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
ー
円
(ー)
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) | 2,763 (23/04/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,180 | 4,300 | 4,140 | 4,245 | -5 | -0.1 | 290,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 4,365 | 4,385 | 4,290 | 4,305 | 0 | 0.0 | 212,200 |
| 1/18 | 4,305 | 4,370 | 4,290 | 4,305 | +5 | +0.1 | 219,100 |
| 1/17 | 4,410 | 4,460 | 4,300 | 4,300 | -150 | -3.4 | 300,700 |
| 1/16 | 4,560 | 4,615 | 4,400 | 4,450 | -115 | -2.5 | 454,400 |
| 1/15 | 4,355 | 4,565 | 4,350 | 4,565 | +235 | +5.4 | 657,700 |
| 1/12 | 4,210 | 4,385 | 4,185 | 4,330 | +400 | +10.2 | 1,014,300 |
| 1/11 | 4,015 | 4,045 | 3,930 | 3,930 | -75 | -1.9 | 295,500 |
| 1/10 | 3,980 | 4,050 | 3,970 | 4,005 | +5 | +0.1 | 121,700 |
| 1/9 | 4,000 | 4,045 | 3,980 | 4,000 | +5 | +0.1 | 115,500 |
| 1/5 | 4,040 | 4,055 | 3,990 | 3,995 | -15 | -0.4 | 124,500 |
| 1/4 | 3,985 | 4,040 | 3,940 | 4,010 | -15 | -0.4 | 196,800 |
| 12/29 | 3,980 | 4,035 | 3,955 | 4,025 | +70 | +1.8 | 158,600 |
| 12/28 | 3,985 | 3,990 | 3,920 | 3,955 | +5 | +0.1 | 104,000 |
| 12/27 | 3,920 | 3,960 | 3,890 | 3,950 | +75 | +1.9 | 109,300 |
| 12/26 | 3,795 | 3,890 | 3,785 | 3,875 | +65 | +1.7 | 125,500 |
| 12/25 | 3,865 | 3,885 | 3,810 | 3,810 | -15 | -0.4 | 69,300 |
| 12/22 | 3,795 | 3,860 | 3,765 | 3,825 | +40 | +1.1 | 97,800 |
| 12/21 | 3,735 | 3,795 | 3,725 | 3,785 | +30 | +0.8 | 55,900 |
| 12/20 | 3,815 | 3,820 | 3,745 | 3,755 | -30 | -0.8 | 85,900 |
| 12/19 | 3,700 | 3,785 | 3,700 | 3,785 | +70 | +1.9 | 82,800 |
| 12/18 | 3,745 | 3,745 | 3,680 | 3,715 | -40 | -1.1 | 79,600 |
| 12/15 | 3,745 | 3,775 | 3,710 | 3,755 | -25 | -0.7 | 111,700 |
| 12/14 | 3,770 | 3,870 | 3,770 | 3,780 | +60 | +1.6 | 184,800 |
| 12/13 | 3,750 | 3,780 | 3,700 | 3,720 | -30 | -0.8 | 70,700 |
| 12/12 | 3,710 | 3,775 | 3,710 | 3,750 | +60 | +1.6 | 94,200 |
| 12/11 | 3,725 | 3,755 | 3,680 | 3,690 | -20 | -0.5 | 104,700 |
| 12/8 | 3,625 | 3,780 | 3,625 | 3,710 | +45 | +1.2 | 209,900 |
| 12/7 | 3,650 | 3,675 | 3,630 | 3,665 | -20 | -0.5 | 70,800 |
| 12/6 | 3,655 | 3,695 | 3,640 | 3,685 | +40 | +1.1 | 72,600 |
| 12/5 | 3,760 | 3,760 | 3,645 | 3,645 | -135 | -3.6 | 141,000 |
▶︎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