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
2025/06/13 2,190 2,199 2,145 2,153 344,000
2025/06/12 2,196 2,209 2,192 2,192 156,900
2025/06/11 2,200 2,221 2,175 2,192 255,700
2025/06/10 2,236 2,241 2,191 2,200 338,000
2025/06/09 2,223 2,236 2,212 2,236 224,200
2025/06/06 2,250 2,262 2,212 2,223 332,400
2025/06/05 2,240 2,296 2,240 2,251 540,400
2025/06/04 2,178 2,232 2,178 2,218 297,400
2025/06/03 2,182 2,201 2,177 2,186 149,400
2025/06/02 2,190 2,217 2,174 2,188 244,500
2025/05/30 2,146 2,190 2,140 2,174 366,100
2025/05/29 2,166 2,175 2,146 2,166 274,000
2025/05/28 2,180 2,186 2,152 2,167 294,300
2025/05/27 2,175 2,185 2,147 2,179 290,700
2025/05/26 2,102 2,169 2,088 2,168 554,900
2025/05/23 2,043 2,071 2,037 2,066 210,500
2025/05/22 2,010 2,054 2,007 2,037 205,000
2025/05/21 2,085 2,085 2,027 2,035 306,600
2025/05/20 2,102 2,104 2,060 2,068 286,600
2025/05/19 2,090 2,128 2,086 2,117 304,000
2025/05/16 2,100 2,101 2,068 2,093 216,500
2025/05/15 2,085 2,099 2,065 2,099 269,400
2025/05/14 2,066 2,128 2,055 2,103 320,000
2025/05/13 2,095 2,095 2,047 2,061 298,800
2025/05/12 2,132 2,133 2,091 2,098 235,900
2025/05/09 2,070 2,140 2,063 2,122 375,800
2025/05/08 2,070 2,080 2,050 2,075 275,200
2025/05/07 2,026 2,083 2,021 2,066 441,500
2025/05/02 2,037 2,037 1,994 2,021 356,200
2025/05/01 2,043 2,043 2,017 2,037 219,200
2025/04/30 2,076 2,081 2,035 2,042 448,800
2025/04/28 2,008 2,062 1,995 2,053 367,000
2025/04/25 2,008 2,027 1,991 2,002 497,600
2025/04/24 2,099 2,099 2,010 2,017 602,300
2025/04/23 2,084 2,123 2,067 2,080 758,700
2025/04/22 2,033 2,095 2,033 2,086 688,900
2025/04/21 2,010 2,048 2,010 2,033 404,400
2025/04/18 1,948 2,018 1,948 2,010 671,400
2025/04/17 1,945 1,972 1,910 1,934 426,800
2025/04/16 1,914 1,931 1,892 1,925 407,100
2025/04/15 1,916 1,917 1,884 1,910 398,200
2025/04/14 1,843 1,932 1,826 1,916 899,800
2025/04/11 1,764 1,844 1,736 1,842 1,049,100
2025/04/10 1,810 1,836 1,777 1,836 664,100
2025/04/09 1,742 1,759 1,721 1,741 481,600
2025/04/08 1,718 1,757 1,712 1,752 571,300
2025/04/07 1,624 1,715 1,620 1,651 1,055,500
2025/04/04 1,746 1,777 1,721 1,744 782,900
2025/04/03 1,700 1,752 1,699 1,751 346,800
2025/04/02 1,750 1,757 1,725 1,753 336,500
2025/04/01 1,769 1,784 1,758 1,758 259,500
2025/03/31 1,794 1,794 1,751 1,759 543,500
2025/03/28 1,805 1,827 1,801 1,818 316,100
2025/03/27 1,814 1,823 1,800 1,820 442,000
2025/03/26 1,766 1,815 1,766 1,804 580,700
2025/03/25 1,732 1,759 1,732 1,755 299,200
2025/03/24 1,751 1,753 1,728 1,731 201,800
2025/03/21 1,735 1,751 1,733 1,741 225,100
2025/03/19 1,740 1,760 1,736 1,741 274,300
2025/03/18 1,716 1,738 1,710 1,731 364,900
2025/03/17 1,703 1,724 1,702 1,716 280,900
2025/03/14 1,696 1,714 1,688 1,688 335,500
2025/03/13 1,710 1,726 1,684 1,697 524,800
2025/03/12 1,650 1,710 1,646 1,685 516,600
2025/03/11 1,651 1,662 1,630 1,657 451,700
2025/03/10 1,685 1,696 1,666 1,670 384,200
2025/03/07 1,700 1,724 1,685 1,688 505,400
2025/03/06 1,728 1,740 1,720 1,723 283,100
2025/03/05 1,737 1,744 1,712 1,717 421,000
2025/03/04 1,765 1,770 1,715 1,737 572,600
2025/03/03 1,785 1,814 1,771 1,788 383,600
2025/02/28 1,816 1,823 1,775 1,785 686,800
2025/02/27 1,766 1,822 1,755 1,802 1,509,300
2025/02/26 1,810 1,810 1,766 1,780 2,261,600
2025/02/25 1,804 1,811 1,777 1,791 1,781,700
2025/02/21 1,804 1,827 1,799 1,799 1,003,600
2025/02/20 1,820 1,832 1,799 1,804 872,000
2025/02/19 1,861 1,865 1,821 1,836 588,800
2025/02/18 1,830 1,858 1,812 1,845 686,200
2025/02/17 1,800 1,818 1,798 1,804 682,300
2025/02/14 1,836 1,842 1,799 1,812 761,900
2025/02/13 1,832 1,846 1,823 1,826 493,300
2025/02/12 1,820 1,833 1,809 1,832 438,300
2025/02/10 1,795 1,851 1,795 1,830 530,900
2025/02/07 1,840 1,851 1,788 1,792 556,100
2025/02/06 1,846 1,855 1,822 1,835 447,000
2025/02/05 1,819 1,829 1,791 1,815 524,200
2025/02/04 1,879 1,880 1,823 1,829 539,300
2025/02/03 1,877 1,879 1,846 1,862 711,200
2025/01/31 1,880 1,886 1,858 1,870 560,400
2025/01/30 1,819 1,902 1,819 1,875 1,066,700
2025/01/29 1,840 1,850 1,770 1,812 1,260,100
2025/01/28 1,682 1,757 1,682 1,744 738,400
2025/01/27 1,680 1,689 1,663 1,679 496,800
2025/01/24 1,666 1,683 1,661 1,665 588,500
2025/01/23 1,675 1,697 1,666 1,666 612,200
2025/01/22 1,746 1,749 1,688 1,689 835,300
2025/01/21 1,725 1,754 1,718 1,754 429,000
2025/01/20 1,760 1,796 1,739 1,740 643,100
2025/01/17 1,771 1,790 1,739 1,772 583,800
2025/01/16 1,720 1,794 1,705 1,766 1,558,900
2025/01/15 1,740 1,772 1,675 1,676 1,256,300
2025/01/14 1,641 1,672 1,624 1,629 1,007,900
2025/01/10 1,664 1,680 1,641 1,671 597,700
2025/01/09 1,660 1,692 1,653 1,679 493,600
2025/01/08 1,670 1,681 1,651 1,661 495,100
2025/01/07 1,705 1,708 1,667 1,667 597,100
2025/01/06 1,770 1,774 1,688 1,690 897,800

このページの先頭へ