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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,650 | 4,720 | 4,610 | 4,635 | -5 | -0.1 | 137,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/5 | 3,135 | 3,160 | 3,085 | 3,145 | +40 | +1.3 | 195,900 |
| 10/4 | 3,100 | 3,165 | 3,070 | 3,105 | -55 | -1.7 | 259,100 |
| 10/3 | 3,225 | 3,230 | 3,145 | 3,160 | -65 | -2.0 | 214,600 |
| 10/2 | 3,350 | 3,370 | 3,225 | 3,225 | -125 | -3.7 | 176,200 |
| 9/29 | 3,380 | 3,390 | 3,335 | 3,350 | 0 | 0.0 | 131,800 |
| 9/28 | 3,360 | 3,375 | 3,295 | 3,350 | -10 | -0.3 | 125,500 |
| 9/27 | 3,295 | 3,360 | 3,275 | 3,360 | +45 | +1.4 | 170,300 |
| 9/26 | 3,330 | 3,365 | 3,315 | 3,315 | -15 | -0.5 | 126,100 |
| 9/25 | 3,285 | 3,350 | 3,245 | 3,330 | +75 | +2.3 | 134,900 |
| 9/22 | 3,215 | 3,275 | 3,200 | 3,255 | -30 | -0.9 | 183,800 |
| 9/21 | 3,285 | 3,305 | 3,270 | 3,285 | +15 | +0.5 | 131,700 |
| 9/20 | 3,310 | 3,320 | 3,250 | 3,270 | -60 | -1.8 | 149,200 |
| 9/19 | 3,360 | 3,370 | 3,320 | 3,330 | -30 | -0.9 | 97,100 |
| 9/15 | 3,345 | 3,380 | 3,305 | 3,360 | +55 | +1.7 | 141,200 |
| 9/14 | 3,345 | 3,345 | 3,275 | 3,305 | -40 | -1.2 | 193,100 |
| 9/13 | 3,390 | 3,390 | 3,335 | 3,345 | -60 | -1.8 | 130,100 |
| 9/12 | 3,445 | 3,480 | 3,395 | 3,405 | -30 | -0.9 | 103,600 |
| 9/11 | 3,465 | 3,470 | 3,415 | 3,435 | -55 | -1.6 | 118,300 |
| 9/8 | 3,505 | 3,530 | 3,490 | 3,490 | -40 | -1.1 | 120,700 |
| 9/7 | 3,570 | 3,570 | 3,525 | 3,530 | -50 | -1.4 | 120,600 |
| 9/6 | 3,550 | 3,580 | 3,520 | 3,580 | +25 | +0.7 | 111,700 |
| 9/5 | 3,490 | 3,555 | 3,480 | 3,555 | +60 | +1.7 | 137,300 |
▶︎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