9418 (株)U-NEXT HOLDINGS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	605	609	574	592	211,600	197.33
2016-12-29	630	728	602	607	923,500	202.33
2016-12-28	590	639	572	637	283,000	212.33
2016-12-27	568	598	561	593	382,700	197.67
2016-12-26	541	567	540	559	128,400	186.33
2016-12-22	532	535	530	535	42,600	178.33
2016-12-21	536	540	530	532	43,600	177.33
2016-12-20	537	537	533	536	22,900	178.67
2016-12-19	539	539	531	537	49,800	179
2016-12-16	542	543	536	539	54,200	179.67
2016-12-15	539	543	534	540	38,700	180
2016-12-14	537	543	531	539	48,100	179.67
2016-12-13	543	550	527	531	110,600	177
2016-12-12	522	554	522	540	79,000	180
2016-12-09	521	524	517	521	37,700	173.67
2016-12-08	526	529	514	517	61,300	172.33
2016-12-07	523	532	520	522	41,000	174
2016-12-06	521	528	520	522	24,200	174
2016-12-05	524	535	520	520	53,800	173.33
2016-12-02	535	537	517	521	59,000	173.67
2016-12-01	541	545	536	536	22,400	178.67
2016-11-30	535	543	535	537	31,300	179
2016-11-29	541	542	536	538	31,300	179.33
2016-11-28	576	576	536	543	86,400	181
2016-11-25	567	567	535	547	99,300	182.33
2016-11-24	538	565	536	562	90,800	187.33
2016-11-22	535	540	534	536	23,400	178.67
2016-11-21	535	538	530	533	37,500	177.67
2016-11-18	537	542	525	532	47,100	177.33
2016-11-17	542	547	530	532	76,000	177.33
2016-11-16	523	544	520	542	112,400	180.67
2016-11-15	515	523	496	516	252,400	172
2016-11-14	604	604	576	585	65,000	195
2016-11-11	598	614	592	595	31,100	198.33
2016-11-10	601	614	600	602	25,500	200.67
2016-11-09	609	618	575	585	60,800	195
2016-11-08	612	613	601	609	34,100	203
2016-11-07	610	618	605	610	21,400	203.33
2016-11-04	615	619	606	609	33,100	203
2016-11-02	623	626	614	615	49,000	205
2016-11-01	633	635	627	632	25,800	210.67
2016-10-31	637	642	628	631	38,700	210.33
2016-10-28	648	648	633	637	35,800	212.33
2016-10-27	642	648	642	644	10,800	214.67
2016-10-26	644	649	643	647	16,200	215.67
2016-10-25	658	661	642	646	28,800	215.33
2016-10-24	640	658	631	655	40,400	218.33
2016-10-21	646	653	637	639	44,400	213
2016-10-20	641	668	640	646	73,500	215.33
2016-10-19	620	675	620	645	122,200	215
2016-10-17	631	632	616	624	53,200	208
2016-10-13	646	649	633	636	49,500	212
2016-10-12	650	660	645	648	35,000	216
2016-10-11	665	666	650	653	48,000	217.67
2016-10-07	651	663	646	660	55,800	220
2016-10-06	654	657	648	651	31,600	217
2016-10-05	661	665	652	653	40,300	217.67
2016-10-04	660	665	655	661	22,100	220.33
2016-10-03	678	678	660	661	35,200	220.33
2016-09-30	671	674	660	671	19,100	223.67
2016-09-29	670	680	668	677	30,600	225.67
2016-09-28	685	688	671	675	15,200	225
2016-09-27	671	689	664	682	22,600	227.33
2016-09-26	678	680	674	675	10,500	225
2016-09-23	675	690	674	681	19,900	227
2016-09-21	677	681	665	681	14,400	227
2016-09-20	682	685	663	670	20,200	223.33
2016-09-16	676	681	671	674	9,700	224.67
2016-09-15	679	679	670	674	12,700	224.67
2016-09-14	701	701	678	680	20,300	226.67
2016-09-13	712	717	677	692	62,300	230.67
2016-09-12	723	725	710	717	21,600	239
2016-09-09	699	732	699	725	36,300	241.67
2016-09-08	708	712	694	699	20,500	233
2016-09-07	710	717	705	713	15,000	237.67
2016-09-06	708	717	705	710	22,200	236.67
2016-09-05	701	708	699	705	16,500	235
2016-09-02	695	702	691	699	21,200	233
2016-09-01	695	702	691	698	20,400	232.67
2016-08-31	692	704	690	703	11,500	234.33
2016-08-30	690	701	690	690	9,800	230
2016-08-29	694	702	686	696	15,700	232
2016-08-26	702	705	686	687	28,600	229
2016-08-25	683	702	683	697	11,200	232.33
2016-08-24	681	692	681	682	13,400	227.33
