9418東証P貸借
業種 情報・通信業
Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ 株価時系列データ
PTS
4,253
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,320 (24/03/29) | 2,952 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,320 (24/03/29) | 3,930 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,285 | 4,355 | 4,245 | 4,245 | +30 | +0.7 | 89,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 4,715 | 4,785 | 4,600 | 4,670 | -50 | -1.1 | 181,600 |
| 3/8 | 4,580 | 4,810 | 4,570 | 4,720 | +165 | +3.6 | 326,600 |
| 3/7 | 4,450 | 4,575 | 4,430 | 4,555 | +150 | +3.4 | 207,600 |
| 3/6 | 4,375 | 4,445 | 4,330 | 4,405 | 0 | 0.0 | 104,700 |
| 3/5 | 4,450 | 4,465 | 4,390 | 4,405 | -110 | -2.4 | 154,200 |
| 3/4 | 4,635 | 4,690 | 4,515 | 4,515 | -120 | -2.6 | 197,600 |
| 3/1 | 4,560 | 4,675 | 4,550 | 4,635 | +90 | +2.0 | 244,100 |
| 2/29 | 4,555 | 4,580 | 4,420 | 4,545 | -25 | -0.6 | 252,900 |
| 2/28 | 4,575 | 4,610 | 4,515 | 4,570 | -35 | -0.8 | 468,400 |
| 2/27 | 4,625 | 4,655 | 4,555 | 4,605 | +40 | +0.9 | 950,800 |
| 2/26 | 4,550 | 4,580 | 4,490 | 4,565 | +15 | +0.3 | 419,700 |
| 2/22 | 4,465 | 4,585 | 4,465 | 4,550 | +100 | +2.3 | 330,500 |
| 2/21 | 4,545 | 4,565 | 4,435 | 4,450 | -45 | -1.0 | 321,100 |
| 2/20 | 4,550 | 4,580 | 4,495 | 4,495 | 0 | 0.0 | 217,100 |
| 2/19 | 4,415 | 4,515 | 4,405 | 4,495 | +80 | +1.8 | 309,900 |
| 2/16 | 4,380 | 4,455 | 4,350 | 4,415 | +35 | +0.8 | 173,100 |
| 2/15 | 4,445 | 4,445 | 4,325 | 4,380 | -40 | -0.9 | 187,500 |
| 2/14 | 4,245 | 4,430 | 4,245 | 4,420 | +150 | +3.5 | 246,700 |
| 2/13 | 4,355 | 4,355 | 4,220 | 4,270 | +30 | +0.7 | 207,400 |
| 2/9 | 4,265 | 4,325 | 4,240 | 4,240 | +25 | +0.6 | 195,200 |
| 2/8 | 4,225 | 4,265 | 4,175 | 4,215 | +30 | +0.7 | 180,600 |
| 2/7 | 4,170 | 4,215 | 4,115 | 4,185 | -10 | -0.2 | 162,800 |
| 2/6 | 4,175 | 4,245 | 4,150 | 4,195 | -120 | -2.8 | 314,600 |
| 2/5 | 4,335 | 4,345 | 4,265 | 4,315 | -5 | -0.1 | 188,500 |
| 2/2 | 4,275 | 4,360 | 4,275 | 4,320 | +5 | +0.1 | 209,100 |
| 2/1 | 4,300 | 4,330 | 4,275 | 4,315 | +10 | +0.2 | 140,600 |
| 1/31 | 4,325 | 4,375 | 4,265 | 4,305 | +30 | +0.7 | 179,900 |
| 1/30 | 4,240 | 4,310 | 4,235 | 4,275 | +35 | +0.8 | 173,100 |
| 1/29 | 4,320 | 4,340 | 4,240 | 4,240 | -55 | -1.3 | 147,300 |
| 1/26 | 4,365 | 4,405 | 4,290 | 4,295 | -105 | -2.4 | 155,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて