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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,773 | 1,775 | 1,743 | 1,745 | 604,300 |
| 2024/12/27 | 1,748 | 1,758 | 1,738 | 1,758 | 464,200 |
| 2024/12/26 | 1,750 | 1,751 | 1,733 | 1,747 | 367,000 |
| 2024/12/25 | 1,730 | 1,742 | 1,720 | 1,739 | 319,900 |
| 2024/12/24 | 1,717 | 1,734 | 1,699 | 1,734 | 518,100 |
| 2024/12/23 | 1,707 | 1,727 | 1,704 | 1,716 | 347,400 |
| 2024/12/20 | 1,720 | 1,733 | 1,702 | 1,702 | 369,500 |
| 2024/12/19 | 1,690 | 1,723 | 1,686 | 1,715 | 341,300 |
| 2024/12/18 | 1,709 | 1,714 | 1,694 | 1,707 | 248,200 |
| 2024/12/17 | 1,705 | 1,715 | 1,700 | 1,715 | 298,900 |
| 2024/12/16 | 1,700 | 1,710 | 1,694 | 1,701 | 315,300 |
| 2024/12/13 | 1,670 | 1,700 | 1,670 | 1,693 | 314,400 |
| 2024/12/12 | 1,695 | 1,706 | 1,686 | 1,687 | 463,800 |
| 2024/12/11 | 1,679 | 1,694 | 1,667 | 1,682 | 389,100 |
| 2024/12/10 | 1,718 | 1,718 | 1,675 | 1,679 | 570,600 |
| 2024/12/09 | 1,693 | 1,724 | 1,687 | 1,721 | 521,500 |
| 2024/12/06 | 1,681 | 1,714 | 1,677 | 1,684 | 479,900 |
| 2024/12/05 | 1,680 | 1,687 | 1,660 | 1,665 | 578,500 |
| 2024/12/04 | 1,689 | 1,704 | 1,675 | 1,687 | 591,500 |
| 2024/12/03 | 1,661 | 1,710 | 1,660 | 1,695 | 930,100 |
| 2024/12/02 | 1,683 | 1,695 | 1,650 | 1,661 | 683,500 |
| 2024/11/29 | 1,641 | 1,674 | 1,610 | 1,664 | 880,800 |
| 2024/11/28 | 1,602 | 1,635 | 1,590 | 1,635 | 535,600 |
| 2024/11/28 | 1 -> 3.00 分割 | ||||
| 2024/11/27 | 4,835 | 4,870 | 4,755 | 4,870 | 167,300 |
| 2024/11/26 | 4,800 | 4,855 | 4,760 | 4,810 | 197,000 |
| 2024/11/25 | 4,925 | 4,940 | 4,820 | 4,820 | 226,300 |
| 2024/11/22 | 4,960 | 4,990 | 4,900 | 4,940 | 169,100 |
| 2024/11/21 | 4,935 | 4,985 | 4,915 | 4,960 | 137,000 |
| 2024/11/20 | 5,000 | 5,030 | 4,910 | 4,940 | 195,300 |
| 2024/11/19 | 4,930 | 5,020 | 4,925 | 4,975 | 161,200 |
| 2024/11/18 | 4,915 | 4,980 | 4,890 | 4,920 | 196,300 |
| 2024/11/15 | 4,885 | 4,940 | 4,855 | 4,915 | 149,600 |
| 2024/11/14 | 4,855 | 4,855 | 4,785 | 4,835 | 147,100 |
| 2024/11/13 | 4,835 | 4,980 | 4,835 | 4,885 | 188,900 |
| 2024/11/12 | 4,880 | 4,940 | 4,825 | 4,855 | 115,500 |
| 2024/11/11 | 4,935 | 4,940 | 4,865 | 4,875 | 124,600 |
| 2024/11/08 | 4,820 | 4,945 | 4,795 | 4,905 | 217,200 |
| 2024/11/07 | 4,830 | 4,845 | 4,705 | 4,790 | 232,500 |
| 2024/11/06 | 4,840 | 4,905 | 4,815 | 4,840 | 179,400 |