2016-08-23	685	702	684	690	27,100	230
2016-08-22	701	701	681	681	7,100	227
2016-08-19	671	698	671	698	43,200	232.67
2016-08-18	680	680	670	671	22,200	223.67
2016-08-17	702	702	668	680	31,100	226.67
2016-08-16	682	699	681	697	36,700	232.33
2016-08-15	683	695	678	682	26,200	227.33
2016-08-12	687	687	671	684	37,800	228
2016-08-10	670	695	665	677	41,500	225.67
2016-08-09	654	676	652	657	26,700	219
2016-08-08	658	672	658	660	23,900	220
2016-08-05	662	669	657	659	17,500	219.67
2016-08-04	665	675	650	664	31,000	221.33
2016-08-03	671	681	654	655	39,300	218.33
2016-08-02	687	691	680	683	20,900	227.67
2016-08-01	665	700	660	692	29,900	230.67
2016-07-29	673	681	649	674	55,200	224.67
2016-07-28	694	694	662	673	89,400	224.33
2016-07-27	675	689	675	684	39,200	228
2016-07-26	701	708	674	675	115,600	225
2016-07-25	726	730	708	711	60,800	237
2016-07-22	723	726	705	711	105,900	237
2016-07-21	725	736	712	730	61,800	243.33
2016-07-20	750	751	710	722	103,200	240.67
2016-07-19	716	843	705	746	331,100	248.67
2016-07-15	738	739	695	725	62,700	241.67
2016-07-14	735	749	735	743	17,900	247.67
2016-07-13	751	762	733	735	25,900	245
2016-07-12	763	785	737	742	48,900	247.33
2016-07-11	747	759	746	758	16,900	252.67
2016-07-08	755	755	723	732	51,900	244
2016-07-07	779	779	745	755	33,800	251.67
2016-07-06	771	771	748	764	27,200	254.67
2016-07-05	759	785	750	783	38,000	261
2016-07-04	770	770	756	763	28,300	254.33
2016-07-01	776	777	755	760	55,800	253.33
2016-06-30	772	790	771	775	32,000	258.33
2016-06-29	780	784	771	774	33,500	258
2016-06-28	814	814	772	785	34,600	261.67
2016-06-27	808	819	787	816	52,900	272
2016-06-24	801	825	716	825	94,900	275
2016-06-23	796	809	767	809	26,800	269.67
2016-06-22	799	804	791	800	20,900	266.67
2016-06-21	789	808	775	805	30,700	268.33
2016-06-20	778	805	778	800	31,200	266.67
2016-06-17	752	766	748	765	30,400	255
2016-06-16	790	800	738	742	55,100	247.33
2016-06-15	760	808	760	798	37,900	266
2016-06-14	792	801	765	773	57,500	257.67
2016-06-13	840	840	800	807	49,400	269
2016-06-10	880	880	842	851	45,000	283.67
2016-06-09	821	861	821	835	90,600	278.33
2016-06-08	848	848	815	818	75,800	272.67
2016-06-07	822	823	802	803	35,100	267.67
2016-06-06	810	818	781	809	75,400	269.67
2016-06-03	828	844	811	819	81,100	273
2016-06-02	875	888	835	835	82,200	278.33
2016-06-01	902	904	875	878	47,100	292.67
2016-05-31	900	908	893	897	39,600	299
2016-05-30	875	895	875	892	41,600	297.33
2016-05-27	885	886	863	871	14,500	290.33
2016-05-26	865	880	851	868	24,700	289.33
2016-05-25	870	888	867	870	33,800	290
2016-05-24	882	885	861	868	29,700	289.33
2016-05-23	893	903	874	882	48,000	294
2016-05-20	870	892	855	890	55,200	296.67
2016-05-19	854	867	840	861	48,400	287
2016-05-18	868	880	824	835	83,200	278.33
2016-05-17	858	880	845	876	55,300	292
2016-05-16	870	884	850	853	58,000	284.33
2016-05-13	933	948	868	869	183,000	289.67
2016-05-12	1,003	1,016	975	993	41,600	331
2016-05-11	1,031	1,043	1,007	1,008	41,600	336
2016-05-10	1,050	1,050	998	1,039	55,100	346.33
2016-05-09	1,000	1,024	990	1,020	47,200	340
2016-05-06	1,012	1,012	973	975	51,900	325
2016-05-02	952	1,020	951	986	37,900	328.67
2016-04-28	1,025	1,088	983	983	140,100	327.67
2016-04-27	962	985	941	985	57,900	328.33
2016-04-26	965	978	952	975	43,700	325
2016-04-25	987	995	970	973	24,600	324.33
2016-04-22	983	987	967	973	42,900	324.33
2016-04-21	970	989	968	986	38,400	328.67
2016-04-20	974	985	932	960	87,200	320
2016-04-19	980	1,008	964	970	76,900	323.33
