9418 (株)U-NEXT HOLDINGS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,742 | 1,759 | 1,721 | 1,741 | 481,600 | 1,741 |
| 2025-04-08 | 1,718 | 1,757 | 1,712 | 1,752 | 571,300 | 1,752 |
| 2025-04-07 | 1,624 | 1,715 | 1,620 | 1,651 | 1,055,500 | 1,651 |
| 2025-04-04 | 1,746 | 1,777 | 1,721 | 1,744 | 782,900 | 1,744 |
| 2025-04-03 | 1,700 | 1,752 | 1,699 | 1,751 | 346,800 | 1,751 |
| 2025-04-02 | 1,750 | 1,757 | 1,725 | 1,753 | 336,500 | 1,753 |
| 2025-04-01 | 1,769 | 1,784 | 1,758 | 1,758 | 259,500 | 1,758 |
| 2025-03-31 | 1,794 | 1,794 | 1,751 | 1,759 | 543,500 | 1,759 |
| 2025-03-28 | 1,805 | 1,827 | 1,801 | 1,818 | 316,100 | 1,818 |
| 2025-03-27 | 1,814 | 1,823 | 1,800 | 1,820 | 442,000 | 1,820 |
| 2025-03-26 | 1,766 | 1,815 | 1,766 | 1,804 | 580,700 | 1,804 |
| 2025-03-25 | 1,732 | 1,759 | 1,732 | 1,755 | 299,200 | 1,755 |
| 2025-03-24 | 1,751 | 1,753 | 1,728 | 1,731 | 201,800 | 1,731 |
| 2025-03-21 | 1,735 | 1,751 | 1,733 | 1,741 | 225,100 | 1,741 |
| 2025-03-19 | 1,740 | 1,760 | 1,736 | 1,741 | 274,300 | 1,741 |
| 2025-03-18 | 1,716 | 1,738 | 1,710 | 1,731 | 364,900 | 1,731 |
| 2025-03-17 | 1,703 | 1,724 | 1,702 | 1,716 | 280,900 | 1,716 |
| 2025-03-14 | 1,696 | 1,714 | 1,688 | 1,688 | 335,500 | 1,688 |
| 2025-03-13 | 1,710 | 1,726 | 1,684 | 1,697 | 524,800 | 1,697 |
| 2025-03-12 | 1,650 | 1,710 | 1,646 | 1,685 | 516,600 | 1,685 |
| 2025-03-11 | 1,651 | 1,662 | 1,630 | 1,657 | 451,700 | 1,657 |
| 2025-03-10 | 1,685 | 1,696 | 1,666 | 1,670 | 384,200 | 1,670 |
| 2025-03-07 | 1,700 | 1,724 | 1,685 | 1,688 | 505,400 | 1,688 |
| 2025-03-06 | 1,728 | 1,740 | 1,720 | 1,723 | 283,100 | 1,723 |
| 2025-03-05 | 1,737 | 1,744 | 1,712 | 1,717 | 421,000 | 1,717 |
| 2025-03-04 | 1,765 | 1,770 | 1,715 | 1,737 | 572,600 | 1,737 |
| 2025-03-03 | 1,785 | 1,814 | 1,771 | 1,788 | 383,600 | 1,788 |
| 2025-02-28 | 1,816 | 1,823 | 1,775 | 1,785 | 686,800 | 1,785 |
| 2025-02-27 | 1,766 | 1,822 | 1,755 | 1,802 | 1,509,300 | 1,802 |
| 2025-02-26 | 1,810 | 1,810 | 1,766 | 1,780 | 2,261,600 | 1,780 |
| 2025-02-25 | 1,804 | 1,811 | 1,777 | 1,791 | 1,781,700 | 1,791 |
| 2025-02-21 | 1,804 | 1,827 | 1,799 | 1,799 | 1,003,600 | 1,799 |