| 2024/11/05 | 4,795 | 4,850 | 4,760 | 4,840 | 125,200 |
| 2024/11/01 | 4,810 | 4,885 | 4,785 | 4,790 | 154,700 |
| 2024/10/31 | 4,925 | 4,925 | 4,865 | 4,910 | 127,200 |
| 2024/10/30 | 4,920 | 4,920 | 4,810 | 4,870 | 237,800 |
| 2024/10/29 | 4,850 | 4,915 | 4,810 | 4,870 | 192,600 |
| 2024/10/28 | 4,640 | 4,820 | 4,635 | 4,805 | 206,300 |
| 2024/10/25 | 4,775 | 4,780 | 4,635 | 4,680 | 227,400 |
| 2024/10/24 | 4,725 | 4,760 | 4,680 | 4,740 | 288,200 |
| 2024/10/23 | 4,900 | 4,905 | 4,800 | 4,800 | 288,500 |
| 2024/10/22 | 4,975 | 5,020 | 4,880 | 4,910 | 245,300 |
| 2024/10/21 | 4,960 | 4,985 | 4,940 | 4,945 | 158,400 |
| 2024/10/18 | 4,985 | 5,060 | 4,945 | 4,955 | 206,600 |
| 2024/10/17 | 5,010 | 5,030 | 4,915 | 4,930 | 232,300 |
| 2024/10/16 | 5,010 | 5,090 | 4,945 | 5,010 | 349,500 |
| 2024/10/15 | 5,120 | 5,180 | 5,030 | 5,050 | 344,900 |
| 2024/10/11 | 5,420 | 5,500 | 5,060 | 5,120 | 866,700 |
| 2024/10/10 | 5,340 | 5,340 | 5,180 | 5,220 | 269,000 |
| 2024/10/09 | 5,300 | 5,370 | 5,240 | 5,270 | 208,900 |
| 2024/10/08 | 5,220 | 5,300 | 5,190 | 5,300 | 182,400 |
| 2024/10/07 | 5,270 | 5,350 | 5,240 | 5,280 | 170,800 |
| 2024/10/04 | 5,210 | 5,300 | 5,200 | 5,220 | 176,000 |
| 2024/10/03 | 5,380 | 5,390 | 5,260 | 5,290 | 140,800 |
| 2024/10/02 | 5,330 | 5,360 | 5,230 | 5,260 | 270,000 |
| 2024/10/01 | 5,430 | 5,470 | 5,380 | 5,430 | 127,300 |
| 2024/09/30 | 5,450 | 5,570 | 5,430 | 5,480 | 206,100 |
| 2024/09/27 | 5,600 | 5,620 | 5,470 | 5,550 | 206,200 |
| 2024/09/26 | 5,360 | 5,570 | 5,320 | 5,570 | 329,400 |
| 2024/09/25 | 5,620 | 5,660 | 5,260 | 5,270 | 398,400 |
| 2024/09/24 | 5,800 | 5,800 | 5,670 | 5,690 | 139,300 |
| 2024/09/20 | 5,680 | 5,750 | 5,550 | 5,720 | 305,400 |
| 2024/09/19 | 5,540 | 5,580 | 5,450 | 5,540 | 178,100 |
| 2024/09/18 | 5,630 | 5,680 | 5,490 | 5,560 | 149,100 |
| 2024/09/17 | 5,520 | 5,670 | 5,520 | 5,610 | 208,300 |
| 2024/09/13 | 5,620 | 5,620 | 5,400 | 5,440 | 174,000 |
| 2024/09/12 | 5,550 | 5,640 | 5,510 | 5,630 | 156,600 |
| 2024/09/11 | 5,580 | 5,580 | 5,350 | 5,410 | 183,100 |
| 2024/09/10 | 5,450 | 5,630 | 5,430 | 5,620 | 179,200 |
| 2024/09/09 | 5,350 | 5,470 | 5,320 | 5,430 | 234,900 |
| 2024/09/06 | 5,640 | 5,650 | 5,480 | 5,520 | 178,500 |
| 2024/09/05 | 5,570 | 5,720 | 5,550 | 5,640 | 171,800 |
| 2024/09/04 | 5,620 | 5,740 | 5,560 | 5,600 | 215,800 |
