9418 (株)U-NEXT HOLDINGS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,040	1,047	1,024	1,029	37,600	343
2017-12-28	1,041	1,056	1,025	1,052	57,400	350.67
2017-12-27	998	1,033	998	1,032	44,800	344
2017-12-26	995	1,011	995	1,006	159,100	335.33
2017-12-25	1,001	1,007	985	992	157,900	330.67
2017-12-22	1,000	1,015	998	1,004	63,800	334.67
2017-12-21	996	1,007	993	997	47,300	332.33
2017-12-20	1,030	1,031	996	996	115,500	332
2017-12-19	1,043	1,050	1,022	1,023	66,700	341
2017-12-18	1,055	1,072	1,037	1,042	91,500	347.33
2017-12-15	1,032	1,059	1,023	1,054	88,100	351.33
2017-12-14	1,055	1,061	1,022	1,033	97,600	344.33
2017-12-13	1,051	1,068	1,046	1,049	142,600	349.67
2017-12-12	1,054	1,078	1,048	1,055	80,400	351.67
2017-12-11	1,080	1,082	1,052	1,053	92,300	351
2017-12-08	1,048	1,066	1,041	1,065	67,400	355
2017-12-07	1,055	1,082	1,052	1,057	62,100	352.33
2017-12-06	1,042	1,077	1,031	1,040	101,700	346.67
2017-12-05	1,047	1,056	1,032	1,048	78,300	349.33
2017-12-04	1,091	1,093	1,046	1,053	106,300	351
2017-12-01	1,088	1,131	1,088	1,097	87,500	365.67
2017-11-30	1,120	1,127	1,090	1,114	78,400	371.33
2017-11-29	1,098	1,141	1,098	1,121	120,800	373.67
2017-11-28	1,126	1,126	1,081	1,089	68,100	363
2017-11-27	1,118	1,137	1,108	1,118	80,900	372.67
2017-11-24	1,101	1,135	1,096	1,106	104,600	368.67
2017-11-22	1,125	1,136	1,109	1,116	75,800	372
2017-11-21	1,128	1,138	1,095	1,123	135,500	374.33
2017-11-20	1,059	1,120	1,056	1,112	126,900	370.67
2017-11-17	1,039	1,064	1,032	1,052	67,600	350.67
2017-11-16	1,040	1,057	1,018	1,027	103,100	342.33
2017-11-15	1,078	1,085	1,042	1,051	64,300	350.33
2017-11-13	1,119	1,128	1,090	1,119	60,600	373
2017-11-10	1,098	1,120	1,089	1,119	46,200	373
2017-11-09	1,160	1,160	1,089	1,104	177,000	368
2017-11-08	1,108	1,170	1,089	1,148	149,200	382.67
2017-11-07	1,126	1,127	1,105	1,116	69,900	372
2017-11-06	1,099	1,136	1,095	1,127	133,600	375.67
2017-11-02	1,088	1,115	1,080	1,089	95,600	363
2017-11-01	1,091	1,102	1,070	1,073	72,300	357.67
2017-10-31	1,080	1,112	1,058	1,094	145,900	364.67
2017-10-30	1,042	1,062	1,033	1,060	73,000	353.33
2017-10-27	1,027	1,040	1,022	1,030	28,800	343.33
2017-10-26	1,029	1,029	1,014	1,026	30,700	342
2017-10-25	1,022	1,044	1,011	1,020	62,200	340
2017-10-24	1,016	1,029	1,016	1,022	21,400	340.67
2017-10-23	1,011	1,027	1,011	1,025	35,600	341.67
2017-10-20	1,006	1,016	1,003	1,015	31,300	338.33
2017-10-19	1,028	1,028	1,008	1,010	33,900	336.67
2017-10-18	1,012	1,042	1,009	1,032	56,500	344
2017-10-17	1,018	1,023	1,008	1,011	32,700	337
2017-10-16	1,028	1,028	1,013	1,018	42,200	339.33
2017-10-13	1,033	1,033	1,013	1,028	63,700	342.67
2017-10-12	1,031	1,045	1,025	1,031	30,500	343.67
2017-10-11	1,030	1,055	1,016	1,027	93,100	342.33
2017-10-10	1,037	1,038	1,022	1,028	37,600	342.67
2017-10-06	1,069	1,069	1,018	1,025	80,700	341.67
2017-10-05	1,027	1,064	1,027	1,058	75,000	352.67
2017-10-04	1,022	1,040	1,021	1,025	49,100	341.67
