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
1,690
円
取引時間外
(23:33)
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) | 1,226 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,933 (24/08/29) | 1,309 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,693 | 1,724 | 1,667 | 1,682 | -2 | -0.1 | 1,870,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,683 | 1,714 | 1,650 | 1,684 | +20 | +1.2 | 3,263,500 |
| 11/29 | 1,641 | 1,674 | 1,584 | 1,664 | +18 | +1.1 | 3,188,218 |
| 11/22 | 1,638 | 1,676 | 1,629 | 1,646 | +8 | +0.5 | 2,576,726 |
| 11/15 | 1,644 | 1,659 | 1,594 | 1,638 | +4 | +0.2 | 2,177,122 |
| 11/8 | 1,598 | 1,648 | 1,568 | 1,634 | +38 | +2.4 | 2,262,923 |
| 11/1 | 1,546 | 1,641 | 1,544 | 1,596 | +37 | +2.4 | 2,755,828 |
| 10/25 | 1,653 | 1,673 | 1,544 | 1,559 | -92 | -5.6 | 3,623,436 |
| 10/18 | 1,706 | 1,726 | 1,638 | 1,651 | -55 | -3.2 | 3,399,934 |
| 10/11 | 1,756 | 1,833 | 1,686 | 1,706 | -33 | -1.9 | 5,093,451 |
| 10/4 | 1,816 | 1,856 | 1,733 | 1,739 | -110 | -6.0 | 2,760,628 |
| 9/27 | 1,933 | 1,933 | 1,753 | 1,849 | -57 | -3.0 | 3,219,932 |
| 9/20 | 1,839 | 1,916 | 1,816 | 1,906 | +93 | +5.1 | 2,522,725 |
| 9/13 | 1,783 | 1,879 | 1,773 | 1,813 | -26 | -1.4 | 2,783,428 |
| 9/6 | 1,866 | 1,933 | 1,826 | 1,839 | -47 | -2.5 | 3,173,732 |
| 8/30 | 1,799 | 1,933 | 1,789 | 1,886 | +87 | +4.8 | 9,578,796 |
| 8/23 | 1,763 | 1,816 | 1,743 | 1,799 | +33 | +1.9 | 5,268,953 |
| 8/16 | 1,626 | 1,766 | 1,621 | 1,766 | +140 | +8.6 | 3,554,135 |
| 8/9 | 1,478 | 1,636 | 1,404 | 1,626 | +55 | +3.5 | 6,594,066 |
| 8/2 | 1,611 | 1,726 | 1,571 | 1,571 | -50 | -3.1 | 5,103,351 |
| 7/26 | 1,449 | 1,654 | 1,421 | 1,621 | +175 | +12.1 | 6,375,064 |
| 7/19 | 1,443 | 1,501 | 1,434 | 1,446 | +27 | +1.9 | 3,259,233 |
| 7/12 | 1,523 | 1,543 | 1,399 | 1,419 | -114 | -7.4 | 12,740,827 |
| 7/5 | 1,476 | 1,581 | 1,469 | 1,533 | +34 | +2.3 | 3,428,134 |
| 6/28 | 1,516 | 1,541 | 1,416 | 1,499 | -60 | -3.9 | 5,375,454 |
| 6/21 | 1,606 | 1,608 | 1,548 | 1,559 | -25 | -1.6 | 2,042,420 |
| 6/14 | 1,576 | 1,609 | 1,556 | 1,584 | +1 | +0.1 | 1,787,118 |
| 6/7 | 1,549 | 1,609 | 1,536 | 1,583 | +37 | +2.4 | 2,633,726 |
| 5/31 | 1,493 | 1,546 | 1,433 | 1,546 | +67 | +4.5 | 2,756,128 |
| 5/24 | 1,501 | 1,528 | 1,459 | 1,479 | -22 | -1.5 | 1,820,418 |
| 5/17 | 1,541 | 1,578 | 1,486 | 1,501 | -40 | -2.6 | 2,800,828 |
▶︎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