| 2024/09/03 | 5,600 | 5,800 | 5,570 | 5,800 | 241,800 |
| 2024/09/02 | 5,600 | 5,640 | 5,530 | 5,550 | 250,000 |
| 2024/08/30 | 5,740 | 5,770 | 5,600 | 5,660 | 307,400 |
| 2024/08/29 | 5,610 | 5,800 | 5,530 | 5,790 | 752,200 |
| 2024/08/28 | 5,660 | 5,720 | 5,530 | 5,590 | 1,139,800 |
| 2024/08/27 | 5,600 | 5,680 | 5,550 | 5,640 | 415,600 |
| 2024/08/26 | 5,400 | 5,530 | 5,370 | 5,500 | 577,900 |
| 2024/08/23 | 5,320 | 5,400 | 5,260 | 5,400 | 363,200 |
| 2024/08/22 | 5,350 | 5,440 | 5,340 | 5,390 | 440,800 |
| 2024/08/21 | 5,360 | 5,430 | 5,290 | 5,310 | 260,600 |
| 2024/08/20 | 5,350 | 5,450 | 5,300 | 5,430 | 305,600 |
| 2024/08/19 | 5,290 | 5,370 | 5,230 | 5,260 | 386,100 |
| 2024/08/16 | 5,130 | 5,300 | 5,040 | 5,300 | 441,600 |
| 2024/08/15 | 5,000 | 5,020 | 4,930 | 4,960 | 251,900 |
| 2024/08/14 | 4,990 | 5,000 | 4,910 | 4,950 | 218,800 |
| 2024/08/13 | 4,880 | 4,970 | 4,865 | 4,970 | 272,400 |
| 2024/08/09 | 4,880 | 4,910 | 4,820 | 4,880 | 352,900 |
| 2024/08/08 | 4,735 | 4,890 | 4,715 | 4,740 | 348,400 |
| 2024/08/07 | 4,575 | 4,865 | 4,525 | 4,800 | 345,400 |
| 2024/08/06 | 4,440 | 4,625 | 4,425 | 4,595 | 491,400 |
| 2024/08/05 | 4,435 | 4,510 | 4,215 | 4,230 | 659,900 |
| 2024/08/02 | 4,830 | 4,865 | 4,715 | 4,715 | 372,200 |
| 2024/08/01 | 5,120 | 5,120 | 4,930 | 4,960 | 293,500 |
| 2024/07/31 | 5,150 | 5,180 | 5,060 | 5,160 | 290,100 |
| 2024/07/30 | 5,100 | 5,150 | 5,020 | 5,140 | 317,700 |
| 2024/07/29 | 4,835 | 5,050 | 4,780 | 5,050 | 427,600 |
| 2024/07/26 | 4,760 | 4,965 | 4,720 | 4,865 | 499,000 |
| 2024/07/25 | 4,595 | 4,795 | 4,575 | 4,740 | 576,100 |
| 2024/07/24 | 4,450 | 4,620 | 4,410 | 4,595 | 612,700 |
| 2024/07/23 | 4,320 | 4,415 | 4,315 | 4,340 | 243,800 |
| 2024/07/22 | 4,350 | 4,375 | 4,265 | 4,335 | 193,400 |
| 2024/07/19 | 4,425 | 4,425 | 4,320 | 4,340 | 171,700 |
| 2024/07/18 | 4,420 | 4,445 | 4,380 | 4,425 | 156,700 |
| 2024/07/17 | 4,410 | 4,505 | 4,385 | 4,415 | 302,200 |
| 2024/07/16 | 4,330 | 4,480 | 4,305 | 4,400 | 455,800 |
| 2024/07/12 | 4,265 | 4,330 | 4,245 | 4,260 | 366,600 |
| 2024/07/11 | 4,245 | 4,350 | 4,200 | 4,300 | 648,800 |
| 2024/07/10 | 4,255 | 4,330 | 4,235 | 4,315 | 787,000 |
| 2024/07/09 | 4,570 | 4,575 | 4,200 | 4,220 | 2,120,800 |
| 2024/07/08 | 4,570 | 4,630 | 4,555 | 4,600 | 323,700 |
| 2024/07/05 | 4,630 | 4,680 | 4,560 | 4,600 | 231,700 |