| 2025-02-20 | 1,820 | 1,832 | 1,799 | 1,804 | 872,000 | 1,804 |
| 2025-02-19 | 1,861 | 1,865 | 1,821 | 1,836 | 588,800 | 1,836 |
| 2025-02-18 | 1,830 | 1,858 | 1,812 | 1,845 | 686,200 | 1,845 |
| 2025-02-17 | 1,800 | 1,818 | 1,798 | 1,804 | 682,300 | 1,804 |
| 2025-02-14 | 1,836 | 1,842 | 1,799 | 1,812 | 761,900 | 1,812 |
| 2025-02-13 | 1,832 | 1,846 | 1,823 | 1,826 | 493,300 | 1,826 |
| 2025-02-12 | 1,820 | 1,833 | 1,809 | 1,832 | 438,300 | 1,832 |
| 2025-02-10 | 1,795 | 1,851 | 1,795 | 1,830 | 530,900 | 1,830 |
| 2025-02-07 | 1,840 | 1,851 | 1,788 | 1,792 | 556,100 | 1,792 |
| 2025-02-06 | 1,846 | 1,855 | 1,822 | 1,835 | 447,000 | 1,835 |
| 2025-02-05 | 1,819 | 1,829 | 1,791 | 1,815 | 524,200 | 1,815 |
| 2025-02-04 | 1,879 | 1,880 | 1,823 | 1,829 | 539,300 | 1,829 |
| 2025-02-03 | 1,877 | 1,879 | 1,846 | 1,862 | 711,200 | 1,862 |
| 2025-01-31 | 1,880 | 1,886 | 1,858 | 1,870 | 560,400 | 1,870 |
| 2025-01-30 | 1,819 | 1,902 | 1,819 | 1,875 | 1,066,700 | 1,875 |
| 2025-01-29 | 1,840 | 1,850 | 1,770 | 1,812 | 1,260,100 | 1,812 |
| 2025-01-28 | 1,682 | 1,757 | 1,682 | 1,744 | 738,400 | 1,744 |
| 2025-01-27 | 1,680 | 1,689 | 1,663 | 1,679 | 496,800 | 1,679 |
| 2025-01-24 | 1,666 | 1,683 | 1,661 | 1,665 | 588,500 | 1,665 |
| 2025-01-23 | 1,675 | 1,697 | 1,666 | 1,666 | 612,200 | 1,666 |
| 2025-01-22 | 1,746 | 1,749 | 1,688 | 1,689 | 835,300 | 1,689 |
| 2025-01-21 | 1,725 | 1,754 | 1,718 | 1,754 | 429,000 | 1,754 |
| 2025-01-20 | 1,760 | 1,796 | 1,739 | 1,740 | 643,100 | 1,740 |
| 2025-01-17 | 1,771 | 1,790 | 1,739 | 1,772 | 583,800 | 1,772 |
| 2025-01-16 | 1,720 | 1,794 | 1,705 | 1,766 | 1,558,900 | 1,766 |
| 2025-01-15 | 1,740 | 1,772 | 1,675 | 1,676 | 1,256,300 | 1,676 |
| 2025-01-14 | 1,641 | 1,672 | 1,624 | 1,629 | 1,007,900 | 1,629 |
| 2025-01-10 | 1,664 | 1,680 | 1,641 | 1,671 | 597,700 | 1,671 |
| 2025-01-09 | 1,660 | 1,692 | 1,653 | 1,679 | 493,600 | 1,679 |
| 2025-01-08 | 1,670 | 1,681 | 1,651 | 1,661 | 495,100 | 1,661 |
| 2025-01-07 | 1,705 | 1,708 | 1,667 | 1,667 | 597,100 | 1,667 |
| 2025-01-06 | 1,770 | 1,774 | 1,688 | 1,690 | 897,800 | 1,690 |
分割・併合履歴 ： [2024-11-28]1株→3株 [2015-08-27]1株→3株