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
4,190
円
(23:56)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,260 | 5,280 | 4,035 | 4,130 | -1,170 | -22.1 | 6,272,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,560 | 5,320 | 4,330 | 5,300 | +755 | +16.6 | 3,710,500 |
| 24/02 | 4,300 | 4,655 | 4,115 | 4,545 | +240 | +5.6 | 5,476,500 |
| 24/01 | 3,985 | 4,615 | 3,930 | 4,305 | +280 | +7.0 | 5,013,300 |
| 23/12 | 3,800 | 4,035 | 3,625 | 4,025 | +250 | +6.6 | 2,290,300 |
| 23/11 | 3,455 | 3,820 | 3,405 | 3,775 | +340 | +9.9 | 2,802,600 |
| 23/10 | 3,350 | 3,575 | 3,070 | 3,435 | +85 | +2.5 | 5,121,700 |
| 23/09 | 3,490 | 3,600 | 3,200 | 3,350 | -150 | -4.3 | 2,973,800 |
| 23/08 | 3,290 | 3,550 | 3,225 | 3,500 | +215 | +6.5 | 6,139,900 |
| 23/07 | 3,365 | 3,730 | 3,165 | 3,285 | -90 | -2.7 | 5,642,300 |
| 23/06 | 3,225 | 3,565 | 3,155 | 3,375 | +120 | +3.7 | 3,237,800 |
| 23/05 | 3,070 | 3,300 | 2,952 | 3,255 | +215 | +7.1 | 3,653,400 |
| 23/04 | 2,568 | 3,060 | 2,494 | 3,040 | +479 | +18.7 | 7,160,200 |
| 23/03 | 2,497 | 2,605 | 2,381 | 2,561 | +57 | +2.3 | 4,682,600 |
| 23/02 | 2,215 | 2,729 | 2,196 | 2,504 | +309 | +14.1 | 10,533,100 |
| 23/01 | 2,091 | 2,277 | 2,057 | 2,195 | +56 | +2.6 | 6,309,600 |
| 22/12 | 2,379 | 2,405 | 1,978 | 2,139 | -212 | -9.0 | 3,778,000 |
| 22/11 | 2,260 | 2,407 | 2,155 | 2,351 | +66 | +2.9 | 4,016,600 |
| 22/10 | 1,954 | 2,329 | 1,903 | 2,285 | +311 | +15.8 | 7,292,000 |
| 22/09 | 2,078 | 2,113 | 1,887 | 1,974 | -140 | -6.6 | 4,651,100 |
| 22/08 | 2,122 | 2,213 | 2,025 | 2,114 | +37 | +1.8 | 5,796,900 |
| 22/07 | 1,941 | 2,238 | 1,874 | 2,077 | +137 | +7.1 | 6,323,300 |
| 22/06 | 2,036 | 2,088 | 1,766 | 1,940 | -105 | -5.1 | 5,203,900 |
| 22/05 | 2,139 | 2,176 | 1,935 | 2,045 | -97 | -4.5 | 5,113,200 |
| 22/04 | 2,504 | 2,666 | 2,013 | 2,142 | -409 | -16.0 | 8,669,600 |
| 22/03 | 2,471 | 2,684 | 2,160 | 2,551 | +159 | +6.7 | 5,036,500 |
| 22/02 | 2,523 | 2,616 | 2,251 | 2,392 | +4 | +0.2 | 7,803,900 |
| 22/01 | 3,025 | 3,220 | 2,238 | 2,388 | -617 | -20.5 | 7,605,100 |
| 21/12 | 3,230 | 3,315 | 2,925 | 3,005 | -230 | -7.1 | 3,707,300 |
| 21/11 | 3,455 | 3,815 | 3,125 | 3,235 | -115 | -3.4 | 3,782,900 |
| 21/10 | 3,480 | 3,680 | 2,914 | 3,350 | -145 | -4.2 | 8,405,600 |
▶︎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