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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/03 | 949 | 984 | 857 | 865 | -84 | -8.9 | 625,000 |
| 19/02 | 969 | 993 | 909 | 949 | -19 | -2.0 | 737,800 |
| 19/01 | 873 | 1,052 | 866 | 968 | +56 | +6.1 | 998,000 |
| 18/12 | 1,225 | 1,262 | 850 | 912 | -295 | -24.4 | 2,891,400 |
| 18/11 | 1,105 | 1,221 | 1,041 | 1,207 | +107 | +9.7 | 2,053,900 |
| 18/10 | 1,469 | 1,625 | 1,023 | 1,100 | -350 | -24.1 | 6,623,300 |
| 18/09 | 1,643 | 1,728 | 1,352 | 1,450 | -178 | -10.9 | 5,322,200 |
| 18/08 | 1,426 | 1,849 | 1,240 | 1,628 | +183 | +12.7 | 6,944,800 |
| 18/07 | 1,249 | 1,540 | 1,071 | 1,445 | +212 | +17.2 | 4,513,800 |
| 18/06 | 986 | 1,397 | 985 | 1,233 | +258 | +26.5 | 3,634,500 |
| 18/05 | 902 | 1,081 | 872 | 975 | +73 | +8.1 | 2,116,900 |
| 18/04 | 887 | 945 | 846 | 902 | +27 | +3.1 | 1,220,800 |
| 18/03 | 975 | 975 | 778 | 875 | -96 | -9.9 | 2,542,800 |
| 18/02 | 1,154 | 1,247 | 876 | 971 | -172 | -15.1 | 4,301,700 |
| 18/01 | 1,031 | 1,185 | 999 | 1,143 | +114 | +11.1 | 1,739,000 |
| 17/12 | 1,088 | 1,131 | 985 | 1,029 | -85 | -7.6 | 1,845,900 |
| 17/11 | 1,091 | 1,170 | 1,018 | 1,114 | +20 | +1.8 | 1,875,700 |
| 17/10 | 1,042 | 1,112 | 1,003 | 1,094 | +65 | +6.3 | 1,102,600 |
| 17/09 | 1,112 | 1,123 | 955 | 1,029 | -87 | -7.8 | 2,119,000 |
| 17/08 | 1,046 | 1,205 | 991 | 1,116 | +68 | +6.5 | 2,658,400 |
| 17/07 | 1,157 | 1,255 | 1,020 | 1,048 | -117 | -10.0 | 2,789,500 |
| 17/06 | 1,100 | 1,377 | 1,092 | 1,165 | +59 | +5.3 | 5,012,700 |
| 17/05 | 956 | 1,145 | 949 | 1,106 | +162 | +17.2 | 2,587,900 |
| 17/04 | 943 | 1,006 | 860 | 944 | +1 | +0.1 | 1,360,800 |
| 17/03 | 1,060 | 1,134 | 913 | 943 | -129 | -12.0 | 3,223,100 |
| 17/02 | 676 | 1,350 | 667 | 1,072 | +393 | +57.9 | 16,937,200 |
| 17/01 | 602 | 875 | 601 | 679 | +87 | +14.7 | 5,504,000 |
| 16/12 | 541 | 728 | 514 | 592 | +55 | +10.2 | 2,718,100 |
| 16/11 | 633 | 635 | 496 | 537 | -94 | -14.9 | 1,233,700 |
| 16/10 | 678 | 678 | 613 | 631 | -40 | -6.0 | 872,100 |
▶︎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