!決算発表予定日 2024/04/09
9418東証P貸借
業種 情報・通信業
USEN-NEXT HOLDINGS 株価時系列データ
PTS
5,307
円
取引時間外
(14:59)
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 |
---|---|
5,250 (24/03/25) | 2,494 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
5,250 (24/03/25) | 2,057 (23/01/20) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 5,200 | 5,320 | 5,100 | 5,300 | +130 | +2.5 | 589,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/25 | 3,455 | 3,550 | 3,450 | 3,525 | +70 | +2.0 | 1,044,600 |
8/18 | 3,395 | 3,515 | 3,385 | 3,455 | +75 | +2.2 | 1,070,000 |
8/10 | 3,295 | 3,415 | 3,270 | 3,380 | +90 | +2.7 | 1,046,700 |
8/4 | 3,300 | 3,325 | 3,225 | 3,290 | +40 | +1.2 | 879,300 |
7/28 | 3,330 | 3,450 | 3,165 | 3,250 | -70 | -2.1 | 1,016,300 |
7/21 | 3,510 | 3,530 | 3,310 | 3,320 | -255 | -7.1 | 964,500 |
7/14 | 3,305 | 3,730 | 3,285 | 3,575 | +250 | +7.5 | 2,798,800 |
7/7 | 3,365 | 3,430 | 3,205 | 3,325 | -50 | -1.5 | 670,200 |
6/30 | 3,345 | 3,385 | 3,155 | 3,375 | +10 | +0.3 | 822,600 |
6/23 | 3,475 | 3,565 | 3,340 | 3,365 | -95 | -2.8 | 711,500 |
6/16 | 3,330 | 3,490 | 3,310 | 3,460 | +145 | +4.4 | 764,300 |
6/9 | 3,290 | 3,385 | 3,250 | 3,315 | +65 | +2.0 | 724,300 |
6/2 | 3,265 | 3,280 | 3,180 | 3,250 | +15 | +0.5 | 776,900 |
5/26 | 3,190 | 3,300 | 3,170 | 3,235 | +65 | +2.1 | 861,500 |
5/19 | 2,995 | 3,235 | 2,985 | 3,170 | +179 | +6.0 | 1,069,100 |
5/12 | 2,982 | 3,035 | 2,952 | 2,991 | -5 | -0.2 | 723,300 |
5/2 | 3,070 | 3,085 | 2,959 | 2,996 | -44 | -1.5 | 437,700 |
4/28 | 2,887 | 3,060 | 2,865 | 3,040 | +237 | +8.5 | 2,170,400 |
4/21 | 2,833 | 2,897 | 2,763 | 2,803 | -14 | -0.5 | 1,262,000 |
4/14 | 2,554 | 2,858 | 2,523 | 2,817 | +293 | +11.6 | 2,804,300 |
4/7 | 2,568 | 2,587 | 2,494 | 2,524 | -37 | -1.4 | 923,500 |
3/31 | 2,471 | 2,599 | 2,387 | 2,561 | +87 | +3.5 | 1,037,100 |
3/24 | 2,514 | 2,528 | 2,425 | 2,474 | -16 | -0.6 | 684,300 |
3/17 | 2,467 | 2,507 | 2,381 | 2,490 | -21 | -0.8 | 986,100 |
3/10 | 2,578 | 2,605 | 2,442 | 2,511 | -49 | -1.9 | 1,072,300 |
3/3 | 2,372 | 2,595 | 2,359 | 2,560 | +165 | +6.9 | 2,187,200 |
2/24 | 2,530 | 2,729 | 2,387 | 2,395 | -111 | -4.4 | 5,619,700 |
2/17 | 2,287 | 2,507 | 2,261 | 2,506 | +204 | +8.9 | 1,753,300 |
2/10 | 2,223 | 2,337 | 2,218 | 2,302 | +78 | +3.5 | 1,051,200 |
2/3 | 2,181 | 2,266 | 2,170 | 2,224 | +42 | +1.9 | 1,340,100 |
▶︎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