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) | 3,070 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,525 | 4,560 | 4,480 | 4,495 | +15 | +0.3 | 105,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 3,350 | 3,460 | 3,330 | 3,435 | +155 | +4.7 | 251,000 |
| 10/30 | 3,260 | 3,300 | 3,235 | 3,280 | -25 | -0.8 | 127,100 |
| 10/27 | 3,325 | 3,345 | 3,265 | 3,305 | +5 | +0.2 | 86,700 |
| 10/26 | 3,255 | 3,320 | 3,245 | 3,300 | -20 | -0.6 | 96,600 |
| 10/25 | 3,360 | 3,375 | 3,295 | 3,320 | -5 | -0.2 | 160,600 |
| 10/24 | 3,270 | 3,345 | 3,225 | 3,325 | +50 | +1.5 | 190,300 |
| 10/23 | 3,425 | 3,430 | 3,245 | 3,275 | -175 | -5.1 | 322,800 |
| 10/20 | 3,500 | 3,510 | 3,380 | 3,450 | -115 | -3.2 | 378,600 |
| 10/19 | 3,435 | 3,575 | 3,430 | 3,565 | +60 | +1.7 | 291,600 |
| 10/18 | 3,340 | 3,510 | 3,310 | 3,505 | +115 | +3.4 | 253,900 |
| 10/17 | 3,325 | 3,470 | 3,290 | 3,390 | +90 | +2.7 | 291,900 |
| 10/16 | 3,255 | 3,350 | 3,215 | 3,300 | +30 | +0.9 | 344,100 |
| 10/13 | 3,370 | 3,470 | 3,260 | 3,270 | +40 | +1.2 | 755,800 |
| 10/12 | 3,210 | 3,230 | 3,160 | 3,230 | +60 | +1.9 | 273,100 |
| 10/11 | 3,215 | 3,220 | 3,135 | 3,170 | -10 | -0.3 | 147,200 |
| 10/10 | 3,105 | 3,185 | 3,075 | 3,180 | +75 | +2.4 | 151,900 |
| 10/6 | 3,140 | 3,155 | 3,070 | 3,105 | -40 | -1.3 | 152,700 |
▶︎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