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) | 2,952 (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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,395 | 4,405 | 4,260 | 4,340 | -85 | -1.9 | 245,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/4 | 3,740 | 3,780 | 3,710 | 3,780 | +30 | +0.8 | 105,900 |
| 12/1 | 3,800 | 3,800 | 3,705 | 3,750 | -25 | -0.7 | 155,300 |
| 11/30 | 3,730 | 3,820 | 3,730 | 3,775 | +80 | +2.2 | 376,000 |
| 11/29 | 3,550 | 3,710 | 3,550 | 3,695 | +130 | +3.7 | 213,500 |
| 11/28 | 3,575 | 3,595 | 3,530 | 3,565 | +5 | +0.1 | 71,000 |
| 11/27 | 3,620 | 3,635 | 3,485 | 3,560 | -55 | -1.5 | 171,800 |
| 11/24 | 3,590 | 3,660 | 3,590 | 3,615 | +60 | +1.7 | 146,400 |
| 11/22 | 3,515 | 3,600 | 3,500 | 3,555 | +45 | +1.3 | 101,800 |
| 11/21 | 3,545 | 3,570 | 3,470 | 3,510 | -45 | -1.3 | 125,200 |
| 11/20 | 3,540 | 3,580 | 3,525 | 3,555 | +20 | +0.6 | 84,700 |
| 11/17 | 3,500 | 3,550 | 3,490 | 3,535 | +20 | +0.6 | 131,800 |
| 11/16 | 3,510 | 3,570 | 3,495 | 3,515 | -15 | -0.4 | 129,800 |
| 11/15 | 3,505 | 3,550 | 3,470 | 3,530 | +65 | +1.9 | 131,900 |
| 11/14 | 3,505 | 3,515 | 3,455 | 3,465 | -40 | -1.1 | 81,300 |
| 11/13 | 3,535 | 3,560 | 3,500 | 3,505 | 0 | 0.0 | 101,700 |
| 11/10 | 3,430 | 3,510 | 3,430 | 3,505 | +25 | +0.7 | 100,000 |
| 11/9 | 3,450 | 3,500 | 3,415 | 3,480 | +25 | +0.7 | 95,900 |
| 11/8 | 3,500 | 3,520 | 3,450 | 3,455 | -45 | -1.3 | 100,700 |
| 11/7 | 3,555 | 3,565 | 3,485 | 3,500 | -60 | -1.7 | 139,600 |
| 11/6 | 3,555 | 3,585 | 3,505 | 3,560 | +50 | +1.4 | 211,100 |
| 11/2 | 3,485 | 3,520 | 3,475 | 3,510 | +25 | +0.7 | 127,700 |
| 11/1 | 3,455 | 3,500 | 3,405 | 3,485 | +50 | +1.5 | 160,700 |
▶︎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