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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,693 | 1,724 | 1,667 | 1,687 | +3 | +0.2 | 2,408,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/21 | 983 | 997 | 850 | 865 | -120 | -12.2 | 4,954,249 |
| 1/14 | 941 | 1,073 | 936 | 985 | +48 | +5.1 | 6,813,368 |
| 1/7 | 1,008 | 1,011 | 901 | 937 | -64 | -6.4 | 4,846,548 |
| 12/30 | 1,001 | 1,013 | 986 | 1,001 | -2 | -0.2 | 2,096,721 |
| 12/24 | 1,006 | 1,044 | 980 | 1,003 | +2 | +0.2 | 2,416,524 |
| 12/17 | 1,003 | 1,071 | 974 | 1,001 | +5 | +0.5 | 3,008,730 |
| 12/10 | 1,054 | 1,104 | 994 | 996 | -75 | -7.0 | 2,377,824 |
| 12/3 | 1,044 | 1,121 | 1,018 | 1,071 | +2 | +0.2 | 2,929,229 |
| 11/26 | 1,164 | 1,191 | 1,053 | 1,069 | -94 | -8.1 | 2,189,122 |
| 11/19 | 1,263 | 1,271 | 1,151 | 1,163 | -60 | -4.9 | 1,716,917 |
| 11/12 | 1,241 | 1,241 | 1,156 | 1,223 | -28 | -2.2 | 2,591,426 |
| 11/5 | 1,151 | 1,253 | 1,131 | 1,251 | +135 | +12.1 | 3,144,331 |
| 10/29 | 1,071 | 1,156 | 1,056 | 1,116 | +32 | +3.0 | 4,550,745 |
| 10/22 | 1,026 | 1,106 | 971 | 1,084 | +41 | +3.9 | 7,979,180 |
| 10/15 | 1,064 | 1,209 | 1,033 | 1,043 | -38 | -3.5 | 6,326,763 |
| 10/8 | 1,178 | 1,183 | 1,046 | 1,081 | -115 | -9.6 | 5,337,953 |
| 10/1 | 1,251 | 1,263 | 1,136 | 1,196 | -65 | -5.2 | 5,177,452 |
| 9/24 | 1,221 | 1,281 | 1,204 | 1,261 | -7 | -0.6 | 3,068,131 |
| 9/17 | 1,203 | 1,313 | 1,173 | 1,268 | +79 | +6.6 | 7,624,276 |
| 9/10 | 1,048 | 1,193 | 1,026 | 1,189 | +161 | +15.7 | 3,747,637 |
| 9/3 | 944 | 1,049 | 944 | 1,028 | +94 | +10.1 | 5,838,658 |
| 8/27 | 927 | 982 | 918 | 934 | +16 | +1.7 | 7,103,771 |
| 8/20 | 914 | 936 | 841 | 918 | +4 | +0.4 | 5,715,657 |
| 8/13 | 842 | 928 | 839 | 914 | +81 | +9.7 | 3,894,039 |
| 8/6 | 802 | 838 | 783 | 833 | +30 | +3.7 | 2,502,025 |
| 7/30 | 814 | 821 | 776 | 803 | +1 | +0.1 | 3,222,632 |
| 7/21 | 815 | 822 | 794 | 802 | -23 | -2.8 | 2,568,026 |
| 7/16 | 930 | 971 | 823 | 825 | -98 | -10.6 | 11,164,011 |
| 7/9 | 815 | 956 | 802 | 923 | +109 | +13.4 | 11,055,710 |
| 7/2 | 803 | 819 | 786 | 814 | +18 | +2.3 | 2,599,526 |
▶︎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
