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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,130 | 4,355 | 4,115 | 4,265 | +135 | +3.3 | 979,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,515 | 4,640 | 4,035 | 4,130 | -445 | -9.7 | 2,166,000 |
| 4/12 | 4,870 | 5,250 | 4,560 | 4,575 | -350 | -7.1 | 2,960,700 |
| 4/5 | 5,260 | 5,280 | 4,895 | 4,925 | -375 | -7.1 | 747,200 |
| 3/29 | 5,200 | 5,320 | 5,100 | 5,300 | +130 | +2.5 | 589,900 |
| 3/22 | 4,940 | 5,210 | 4,850 | 5,170 | +415 | +8.7 | 1,082,800 |
| 3/15 | 4,715 | 4,900 | 4,600 | 4,755 | +35 | +0.7 | 803,000 |
| 3/8 | 4,635 | 4,810 | 4,330 | 4,720 | +85 | +1.8 | 990,700 |
| 3/1 | 4,550 | 4,675 | 4,420 | 4,635 | +85 | +1.9 | 2,335,900 |
| 2/22 | 4,415 | 4,585 | 4,405 | 4,550 | +135 | +3.1 | 1,178,600 |
| 2/16 | 4,355 | 4,455 | 4,220 | 4,415 | +175 | +4.1 | 814,700 |
| 2/9 | 4,335 | 4,345 | 4,115 | 4,240 | -80 | -1.9 | 1,041,700 |
| 2/2 | 4,320 | 4,375 | 4,235 | 4,320 | +25 | +0.6 | 850,000 |
| 1/26 | 4,360 | 4,475 | 4,290 | 4,295 | -10 | -0.2 | 800,600 |
| 1/19 | 4,355 | 4,615 | 4,290 | 4,305 | -25 | -0.6 | 1,844,100 |
| 1/12 | 4,000 | 4,385 | 3,930 | 4,330 | +335 | +8.4 | 1,547,000 |
| 1/5 | 3,985 | 4,055 | 3,940 | 3,995 | -30 | -0.8 | 321,300 |
| 12/29 | 3,865 | 4,035 | 3,785 | 4,025 | +200 | +5.2 | 566,700 |
| 12/22 | 3,745 | 3,860 | 3,680 | 3,825 | +70 | +1.9 | 402,000 |
| 12/15 | 3,725 | 3,870 | 3,680 | 3,755 | +45 | +1.2 | 566,100 |
| 12/8 | 3,740 | 3,780 | 3,625 | 3,710 | -40 | -1.1 | 600,200 |
| 12/1 | 3,620 | 3,820 | 3,485 | 3,750 | +135 | +3.7 | 987,600 |
| 11/24 | 3,540 | 3,660 | 3,470 | 3,615 | +80 | +2.3 | 458,100 |
| 11/17 | 3,535 | 3,570 | 3,455 | 3,535 | +30 | +0.9 | 576,500 |
| 11/10 | 3,555 | 3,585 | 3,415 | 3,505 | -5 | -0.1 | 647,300 |
| 11/2 | 3,260 | 3,520 | 3,235 | 3,510 | +205 | +6.2 | 666,500 |
| 10/27 | 3,425 | 3,430 | 3,225 | 3,305 | -145 | -4.2 | 857,000 |
| 10/20 | 3,255 | 3,575 | 3,215 | 3,450 | +180 | +5.5 | 1,560,100 |
| 10/13 | 3,105 | 3,470 | 3,075 | 3,270 | +165 | +5.3 | 1,328,000 |
| 10/6 | 3,350 | 3,370 | 3,070 | 3,105 | -245 | -7.3 | 998,500 |
| 9/29 | 3,285 | 3,390 | 3,245 | 3,350 | +95 | +2.9 | 688,600 |
▶︎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