2017-10-03	1,039	1,039	1,018	1,026	41,100	342
2017-10-02	1,042	1,056	1,030	1,034	37,600	344.67
2017-09-29	1,023	1,045	1,023	1,029	44,700	343
2017-09-28	1,022	1,033	1,016	1,029	35,100	343
2017-09-27	1,010	1,028	1,000	1,014	63,700	338
2017-09-26	1,022	1,025	996	1,004	103,900	334.67
2017-09-25	1,019	1,051	1,009	1,022	84,900	340.67
2017-09-22	1,045	1,046	1,012	1,026	74,300	342
2017-09-21	1,073	1,077	1,036	1,040	88,500	346.67
2017-09-20	1,084	1,084	1,050	1,064	61,500	354.67
2017-09-19	1,094	1,094	1,051	1,068	97,200	356
2017-09-15	1,054	1,077	1,033	1,056	99,700	352
2017-09-14	1,051	1,074	1,024	1,024	142,500	341.33
2017-09-13	1,014	1,058	1,014	1,030	139,300	343.33
2017-09-12	991	1,007	977	1,004	93,500	334.67
2017-09-11	990	1,007	969	988	175,900	329.33
2017-09-08	995	1,007	955	960	158,000	320
2017-09-07	1,020	1,025	983	991	155,700	330.33
2017-09-06	1,012	1,055	995	998	166,000	332.67
2017-09-05	1,071	1,102	1,020	1,027	130,900	342.33
2017-09-04	1,114	1,122	1,062	1,078	104,900	359.33
2017-09-01	1,112	1,123	1,091	1,114	98,800	371.33
2017-08-31	1,137	1,147	1,115	1,116	89,900	372
2017-08-30	1,171	1,173	1,127	1,144	112,800	381.33
2017-08-29	1,165	1,185	1,159	1,183	85,500	394.33
2017-08-28	1,160	1,205	1,150	1,195	240,400	398.33
2017-08-25	1,150	1,171	1,109	1,155	122,700	385
2017-08-24	1,192	1,192	1,140	1,141	111,600	380.33
2017-08-23	1,143	1,192	1,133	1,186	192,800	395.33
2017-08-22	1,127	1,150	1,111	1,125	85,700	375
2017-08-21	1,140	1,142	1,076	1,130	115,600	376.67
2017-08-18	1,090	1,138	1,085	1,130	120,600	376.67
2017-08-17	1,109	1,136	1,102	1,127	114,200	375.67
2017-08-16	1,042	1,157	1,042	1,134	329,600	378
2017-08-15	1,068	1,070	1,043	1,053	91,800	351
2017-08-14	1,021	1,078	1,012	1,056	214,900	352
2017-08-10	1,008	1,050	993	1,045	121,000	348.33
2017-08-09	1,015	1,015	991	998	110,800	332.67
2017-08-08	1,019	1,024	1,000	1,006	43,000	335.33
2017-08-07	1,018	1,022	1,001	1,019	32,800	339.67
2017-08-04	1,001	1,019	1,000	1,006	85,300	335.33
2017-08-03	1,040	1,040	1,005	1,013	56,600	337.67
2017-08-02	1,005	1,054	1,005	1,027	75,600	342.33
2017-08-01	1,046	1,046	1,009	1,027	105,200	342.33
2017-07-31	1,050	1,060	1,020	1,048	69,000	349.33
2017-07-28	1,089	1,090	1,036	1,052	91,500	350.67
2017-07-27	1,100	1,102	1,070	1,079	63,800	359.67
2017-07-26	1,057	1,091	1,041	1,091	127,600	363.67
2017-07-25	1,097	1,097	1,045	1,048	253,000	349.33
2017-07-24	1,135	1,145	1,074	1,094	403,400	364.67
2017-07-21	1,220	1,255	1,149	1,158	699,400	386
2017-07-20	1,144	1,148	1,129	1,135	43,500	378.33
2017-07-19	1,147	1,147	1,117	1,135	50,700	378.33
2017-07-18	1,106	1,152	1,106	1,119	103,900	373
2017-07-14	1,113	1,127	1,102	1,122	58,800	374
2017-07-13	1,141	1,158	1,108	1,119	118,200	373
2017-07-12	1,135	1,152	1,124	1,127	67,000	375.67
2017-07-11	1,136	1,150	1,113	1,120	80,700	373.33
2017-07-10	1,124	1,154	1,111	1,146	51,400	382
2017-07-07	1,123	1,126	1,097	1,107	57,200	369