| 2024/07/04 | 4,720 | 4,745 | 4,650 | 4,655 | 194,900 |
| 2024/07/03 | 4,555 | 4,670 | 4,555 | 4,655 | 251,600 |
| 2024/07/02 | 4,440 | 4,635 | 4,440 | 4,550 | 228,300 |
| 2024/07/01 | 4,430 | 4,505 | 4,410 | 4,440 | 236,200 |
| 2024/06/28 | 4,490 | 4,530 | 4,475 | 4,500 | 168,100 |
| 2024/06/27 | 4,415 | 4,585 | 4,410 | 4,490 | 259,100 |
| 2024/06/26 | 4,450 | 4,510 | 4,410 | 4,430 | 271,500 |
| 2024/06/25 | 4,375 | 4,495 | 4,375 | 4,475 | 315,700 |
| 2024/06/24 | 4,550 | 4,625 | 4,250 | 4,400 | 777,400 |
| 2024/06/21 | 4,690 | 4,730 | 4,675 | 4,680 | 116,500 |
| 2024/06/20 | 4,725 | 4,765 | 4,685 | 4,705 | 95,900 |
| 2024/06/19 | 4,735 | 4,800 | 4,725 | 4,745 | 121,000 |
| 2024/06/18 | 4,710 | 4,805 | 4,710 | 4,760 | 124,600 |
| 2024/06/17 | 4,820 | 4,825 | 4,645 | 4,700 | 222,800 |
| 2024/06/14 | 4,680 | 4,760 | 4,680 | 4,755 | 126,000 |
| 2024/06/13 | 4,745 | 4,765 | 4,685 | 4,690 | 77,700 |
| 2024/06/12 | 4,750 | 4,780 | 4,670 | 4,735 | 164,300 |
| 2024/06/11 | 4,790 | 4,805 | 4,735 | 4,775 | 109,200 |
| 2024/06/10 | 4,730 | 4,830 | 4,730 | 4,775 | 118,500 |
| 2024/06/07 | 4,700 | 4,795 | 4,675 | 4,750 | 155,700 |
| 2024/06/06 | 4,750 | 4,800 | 4,665 | 4,665 | 161,500 |
| 2024/06/05 | 4,790 | 4,815 | 4,680 | 4,705 | 150,800 |
| 2024/06/04 | 4,635 | 4,830 | 4,635 | 4,825 | 272,900 |
| 2024/06/03 | 4,650 | 4,720 | 4,610 | 4,635 | 137,000 |
| 2024/05/31 | 4,500 | 4,640 | 4,500 | 4,640 | 246,800 |
| 2024/05/30 | 4,305 | 4,500 | 4,300 | 4,455 | 213,500 |
| 2024/05/29 | 4,435 | 4,440 | 4,335 | 4,345 | 194,600 |
| 2024/05/28 | 4,460 | 4,525 | 4,440 | 4,450 | 124,300 |
| 2024/05/27 | 4,480 | 4,530 | 4,425 | 4,460 | 139,500 |
| 2024/05/24 | 4,395 | 4,485 | 4,380 | 4,440 | 136,200 |
| 2024/05/23 | 4,470 | 4,490 | 4,415 | 4,460 | 114,500 |
| 2024/05/22 | 4,525 | 4,560 | 4,480 | 4,495 | 105,000 |
| 2024/05/21 | 4,520 | 4,545 | 4,475 | 4,480 | 117,300 |
| 2024/05/20 | 4,505 | 4,585 | 4,500 | 4,520 | 133,800 |
| 2024/05/17 | 4,500 | 4,570 | 4,460 | 4,505 | 175,200 |
| 2024/05/16 | 4,560 | 4,605 | 4,500 | 4,545 | 176,200 |
| 2024/05/15 | 4,710 | 4,710 | 4,535 | 4,560 | 270,900 |
| 2024/05/14 | 4,700 | 4,735 | 4,625 | 4,690 | 153,100 |
| 2024/05/13 | 4,625 | 4,695 | 4,565 | 4,685 | 158,200 |
| 2024/05/10 | 4,575 | 4,645 | 4,550 | 4,625 | 172,200 |
| 2024/05/09 | 4,590 | 4,615 | 4,525 | 4,555 | 158,900 |
| 2024/05/08 | 4,530 | 4,610 | 4,500 | 4,560 | 250,600 |
