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
(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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,516 | 1,548 | 1,488 | 1,541 | +55 | +3.7 | 2,469,025 |
| 5/2 | 1,464 | 1,493 | 1,419 | 1,486 | +55 | +3.8 | 2,475,325 |
| 4/26 | 1,376 | 1,451 | 1,356 | 1,431 | +55 | +4.0 | 4,310,443 |
| 4/19 | 1,504 | 1,546 | 1,344 | 1,376 | -148 | -9.7 | 6,498,065 |
| 4/12 | 1,623 | 1,749 | 1,519 | 1,524 | -117 | -7.1 | 8,882,189 |
| 4/5 | 1,753 | 1,759 | 1,631 | 1,641 | -125 | -7.1 | 2,241,622 |
| 3/29 | 1,733 | 1,773 | 1,699 | 1,766 | +43 | +2.5 | 1,769,718 |
| 3/22 | 1,646 | 1,736 | 1,616 | 1,723 | +139 | +8.8 | 3,248,432 |
| 3/15 | 1,571 | 1,633 | 1,533 | 1,584 | +11 | +0.7 | 2,409,024 |
| 3/8 | 1,544 | 1,603 | 1,443 | 1,573 | +29 | +1.9 | 2,972,130 |
| 3/1 | 1,516 | 1,558 | 1,473 | 1,544 | +28 | +1.9 | 7,007,770 |
| 2/22 | 1,471 | 1,528 | 1,468 | 1,516 | +45 | +3.1 | 3,535,835 |
| 2/16 | 1,451 | 1,484 | 1,406 | 1,471 | +58 | +4.1 | 2,444,124 |
| 2/9 | 1,444 | 1,448 | 1,371 | 1,413 | -26 | -1.8 | 3,125,131 |
| 2/2 | 1,439 | 1,458 | 1,411 | 1,439 | +8 | +0.6 | 2,550,025 |
| 1/26 | 1,453 | 1,491 | 1,429 | 1,431 | -3 | -0.2 | 2,401,824 |
| 1/19 | 1,451 | 1,538 | 1,429 | 1,434 | -9 | -0.6 | 5,532,355 |
| 1/12 | 1,333 | 1,461 | 1,309 | 1,443 | +112 | +8.4 | 4,641,046 |
| 1/5 | 1,328 | 1,351 | 1,313 | 1,331 | -10 | -0.8 | 963,910 |
| 12/29 | 1,288 | 1,344 | 1,261 | 1,341 | +67 | +5.3 | 1,700,117 |
| 12/22 | 1,248 | 1,286 | 1,226 | 1,274 | +23 | +1.8 | 1,206,012 |
| 12/15 | 1,241 | 1,289 | 1,226 | 1,251 | +15 | +1.2 | 1,698,317 |
| 12/8 | 1,246 | 1,259 | 1,208 | 1,236 | -13 | -1.0 | 1,800,618 |
| 12/1 | 1,206 | 1,273 | 1,161 | 1,249 | +45 | +3.7 | 2,962,830 |
| 11/24 | 1,179 | 1,219 | 1,156 | 1,204 | +26 | +2.2 | 1,374,314 |
| 11/17 | 1,178 | 1,189 | 1,151 | 1,178 | +10 | +0.9 | 1,729,517 |
| 11/10 | 1,184 | 1,194 | 1,138 | 1,168 | -1 | -0.1 | 1,941,919 |
| 11/2 | 1,086 | 1,173 | 1,078 | 1,169 | +68 | +6.2 | 1,999,520 |
| 10/27 | 1,141 | 1,143 | 1,074 | 1,101 | -48 | -4.2 | 2,571,026 |
| 10/20 | 1,084 | 1,191 | 1,071 | 1,149 | +60 | +5.5 | 4,680,347 |
▶︎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