2016-04-18	966	985	964	970	26,400	323.33
2016-04-15	1,000	1,016	999	1,005	31,100	335
2016-04-14	1,045	1,045	1,009	1,019	28,100	339.67
2016-04-13	1,009	1,027	998	1,018	26,000	339.33
2016-04-12	965	1,012	965	997	71,800	332.33
2016-04-11	957	969	922	965	33,300	321.67
2016-04-08	929	942	910	927	70,800	309
2016-04-07	936	964	906	914	59,900	304.67
2016-04-06	925	951	893	911	55,700	303.67
2016-04-05	994	994	923	936	56,800	312
2016-04-04	1,022	1,030	998	1,001	85,300	333.67
2016-04-01	1,116	1,121	1,035	1,041	59,300	347
2016-03-31	1,134	1,144	1,115	1,115	28,300	371.67
2016-03-30	1,127	1,155	1,113	1,137	62,600	379
2016-03-29	1,095	1,130	1,095	1,122	19,700	374
2016-03-28	1,125	1,136	1,091	1,122	34,100	374
2016-03-25	1,134	1,142	1,108	1,131	36,000	377
2016-03-24	1,139	1,150	1,110	1,146	30,900	382
2016-03-23	1,149	1,149	1,128	1,139	25,300	379.67
2016-03-22	1,117	1,145	1,115	1,134	30,000	378
2016-03-18	1,113	1,120	1,095	1,106	38,600	368.67
2016-03-17	1,110	1,136	1,101	1,105	25,100	368.33
2016-03-16	1,110	1,140	1,110	1,113	40,300	371
2016-03-15	1,145	1,161	1,118	1,118	41,900	372.67
2016-03-14	1,100	1,150	1,095	1,126	54,400	375.33
2016-03-11	1,111	1,119	1,073	1,098	58,800	366
2016-03-10	1,135	1,135	1,089	1,094	28,700	364.67
2016-03-09	1,118	1,118	1,082	1,097	38,800	365.67
2016-03-08	1,132	1,147	1,097	1,132	52,400	377.33
2016-03-07	1,091	1,158	1,091	1,126	99,500	375.33
2016-03-04	1,054	1,120	1,054	1,111	91,600	370.33
2016-03-03	1,070	1,093	1,027	1,064	69,700	354.67
2016-03-02	1,070	1,073	1,027	1,064	61,600	354.67
2016-03-01	1,055	1,086	1,033	1,050	91,800	350
2016-02-29	1,025	1,088	1,018	1,054	141,600	351.33
2016-02-26	952	1,009	952	1,007	112,400	335.67
2016-02-25	912	954	887	949	109,800	316.33
2016-02-24	896	915	853	902	97,100	300.67
2016-02-23	924	938	903	911	76,400	303.67
2016-02-22	918	950	907	936	76,500	312
2016-02-19	896	929	890	918	94,800	306
2016-02-18	900	932	889	926	128,600	308.67
2016-02-17	879	916	857	882	277,600	294
2016-02-16	789	909	778	909	344,400	303
2016-02-15	806	810	745	759	281,600	253
2016-02-12	808	808	749	775	288,800	258.33
2016-02-10	856	878	814	818	320,200	272.67
2016-02-09	1,006	1,010	941	956	186,100	318.67
2016-02-08	1,022	1,064	1,006	1,048	61,800	349.33
2016-02-05	1,060	1,081	1,029	1,052	114,800	350.67
2016-02-04	1,100	1,124	1,073	1,078	79,200	359.33
2016-02-03	1,100	1,109	1,081	1,105	115,800	368.33
2016-02-02	1,198	1,198	1,135	1,143	85,400	381
2016-02-01	1,186	1,214	1,164	1,201	126,300	400.33
2016-01-29	1,205	1,279	1,180	1,186	286,000	395.33
2016-01-28	1,183	1,218	1,153	1,205	274,100	401.67
2016-01-27	1,140	1,194	1,122	1,172	163,600	390.67
2016-01-26	1,111	1,134	1,102	1,102	74,300	367.33
2016-01-25	1,130	1,177	1,106	1,141	112,000	380.33
2016-01-22	1,078	1,120	1,055	1,111	118,000	370.33
2016-01-21	1,087	1,138	1,010	1,019	170,600	339.67
2016-01-20	1,118	1,147	1,045	1,071	89,000	357
2016-01-19	1,064	1,130	1,063	1,127	121,700	375.67
2016-01-18	1,003	1,077	1,002	1,064	178,300	354.67
2016-01-15	1,175	1,190	1,104	1,123	84,800	374.33
2016-01-14	1,160	1,177	1,122	1,154	98,000	384.67
2016-01-13	1,199	1,226	1,191	1,203	97,000	401
2016-01-12	1,220	1,235	1,144	1,175	160,100	391.67
2016-01-08	1,220	1,263	1,190	1,249	107,700	416.33
2016-01-07	1,232	1,269	1,218	1,254	119,200	418
2016-01-06	1,300	1,305	1,215	1,222	138,600	407.33
2016-01-05	1,340	1,340	1,276	1,288	139,700	429.33
2016-01-04	1,321	1,345	1,291	1,340	195,700	446.67

分割・併合履歴： [2024-11-28]1株→3株 [2015-08-27]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31