9418 (株)U-NEXT HOLDINGS の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,433 | 1,469 | 1,429 | 1,454 | 83,500 | 1,454 |
2019-12-27 | 1,460 | 1,460 | 1,418 | 1,443 | 104,700 | 1,443 |
2019-12-26 | 1,477 | 1,477 | 1,424 | 1,458 | 150,400 | 1,458 |
2019-12-25 | 1,469 | 1,527 | 1,453 | 1,464 | 242,800 | 1,464 |
2019-12-24 | 1,401 | 1,452 | 1,399 | 1,450 | 110,900 | 1,450 |
2019-12-23 | 1,424 | 1,424 | 1,385 | 1,401 | 140,000 | 1,401 |
2019-12-20 | 1,361 | 1,431 | 1,342 | 1,405 | 282,100 | 1,405 |
2019-12-19 | 1,349 | 1,400 | 1,318 | 1,361 | 584,400 | 1,361 |
2019-12-18 | 1,310 | 1,333 | 1,250 | 1,259 | 153,800 | 1,259 |
2019-12-17 | 1,282 | 1,324 | 1,266 | 1,280 | 136,800 | 1,280 |
2019-12-16 | 1,215 | 1,267 | 1,206 | 1,254 | 80,700 | 1,254 |
2019-12-13 | 1,238 | 1,244 | 1,203 | 1,216 | 61,400 | 1,216 |
2019-12-12 | 1,196 | 1,231 | 1,193 | 1,227 | 65,800 | 1,227 |
2019-12-11 | 1,194 | 1,204 | 1,188 | 1,195 | 42,400 | 1,195 |
2019-12-10 | 1,220 | 1,220 | 1,187 | 1,191 | 81,000 | 1,191 |
2019-12-09 | 1,203 | 1,227 | 1,202 | 1,206 | 57,600 | 1,206 |
2019-12-06 | 1,203 | 1,220 | 1,187 | 1,201 | 119,900 | 1,201 |
2019-12-05 | 1,145 | 1,238 | 1,144 | 1,193 | 210,900 | 1,193 |
2019-12-04 | 1,101 | 1,142 | 1,096 | 1,135 | 78,000 | 1,135 |
2019-12-03 | 1,096 | 1,131 | 1,091 | 1,119 | 86,200 | 1,119 |
2019-12-02 | 1,109 | 1,138 | 1,101 | 1,111 | 89,800 | 1,111 |
2019-11-29 | 1,099 | 1,120 | 1,086 | 1,119 | 75,400 | 1,119 |
2019-11-28 | 1,098 | 1,098 | 1,075 | 1,098 | 82,800 | 1,098 |
2019-11-27 | 1,066 | 1,113 | 1,065 | 1,085 | 82,100 | 1,085 |
2019-11-26 | 1,117 | 1,117 | 1,060 | 1,060 | 139,800 | 1,060 |
2019-11-25 | 1,080 | 1,104 | 1,070 | 1,096 | 137,000 | 1,096 |
2019-11-22 | 1,080 | 1,090 | 1,052 | 1,066 | 412,200 | 1,066 |
2019-11-21 | 1,008 | 1,008 | 972 | 992 | 31,100 | 992 |
2019-11-20 | 992 | 995 | 977 | 995 | 31,200 | 995 |
2019-11-19 | 1,000 | 1,009 | 994 | 998 | 25,400 | 998 |
2019-11-18 | 1,023 | 1,023 | 991 | 1,005 | 40,100 | 1,005 |
2019-11-15 | 985 | 1,022 | 985 | 1,010 | 43,600 | 1,010 |
2019-11-14 | 1,009 | 1,012 | 981 | 1,000 | 51,500 | 1,000 |
2019-11-13 | 1,054 | 1,054 | 1,017 | 1,017 | 34,500 | 1,017 |
2019-11-12 | 1,054 | 1,054 | 1,024 | 1,050 | 38,900 | 1,050 |
2019-11-11 | 1,049 | 1,098 | 1,049 | 1,061 | 58,600 | 1,061 |
2019-11-08 | 1,026 | 1,049 | 1,026 | 1,037 | 84,700 | 1,037 |
2019-11-07 | 1,014 | 1,026 | 1,001 | 1,013 | 33,800 | 1,013 |
2019-11-06 | 1,019 | 1,029 | 998 | 1,022 | 48,700 | 1,022 |
2019-11-05 | 1,000 | 1,017 | 993 | 1,015 | 64,800 | 1,015 |
2019-11-01 | 1,036 | 1,037 | 990 | 998 | 80,000 | 998 |
2019-10-31 | 993 | 1,039 | 992 | 1,036 | 109,900 | 1,036 |
