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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,933 (24/08/29) | 1,208 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,933 (24/08/29) | 1,309 (24/01/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,683 | 1,710 | 1,650 | 1,687 | +23 | +1.4 | 2,205,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,603 | 1,676 | 1,568 | 1,664 | +28 | +1.7 | 10,669,092 |
| 24/10 | 1,809 | 1,833 | 1,544 | 1,636 | -190 | -10.4 | 16,550,865 |
| 24/09 | 1,866 | 1,933 | 1,753 | 1,826 | -60 | -3.2 | 12,318,123 |
| 24/08 | 1,706 | 1,933 | 1,404 | 1,886 | +167 | +9.7 | 26,993,069 |
| 24/07 | 1,476 | 1,726 | 1,399 | 1,719 | +220 | +14.7 | 28,909,489 |
| 24/06 | 1,549 | 1,609 | 1,416 | 1,499 | -47 | -3.0 | 11,838,718 |
| 24/05 | 1,464 | 1,578 | 1,419 | 1,546 | +72 | +4.9 | 11,285,813 |
| 24/04 | 1,753 | 1,759 | 1,344 | 1,474 | -292 | -16.5 | 22,968,229 |
| 24/03 | 1,519 | 1,773 | 1,443 | 1,766 | +252 | +16.6 | 11,131,611 |
| 24/02 | 1,433 | 1,551 | 1,371 | 1,514 | +80 | +5.6 | 16,429,664 |
| 24/01 | 1,328 | 1,538 | 1,309 | 1,434 | +93 | +6.9 | 15,040,050 |
| 23/12 | 1,266 | 1,344 | 1,208 | 1,341 | +83 | +6.6 | 6,870,969 |
| 23/11 | 1,151 | 1,273 | 1,134 | 1,258 | +114 | +10.0 | 8,407,884 |
| 23/10 | 1,116 | 1,191 | 1,023 | 1,144 | +28 | +2.5 | 15,365,253 |
| 23/09 | 1,163 | 1,199 | 1,066 | 1,116 | -50 | -4.3 | 8,921,489 |
| 23/08 | 1,096 | 1,183 | 1,074 | 1,166 | +72 | +6.6 | 18,419,884 |
| 23/07 | 1,121 | 1,243 | 1,054 | 1,094 | -30 | -2.7 | 16,927,069 |
| 23/06 | 1,074 | 1,188 | 1,051 | 1,124 | +40 | +3.7 | 9,713,497 |
| 23/05 | 1,023 | 1,099 | 983 | 1,084 | +71 | +7.0 | 10,960,309 |
| 23/04 | 855 | 1,019 | 831 | 1,013 | +160 | +18.8 | 21,480,814 |
| 23/03 | 832 | 868 | 793 | 853 | +19 | +2.3 | 14,047,940 |
| 23/02 | 738 | 909 | 731 | 834 | +103 | +14.1 | 31,599,615 |
| 23/01 | 696 | 758 | 685 | 731 | +19 | +2.7 | 18,928,989 |
| 22/12 | 792 | 801 | 659 | 712 | -71 | -9.1 | 11,334,113 |
| 22/11 | 753 | 802 | 718 | 783 | +22 | +2.9 | 12,049,920 |
| 22/10 | 651 | 776 | 634 | 761 | +104 | +15.8 | 21,876,218 |
| 22/09 | 692 | 704 | 628 | 657 | -47 | -6.7 | 13,953,439 |
| 22/08 | 707 | 737 | 674 | 704 | +12 | +1.7 | 17,390,874 |
| 22/07 | 646 | 745 | 624 | 692 | +46 | +7.1 | 18,970,089 |
| 22/06 | 678 | 695 | 588 | 646 | -35 | -5.1 | 15,611,856 |
▶︎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
