375,000
2022/02/16 2,429 2,479 2,422 2,448 350,900
2022/02/15 2,436 2,465 2,367 2,423 360,800
2022/02/14 2,530 2,555 2,456 2,475 376,000
2022/02/10 2,568 2,608 2,546 2,591 342,900
2022/02/09 2,499 2,590 2,499 2,565 250,100
2022/02/08 2,473 2,551 2,436 2,497 398,200
2022/02/07 2,610 2,613 2,507 2,523 419,400
2022/02/04 2,500 2,616 2,472 2,611 333,500
2022/02/03 2,522 2,587 2,511 2,531 333,800
2022/02/02 2,492 2,595 2,461 2,594 301,000
2022/02/01 2,523 2,567 2,465 2,493 466,100
2022/01/31 2,326 2,430 2,323 2,388 281,400
2022/01/28 2,321 2,337 2,238 2,286 447,600
2022/01/27 2,384 2,410 2,277 2,310 388,000
2022/01/26 2,391 2,439 2,366 2,388 249,200
2022/01/25 2,560 2,572 2,419 2,424 353,700
2022/01/24 2,506 2,565 2,473 2,540 347,200
2022/01/21 2,625 2,652 2,551 2,597 325,700
2022/01/20 2,667 2,727 2,612 2,696 390,100
2022/01/19 2,830 2,863 2,687 2,691 394,200
2022/01/18 2,917 2,968 2,861 2,898 290,200
2022/01/17 2,951 2,993 2,887 2,966 251,200
2022/01/14 3,055 3,070 2,878 2,958 621,200
2022/01/13 2,972 3,220 2,940 3,100 1,028,600
2022/01/12 2,914 2,930 2,811 2,872 388,000
2022/01/11 2,825 2,878 2,809 2,837 233,300
2022/01/07 2,749 2,826 2,720 2,812 565,500
2022/01/06 2,800 2,843 2,706 2,737 459,500
2022/01/05 2,965 2,985 2,849 2,850 339,100
2022/01/04 3,025 3,035 2,935 2,981 251,400

このページの先頭へ