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
2026/03/27 1,640 1,661 1,634 1,649 776,900
2026/03/26 1,644 1,645 1,608 1,623 736,500
2026/03/25 1,646 1,673 1,645 1,656 578,300
2026/03/24 1,662 1,668 1,636 1,654 595,900
2026/03/23 1,630 1,642 1,622 1,635 779,300
2026/03/19 1,679 1,695 1,662 1,665 870,000
2026/03/18 1,739 1,743 1,692 1,714 1,055,000
2026/03/17 1,739 1,753 1,737 1,742 294,700
2026/03/16 1,748 1,765 1,741 1,742 364,600
2026/03/13 1,742 1,768 1,740 1,748 452,100
2026/03/12 1,775 1,791 1,736 1,751 590,800
2026/03/11 1,813 1,814 1,787 1,792 509,500
2026/03/10 1,797 1,819 1,785 1,814 572,800
2026/03/09 1,752 1,795 1,736 1,795 776,800
2026/03/06 1,757 1,797 1,756 1,785 540,000
2026/03/05 1,777 1,796 1,773 1,773 594,500
2026/03/04 1,749 1,772 1,723 1,756 893,400
2026/03/03 1,808 1,837 1,753 1,753 1,424,700
2026/03/02 1,840 1,850 1,826 1,841 704,300
2026/02/27 1,835 1,862 1,806 1,861 1,434,400
2026/02/26 1,816 1,837 1,793 1,796 1,646,800
2026/02/25 1,837 1,856 1,834 1,840 2,218,300
2026/02/24 1,839 1,848 1,833 1,834 1,389,100
2026/02/20 1,850 1,854 1,836 1,839 738,800
2026/02/19 1,840 1,857 1,840 1,855 769,600
2026/02/18 1,851 1,857 1,830 1,840 629,300
2026/02/17 1,843 1,852 1,836 1,840 616,500
2026/02/16 1,866 1,866 1,845 1,845 886,100
2026/02/13 1,890 1,890 1,843 1,850 1,166,600
2026/02/12 1,886 1,886 1,862 1,876 1,267,500
2026/02/10 1,859 1,890 1,849 1,886 795,200
2026/02/09 1,848 1,863 1,831 1,840 835,500
2026/02/06 1,855 1,857 1,816 1,823 896,800
2026/02/05 1,839 1,877 1,827 1,850 815,600
2026/02/04 1,841 1,851 1,822 1,822 931,800
2026/02/03 1,850 1,871 1,843 1,865 606,600
2026/02/02 1,869 1,885 1,853 1,854 585,500
2026/01/30 1,873 1,875 1,858 1,862 506,100
2026/01/29 1,864 1,869 1,850 1,860 618,900
2026/01/28 1,880 1,884 1,870 1,871 527,500
2026/01/27 1,899 1,899 1,881 1,888 449,700
2026/01/26 1,900 1,907 1,884 1,899 540,600
2026/01/23 1,866 1,897 1,860 1,881 731,600
2026/01/22 1,895 1,907 1,876 1,876 1,157,200
2026/01/21 1,921 1,932 1,900 1,900 934,700
2026/01/20 1,935 1,942 1,920 1,932 675,100
2026/01/19 1,951 1,978 1,937 1,945 759,000
2026/01/16 1,952 1,955 1,910 1,922 1,293,800
2026/01/15 1,979 2,002 1,958 1,958 1,249,200
2026/01/14 2,014 2,014 1,988 2,004 930,000
2026/01/13 2,044 2,047 2,000 2,000 785,500
2026/01/09 2,022 2,038 2,016 2,026 526,100
2026/01/08 2,015 2,024 2,009 2,023 376,300
2026/01/07 2,008 2,025 1,995 2,008 411,100
2026/01/06 1,992 2,037 1,991 2,020 625,000
2026/01/05 2,009 2,020 1,985 1,990 707,300

このページの先頭へ