9418 (株)U-NEXT HOLDINGS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,090 | 4,335 | 4,070 | 4,295 | 419,700 | 4,295 |
| 2024-04-25 | 4,210 | 4,250 | 4,140 | 4,140 | 240,300 | 4,140 |
| 2024-04-24 | 4,285 | 4,355 | 4,245 | 4,265 | 202,600 | 4,265 |
| 2024-04-23 | 4,310 | 4,335 | 4,175 | 4,215 | 250,000 | 4,215 |
| 2024-04-22 | 4,130 | 4,300 | 4,115 | 4,295 | 324,200 | 4,295 |
| 2024-04-19 | 4,175 | 4,210 | 4,035 | 4,130 | 398,700 | 4,130 |
| 2024-04-18 | 4,180 | 4,300 | 4,140 | 4,245 | 290,400 | 4,245 |
| 2024-04-17 | 4,315 | 4,385 | 4,230 | 4,250 | 477,300 | 4,250 |
| 2024-04-16 | 4,410 | 4,440 | 4,315 | 4,315 | 533,900 | 4,315 |
| 2024-04-15 | 4,515 | 4,640 | 4,475 | 4,515 | 465,700 | 4,515 |
| 2024-04-12 | 4,740 | 4,760 | 4,560 | 4,575 | 608,300 | 4,575 |
| 2024-04-11 | 4,795 | 4,815 | 4,665 | 4,740 | 652,800 | 4,740 |
| 2024-04-10 | 5,250 | 5,250 | 4,870 | 4,905 | 1,226,200 | 4,905 |
| 2024-04-09 | 5,100 | 5,150 | 5,010 | 5,120 | 309,200 | 5,120 |
| 2024-04-08 | 4,870 | 4,965 | 4,825 | 4,895 | 164,200 | 4,895 |
| 2024-04-05 | 4,950 | 5,000 | 4,895 | 4,925 | 189,600 | 4,925 |
| 2024-04-04 | 5,090 | 5,120 | 5,040 | 5,060 | 95,600 | 5,060 |
| 2024-04-03 | 5,000 | 5,090 | 4,960 | 5,050 | 144,400 | 5,050 |
| 2024-04-02 | 5,120 | 5,140 | 5,020 | 5,050 | 167,400 | 5,050 |
| 2024-04-01 | 5,260 | 5,280 | 5,110 | 5,120 | 150,200 | 5,120 |
| 2024-03-29 | 5,230 | 5,320 | 5,180 | 5,300 | 112,900 | 5,300 |
| 2024-03-28 | 5,180 | 5,230 | 5,140 | 5,170 | 85,600 | 5,170 |
| 2024-03-27 | 5,190 | 5,250 | 5,170 | 5,210 | 132,200 | 5,210 |
| 2024-03-26 | 5,190 | 5,190 | 5,100 | 5,150 | 118,700 | 5,150 |
| 2024-03-25 | 5,200 | 5,250 | 5,150 | 5,210 | 140,500 | 5,210 |
| 2024-03-22 | 5,060 | 5,180 | 5,040 | 5,170 | 104,400 | 5,170 |
| 2024-03-21 | 5,160 | 5,180 | 5,060 | 5,090 | 231,700 | 5,090 |
| 2024-03-19 | 5,120 | 5,210 | 5,090 | 5,170 | 299,300 | 5,170 |
| 2024-03-18 | 4,940 | 5,130 | 4,850 | 5,020 | 447,400 | 5,020 |
| 2024-03-15 | 4,735 | 4,785 | 4,665 | 4,740 | 73,500 | 4,740 |
| 2024-03-14 | 4,780 | 4,790 | 4,690 | 4,765 | 139,700 | 4,765 |
| 2024-03-13 | 4,850 | 4,900 | 4,800 | 4,830 | 194,900 | 4,830 |
| 2024-03-12 | 4,665 | 4,845 | 4,610 | 4,790 | 179,900 | 4,790 |
| 2024-03-11 | 4,715 | 4,785 | 4,600 | 4,670 | 181,600 | 4,670 |
| 2024-03-08 | 4,580 | 4,810 | 4,570 | 4,720 | 326,600 | 4,720 |
| 2024-03-07 | 4,450 | 4,575 | 4,430 | 4,555 | 207,600 | 4,555 |
| 2024-03-06 | 4,375 | 4,445 | 4,330 | 4,405 | 104,700 | 4,405 |
| 2024-03-05 | 4,450 | 4,465 | 4,390 | 4,405 | 154,200 | 4,405 |
| 2024-03-04 | 4,635 | 4,690 | 4,515 | 4,515 | 197,600 | 4,515 |