| 2024/05/07 | 4,550 | 4,570 | 4,465 | 4,525 | 241,300 |
| 2024/05/02 | 4,345 | 4,480 | 4,340 | 4,460 | 234,300 |
| 2024/05/01 | 4,395 | 4,405 | 4,260 | 4,340 | 245,500 |
| 2024/04/30 | 4,395 | 4,435 | 4,340 | 4,425 | 345,300 |
| 2024/04/26 | 4,090 | 4,335 | 4,070 | 4,295 | 419,700 |
| 2024/04/25 | 4,210 | 4,250 | 4,140 | 4,140 | 240,300 |
| 2024/04/24 | 4,285 | 4,355 | 4,245 | 4,265 | 202,600 |
| 2024/04/23 | 4,310 | 4,335 | 4,175 | 4,215 | 250,000 |
| 2024/04/22 | 4,130 | 4,300 | 4,115 | 4,295 | 324,200 |
| 2024/04/19 | 4,175 | 4,210 | 4,035 | 4,130 | 398,700 |
| 2024/04/18 | 4,180 | 4,300 | 4,140 | 4,245 | 290,400 |
| 2024/04/17 | 4,315 | 4,385 | 4,230 | 4,250 | 477,300 |
| 2024/04/16 | 4,410 | 4,440 | 4,315 | 4,315 | 533,900 |
| 2024/04/15 | 4,515 | 4,640 | 4,475 | 4,515 | 465,700 |
| 2024/04/12 | 4,740 | 4,760 | 4,560 | 4,575 | 608,300 |
| 2024/04/11 | 4,795 | 4,815 | 4,665 | 4,740 | 652,800 |
| 2024/04/10 | 5,250 | 5,250 | 4,870 | 4,905 | 1,226,200 |
| 2024/04/09 | 5,100 | 5,150 | 5,010 | 5,120 | 309,200 |
| 2024/04/08 | 4,870 | 4,965 | 4,825 | 4,895 | 164,200 |
| 2024/04/05 | 4,950 | 5,000 | 4,895 | 4,925 | 189,600 |
| 2024/04/04 | 5,090 | 5,120 | 5,040 | 5,060 | 95,600 |
| 2024/04/03 | 5,000 | 5,090 | 4,960 | 5,050 | 144,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,020 | 5,050 | 167,400 |
| 2024/04/01 | 5,260 | 5,280 | 5,110 | 5,120 | 150,200 |
| 2024/03/29 | 5,230 | 5,320 | 5,180 | 5,300 | 112,900 |
| 2024/03/28 | 5,180 | 5,230 | 5,140 | 5,170 | 85,600 |
| 2024/03/27 | 5,190 | 5,250 | 5,170 | 5,210 | 132,200 |
| 2024/03/26 | 5,190 | 5,190 | 5,100 | 5,150 | 118,700 |
| 2024/03/25 | 5,200 | 5,250 | 5,150 | 5,210 | 140,500 |
| 2024/03/22 | 5,060 | 5,180 | 5,040 | 5,170 | 104,400 |
| 2024/03/21 | 5,160 | 5,180 | 5,060 | 5,090 | 231,700 |
| 2024/03/19 | 5,120 | 5,210 | 5,090 | 5,170 | 299,300 |
| 2024/03/18 | 4,940 | 5,130 | 4,850 | 5,020 | 447,400 |
| 2024/03/15 | 4,735 | 4,785 | 4,665 | 4,755 | 106,900 |
| 2024/03/14 | 4,780 | 4,790 | 4,690 | 4,765 | 139,700 |
| 2024/03/13 | 4,850 | 4,900 | 4,800 | 4,830 | 194,900 |
| 2024/03/12 | 4,665 | 4,845 | 4,610 | 4,790 | 179,900 |
| 2024/03/11 | 4,715 | 4,785 | 4,600 | 4,670 | 181,600 |
| 2024/03/08 | 4,580 | 4,810 | 4,570 | 4,720 | 326,600 |
| 2024/03/07 | 4,450 | 4,575 | 4,430 | 4,555 | 207,600 |
| 2024/03/06 | 4,375 | 4,445 | 4,330 | 4,405 | 104,700 |