2017-07-06	1,124	1,130	1,098	1,108	104,000	369.33
2017-07-05	1,120	1,161	1,109	1,134	96,900	378
2017-07-04	1,178	1,178	1,108	1,108	147,700	369.33
2017-07-03	1,157	1,184	1,143	1,166	101,800	388.67
2017-06-30	1,139	1,166	1,125	1,165	119,500	388.33
2017-06-29	1,144	1,164	1,139	1,157	69,000	385.67
2017-06-28	1,165	1,172	1,136	1,143	76,000	381
2017-06-27	1,195	1,195	1,141	1,175	120,000	391.67
2017-06-26	1,132	1,196	1,132	1,185	116,900	395
2017-06-23	1,175	1,184	1,121	1,145	161,400	381.67
2017-06-22	1,190	1,200	1,141	1,159	164,100	386.33
2017-06-21	1,211	1,243	1,188	1,190	193,300	396.67
2017-06-20	1,220	1,220	1,150	1,215	270,000	405
2017-06-19	1,219	1,243	1,193	1,202	130,200	400.67
2017-06-16	1,253	1,253	1,193	1,220	336,400	406.67
2017-06-15	1,368	1,368	1,245	1,255	408,700	418.33
2017-06-14	1,350	1,377	1,316	1,359	351,100	453
2017-06-13	1,251	1,349	1,242	1,324	289,500	441.33
2017-06-12	1,294	1,316	1,246	1,254	178,600	418
2017-06-09	1,299	1,316	1,245	1,275	272,600	425
2017-06-08	1,134	1,299	1,134	1,263	665,600	421
2017-06-07	1,148	1,158	1,123	1,134	120,900	378
2017-06-06	1,173	1,198	1,151	1,151	284,800	383.67
2017-06-05	1,145	1,191	1,132	1,166	250,200	388.67
2017-06-02	1,112	1,167	1,100	1,145	296,300	381.67
2017-06-01	1,100	1,129	1,092	1,105	137,600	368.33
2017-05-31	1,040	1,145	1,038	1,106	390,300	368.67
2017-05-30	1,064	1,066	1,035	1,045	60,400	348.33
2017-05-29	1,046	1,063	1,040	1,057	33,900	352.33
2017-05-26	1,045	1,088	1,029	1,050	118,400	350
2017-05-25	1,068	1,069	1,027	1,034	107,400	344.67
2017-05-24	1,044	1,067	1,025	1,063	91,200	354.33
2017-05-23	1,043	1,045	1,010	1,033	53,800	344.33
2017-05-22	1,003	1,040	998	1,038	64,400	346
2017-05-19	1,001	1,011	989	1,000	43,000	333.33
2017-05-18	980	1,003	975	997	64,600	332.33
2017-05-17	1,038	1,038	999	1,002	73,100	334
2017-05-16	1,003	1,028	994	1,010	54,000	336.67
2017-05-15	1,005	1,048	970	992	168,200	330.67
2017-05-12	1,051	1,065	996	1,004	254,700	334.67
2017-05-11	1,073	1,118	1,056	1,100	181,100	366.67
2017-05-10	1,052	1,099	1,030	1,048	191,500	349.33
2017-05-09	1,003	1,097	1,001	1,064	335,800	354.67
2017-05-08	1,003	1,032	984	994	111,000	331.33
2017-05-02	992	1,011	976	998	113,100	332.67
2017-05-01	956	1,004	949	983	78,000	327.67
2017-04-28	998	1,006	941	944	93,600	314.67
2017-04-27	948	999	932	983	134,000	327.67
2017-04-26	908	946	902	942	102,300	314
2017-04-25	895	906	889	895	23,800	298.33
2017-04-24	896	905	870	895	56,400	298.33
2017-04-21	908	908	894	895	23,400	298.33
2017-04-20	910	925	890	897	24,100	299
2017-04-19	885	931	882	916	70,500	305.33
2017-04-18	902	909	887	887	35,700	295.67
2017-04-17	862	894	862	887	26,300	295.67
2017-04-14	901	908	860	867	56,300	289
2017-04-13	875	922	866	901	46,400	300.33
2017-04-12	886	906	866	887	100,300	295.67
2017-04-11	926	936	886	896	150,700	298.67
2017-04-10	938	953	933	936	22,300	312
2017-04-07	921	959	918	938	56,100	312.67