| 2024-03-01 | 4,560 | 4,675 | 4,550 | 4,635 | 244,100 | 4,635 |
| 2024-02-29 | 4,555 | 4,580 | 4,420 | 4,545 | 252,900 | 4,545 |
| 2024-02-28 | 4,575 | 4,610 | 4,515 | 4,570 | 468,400 | 4,570 |
| 2024-02-27 | 4,625 | 4,655 | 4,555 | 4,605 | 950,800 | 4,605 |
| 2024-02-26 | 4,550 | 4,580 | 4,490 | 4,565 | 419,700 | 4,565 |
| 2024-02-22 | 4,465 | 4,585 | 4,465 | 4,550 | 330,500 | 4,550 |
| 2024-02-21 | 4,545 | 4,565 | 4,435 | 4,450 | 321,100 | 4,450 |
| 2024-02-20 | 4,550 | 4,580 | 4,495 | 4,495 | 217,100 | 4,495 |
| 2024-02-19 | 4,415 | 4,515 | 4,405 | 4,495 | 309,900 | 4,495 |
| 2024-02-16 | 4,380 | 4,455 | 4,350 | 4,415 | 173,100 | 4,415 |
| 2024-02-15 | 4,445 | 4,445 | 4,325 | 4,380 | 187,500 | 4,380 |
| 2024-02-14 | 4,245 | 4,430 | 4,245 | 4,420 | 246,700 | 4,420 |
| 2024-02-13 | 4,355 | 4,355 | 4,220 | 4,270 | 207,400 | 4,270 |
| 2024-02-09 | 4,265 | 4,325 | 4,240 | 4,240 | 195,200 | 4,240 |
| 2024-02-08 | 4,225 | 4,265 | 4,175 | 4,215 | 180,600 | 4,215 |
| 2024-02-07 | 4,170 | 4,215 | 4,115 | 4,185 | 162,800 | 4,185 |
| 2024-02-06 | 4,175 | 4,245 | 4,150 | 4,195 | 314,600 | 4,195 |
| 2024-02-05 | 4,335 | 4,345 | 4,265 | 4,315 | 188,500 | 4,315 |
| 2024-02-02 | 4,275 | 4,360 | 4,275 | 4,320 | 209,100 | 4,320 |
| 2024-02-01 | 4,300 | 4,330 | 4,275 | 4,315 | 140,600 | 4,315 |
| 2024-01-31 | 4,325 | 4,375 | 4,265 | 4,305 | 179,900 | 4,305 |
| 2024-01-30 | 4,240 | 4,310 | 4,235 | 4,275 | 173,100 | 4,275 |
| 2024-01-29 | 4,320 | 4,340 | 4,240 | 4,240 | 147,300 | 4,240 |
| 2024-01-26 | 4,365 | 4,405 | 4,290 | 4,295 | 155,600 | 4,295 |
| 2024-01-25 | 4,340 | 4,445 | 4,320 | 4,400 | 132,800 | 4,400 |
| 2024-01-24 | 4,430 | 4,475 | 4,325 | 4,370 | 172,600 | 4,370 |
| 2024-01-23 | 4,410 | 4,435 | 4,375 | 4,425 | 173,400 | 4,425 |
| 2024-01-22 | 4,360 | 4,445 | 4,305 | 4,435 | 166,200 | 4,435 |
| 2024-01-19 | 4,365 | 4,385 | 4,290 | 4,305 | 212,200 | 4,305 |
| 2024-01-18 | 4,305 | 4,370 | 4,290 | 4,305 | 219,100 | 4,305 |
| 2024-01-17 | 4,410 | 4,460 | 4,300 | 4,300 | 300,700 | 4,300 |
| 2024-01-16 | 4,560 | 4,615 | 4,400 | 4,450 | 454,400 | 4,450 |
| 2024-01-15 | 4,355 | 4,565 | 4,350 | 4,565 | 657,700 | 4,565 |
| 2024-01-12 | 4,210 | 4,385 | 4,185 | 4,330 | 1,014,300 | 4,330 |
| 2024-01-11 | 4,015 | 4,045 | 3,930 | 3,930 | 295,500 | 3,930 |
| 2024-01-10 | 3,980 | 4,050 | 3,970 | 4,005 | 121,700 | 4,005 |
| 2024-01-09 | 4,000 | 4,045 | 3,980 | 4,000 | 115,500 | 4,000 |
| 2024-01-05 | 4,040 | 4,055 | 3,990 | 3,995 | 124,500 | 3,995 |
| 2024-01-04 | 3,985 | 4,040 | 3,940 | 4,010 | 196,800 | 4,010 |
分割・併合履歴 ： [2015-08-27]1株→3株