| 2024/03/05 | 4,450 | 4,465 | 4,390 | 4,405 | 154,200 |
| 2024/03/04 | 4,635 | 4,690 | 4,515 | 4,515 | 197,600 |
| 2024/03/01 | 4,560 | 4,675 | 4,550 | 4,635 | 244,100 |
| 2024/02/29 | 4,555 | 4,580 | 4,420 | 4,545 | 252,900 |
| 2024/02/28 | 4,575 | 4,610 | 4,515 | 4,570 | 468,400 |
| 2024/02/27 | 4,625 | 4,655 | 4,555 | 4,605 | 950,800 |
| 2024/02/26 | 4,550 | 4,580 | 4,490 | 4,565 | 419,700 |
| 2024/02/22 | 4,465 | 4,585 | 4,465 | 4,550 | 330,500 |
| 2024/02/21 | 4,545 | 4,565 | 4,435 | 4,450 | 321,100 |
| 2024/02/20 | 4,550 | 4,580 | 4,495 | 4,495 | 217,100 |
| 2024/02/19 | 4,415 | 4,515 | 4,405 | 4,495 | 309,900 |
| 2024/02/16 | 4,380 | 4,455 | 4,350 | 4,415 | 173,100 |
| 2024/02/15 | 4,445 | 4,445 | 4,325 | 4,380 | 187,500 |
| 2024/02/14 | 4,245 | 4,430 | 4,245 | 4,420 | 246,700 |
| 2024/02/13 | 4,355 | 4,355 | 4,220 | 4,270 | 207,400 |
| 2024/02/09 | 4,265 | 4,325 | 4,240 | 4,240 | 195,200 |
| 2024/02/08 | 4,225 | 4,265 | 4,175 | 4,215 | 180,600 |
| 2024/02/07 | 4,170 | 4,215 | 4,115 | 4,185 | 162,800 |
| 2024/02/06 | 4,175 | 4,245 | 4,150 | 4,195 | 314,600 |
| 2024/02/05 | 4,335 | 4,345 | 4,265 | 4,315 | 188,500 |
| 2024/02/02 | 4,275 | 4,360 | 4,275 | 4,320 | 209,100 |
| 2024/02/01 | 4,300 | 4,330 | 4,275 | 4,315 | 140,600 |
| 2024/01/31 | 4,325 | 4,375 | 4,265 | 4,305 | 179,900 |
| 2024/01/30 | 4,240 | 4,310 | 4,235 | 4,275 | 173,100 |
| 2024/01/29 | 4,320 | 4,340 | 4,240 | 4,240 | 147,300 |
| 2024/01/26 | 4,365 | 4,405 | 4,290 | 4,295 | 155,600 |
| 2024/01/25 | 4,340 | 4,445 | 4,320 | 4,400 | 132,800 |
| 2024/01/24 | 4,430 | 4,475 | 4,325 | 4,370 | 172,600 |
| 2024/01/23 | 4,410 | 4,435 | 4,375 | 4,425 | 173,400 |
| 2024/01/22 | 4,360 | 4,445 | 4,305 | 4,435 | 166,200 |
| 2024/01/19 | 4,365 | 4,385 | 4,290 | 4,305 | 212,200 |
| 2024/01/18 | 4,305 | 4,370 | 4,290 | 4,305 | 219,100 |
| 2024/01/17 | 4,410 | 4,460 | 4,300 | 4,300 | 300,700 |
| 2024/01/16 | 4,560 | 4,615 | 4,400 | 4,450 | 454,400 |
| 2024/01/15 | 4,355 | 4,565 | 4,350 | 4,565 | 657,700 |
| 2024/01/12 | 4,210 | 4,385 | 4,185 | 4,330 | 1,014,300 |
| 2024/01/11 | 4,015 | 4,045 | 3,930 | 3,930 | 295,500 |
| 2024/01/10 | 3,980 | 4,050 | 3,970 | 4,005 | 121,700 |
| 2024/01/09 | 4,000 | 4,045 | 3,980 | 4,000 | 115,500 |
| 2024/01/05 | 4,040 | 4,055 | 3,990 | 3,995 | 124,500 |
| 2024/01/04 | 3,985 | 4,040 | 3,940 | 4,010 | 196,800 |