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) |
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 | 4,265 | -1,035 | -19.5 | 6,853,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 3,055 | 3,940 | 2,976 | 3,495 | +410 | +13.3 | 6,935,500 |
| 21/08 | 2,409 | 3,100 | 2,351 | 3,085 | +673 | +27.9 | 7,614,100 |
| 21/07 | 2,440 | 2,916 | 2,331 | 2,412 | -37 | -1.5 | 9,714,100 |
| 21/06 | 2,128 | 2,529 | 2,095 | 2,449 | +339 | +16.1 | 4,491,600 |
| 21/05 | 2,018 | 2,246 | 1,958 | 2,110 | +70 | +3.4 | 4,525,500 |
| 21/04 | 2,080 | 2,580 | 2,025 | 2,040 | -23 | -1.1 | 10,664,600 |
| 21/03 | 1,841 | 2,295 | 1,780 | 2,063 | +223 | +12.1 | 5,743,300 |
| 21/02 | 1,826 | 2,073 | 1,755 | 1,840 | -4 | -0.2 | 5,865,400 |
| 21/01 | 1,354 | 2,053 | 1,340 | 1,844 | +497 | +36.9 | 11,245,300 |
| 20/12 | 1,375 | 1,474 | 1,301 | 1,347 | -7 | -0.5 | 4,282,300 |
| 20/11 | 1,335 | 1,470 | 1,248 | 1,354 | +15 | +1.1 | 5,745,900 |
| 20/10 | 1,283 | 1,467 | 1,258 | 1,339 | +83 | +6.6 | 9,287,100 |
| 20/09 | 1,250 | 1,290 | 1,153 | 1,256 | -4 | -0.3 | 3,984,100 |
| 20/08 | 1,182 | 1,337 | 1,150 | 1,260 | +112 | +9.8 | 4,935,600 |
| 20/07 | 1,260 | 1,496 | 1,143 | 1,148 | -112 | -8.9 | 10,039,500 |
| 20/06 | 1,408 | 1,437 | 1,226 | 1,260 | -58 | -4.4 | 4,661,800 |
| 20/05 | 1,401 | 1,449 | 1,253 | 1,318 | -100 | -7.1 | 4,503,200 |
| 20/04 | 1,378 | 1,431 | 1,165 | 1,418 | +91 | +6.9 | 7,950,300 |
| 20/03 | 1,458 | 1,639 | 1,096 | 1,327 | -149 | -10.1 | 10,324,700 |
| 20/02 | 1,620 | 1,822 | 1,462 | 1,476 | -182 | -11.0 | 4,375,800 |
| 20/01 | 1,434 | 1,973 | 1,431 | 1,658 | +204 | +14.0 | 6,153,700 |
| 19/12 | 1,109 | 1,527 | 1,091 | 1,454 | +335 | +29.9 | 2,963,100 |
| 19/11 | 1,036 | 1,120 | 972 | 1,119 | +83 | +8.0 | 1,596,200 |
| 19/10 | 804 | 1,039 | 800 | 1,036 | +230 | +28.5 | 2,991,100 |
| 19/09 | 808 | 878 | 789 | 806 | -1 | -0.1 | 1,359,900 |
| 19/08 | 825 | 925 | 758 | 807 | -16 | -1.9 | 1,887,200 |
| 19/07 | 755 | 860 | 746 | 823 | +79 | +10.6 | 954,300 |
| 19/06 | 736 | 787 | 698 | 744 | -5 | -0.7 | 1,065,900 |
| 19/05 | 828 | 848 | 738 | 749 | -83 | -10.0 | 1,704,600 |
| 19/04 | 874 | 912 | 752 | 832 | -33 | -3.8 | 3,373,600 |
▶︎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