2017-04-06	952	979	913	934	153,800	311.33
2017-04-05	942	968	942	958	42,100	319.33
2017-04-04	971	982	938	943	73,600	314.33
2017-04-03	943	995	935	986	69,100	328.67
2017-03-31	956	967	936	943	49,000	314.33
2017-03-30	975	975	951	959	54,400	319.67
2017-03-29	934	995	926	983	128,200	327.67
2017-03-28	932	945	913	923	61,800	307.67
2017-03-27	935	948	926	932	60,400	310.67
2017-03-24	952	954	937	940	41,500	313.33
2017-03-23	936	962	936	945	42,500	315
2017-03-22	947	966	939	940	66,900	313.33
2017-03-21	950	984	946	977	77,700	325.67
2017-03-17	958	974	950	961	73,100	320.33
2017-03-16	967	1,021	958	973	293,100	324.33
2017-03-15	933	986	920	941	200,000	313.67
2017-03-14	970	970	926	936	313,700	312
2017-03-13	1,040	1,063	973	979	329,600	326.33
2017-03-10	1,058	1,070	1,045	1,050	114,900	350
2017-03-09	1,056	1,067	1,045	1,056	64,800	352
2017-03-08	1,053	1,075	1,051	1,054	63,600	351.33
2017-03-07	1,082	1,097	1,052	1,055	130,000	351.67
2017-03-06	1,100	1,134	1,076	1,080	224,700	360
2017-03-03	1,074	1,097	1,062	1,093	162,200	364.33
2017-03-02	1,063	1,110	1,051	1,080	314,800	360
2017-03-01	1,060	1,094	1,031	1,049	356,200	349.67
2017-02-28	1,036	1,118	1,036	1,072	532,700	357.33
2017-02-27	1,053	1,060	1,010	1,037	302,100	345.67
2017-02-24	1,063	1,081	1,046	1,046	344,900	348.67
2017-02-23	1,132	1,152	1,050	1,059	603,600	353
2017-02-22	1,132	1,145	1,079	1,099	445,500	366.33
2017-02-21	1,152	1,188	1,091	1,138	728,600	379.33
2017-02-20	1,131	1,190	1,055	1,165	1,633,000	388.33
2017-02-17	1,310	1,350	1,160	1,197	2,904,700	399
2017-02-16	1,130	1,342	1,121	1,327	6,733,400	442.33
2017-02-15	1,042	1,042	1,042	1,042	166,000	347.33
2017-02-14	891	892	870	892	1,047,100	297.33
2017-02-13	751	774	740	742	155,500	247.33
2017-02-10	754	764	750	750	122,200	250
2017-02-09	728	775	727	769	158,400	256.33
2017-02-08	740	740	720	728	97,100	242.67
2017-02-07	763	763	716	721	170,800	240.33
2017-02-06	760	760	730	756	185,600	252
2017-02-03	695	760	675	730	336,200	243.33
2017-02-02	679	711	670	675	191,700	225
2017-02-01	676	682	667	679	78,100	226.33
2017-01-31	672	684	668	679	80,700	226.33
2017-01-30	665	694	665	679	182,600	226.33
2017-01-27	668	675	661	667	99,300	222.33
2017-01-26	680	687	658	663	174,700	221
2017-01-25	697	718	666	673	273,300	224.33
2017-01-24	675	698	670	694	148,900	231.33
2017-01-23	682	687	666	676	193,400	225.33
2017-01-20	711	711	671	682	260,000	227.33
2017-01-19	756	758	703	711	267,800	237
2017-01-18	870	875	740	747	1,310,300	249
2017-01-17	696	766	684	766	1,033,200	255.33
2017-01-16	695	698	663	666	135,200	222
2017-01-13	691	704	691	700	53,900	233.33
2017-01-12	690	732	685	694	122,100	231.33
2017-01-11	721	733	690	693	149,500	231
2017-01-10	724	754	706	714	413,100	238
2017-01-06	638	705	637	692	310,800	230.67
2017-01-05	621	645	615	641	98,600	213.67
2017-01-04	602	649	601	618	196,600	206

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