2019-10-30 | 995 | 1,020 | 963 | 992 | 148,000 | 992 |
2019-10-29 | 986 | 999 | 966 | 996 | 88,900 | 996 |
2019-10-28 | 950 | 1,003 | 947 | 984 | 173,300 | 984 |
2019-10-25 | 916 | 949 | 912 | 948 | 118,600 | 948 |
2019-10-24 | 887 | 919 | 863 | 917 | 170,700 | 917 |
2019-10-23 | 899 | 899 | 877 | 892 | 89,000 | 892 |
2019-10-21 | 931 | 931 | 900 | 904 | 102,400 | 904 |
2019-10-18 | 940 | 968 | 936 | 946 | 127,400 | 946 |
2019-10-17 | 937 | 952 | 923 | 948 | 125,600 | 948 |
2019-10-16 | 982 | 996 | 921 | 928 | 210,900 | 928 |
2019-10-15 | 929 | 981 | 913 | 966 | 379,000 | 966 |
2019-10-11 | 844 | 932 | 843 | 898 | 794,900 | 898 |
2019-10-10 | 839 | 842 | 823 | 834 | 62,000 | 834 |
2019-10-09 | 835 | 838 | 829 | 837 | 51,300 | 837 |
2019-10-08 | 818 | 835 | 818 | 835 | 47,500 | 835 |
2019-10-07 | 811 | 817 | 805 | 817 | 31,300 | 817 |
2019-10-04 | 808 | 812 | 801 | 810 | 41,600 | 810 |
2019-10-03 | 807 | 811 | 800 | 808 | 44,900 | 808 |
2019-10-02 | 803 | 820 | 801 | 817 | 50,000 | 817 |
2019-10-01 | 804 | 818 | 804 | 808 | 23,900 | 808 |
2019-09-30 | 804 | 812 | 799 | 806 | 40,100 | 806 |
2019-09-27 | 812 | 816 | 797 | 804 | 55,900 | 804 |
2019-09-26 | 820 | 824 | 806 | 810 | 51,200 | 810 |
2019-09-25 | 823 | 823 | 810 | 820 | 41,900 | 820 |
2019-09-24 | 826 | 832 | 820 | 825 | 32,100 | 825 |
2019-09-20 | 820 | 838 | 820 | 828 | 56,100 | 828 |
2019-09-19 | 807 | 817 | 806 | 812 | 42,900 | 812 |
2019-09-18 | 826 | 826 | 801 | 804 | 82,500 | 804 |
2019-09-17 | 851 | 851 | 819 | 825 | 102,700 | 825 |
2019-09-13 | 859 | 859 | 844 | 848 | 53,800 | 848 |
2019-09-12 | 858 | 878 | 844 | 849 | 131,500 | 849 |
2019-09-11 | 840 | 855 | 840 | 850 | 103,500 | 850 |
2019-09-10 | 808 | 863 | 806 | 835 | 206,000 | 835 |
2019-09-09 | 820 | 820 | 802 | 809 | 86,700 | 809 |
2019-09-06 | 819 | 820 | 806 | 812 | 56,900 | 812 |
2019-09-05 | 819 | 820 | 806 | 816 | 59,700 | 816 |
2019-09-04 | 806 | 827 | 804 | 810 | 51,300 | 810 |
2019-09-03 | 797 | 815 | 789 | 815 | 60,500 | 815 |
2019-09-02 | 808 | 809 | 798 | 800 | 44,600 | 800 |
2019-08-30 | 797 | 819 | 795 | 807 | 67,300 | 807 |
2019-08-29 | 794 | 800 | 789 | 790 | 50,800 | 790 |
2019-08-28 | 801 | 818 | 801 | 805 | 105,000 | 805 |
2019-08-27 | 810 | 825 | 798 | 799 | 132,100 | 799 |
2019-08-26 | 866 | 925 | 806 | 813 | 973,000 | 813 |
2019-08-23 | 787 | 787 | 772 | 776 | 11,600 | 776 |
2019-08-22 | 798 | 798 | 777 | 777 | 24,900 | 777 |
2019-08-21 | 786 | 795 | 786 | 788 | 17,100 | 788 |
2019-08-20 | 791 | 798 | 789 | 797 | 21,000 | 797 |
2019-08-19 | 787 | 800 | 784 | 791 | 26,000 | 791 |
2019-08-16 | 802 | 802 | 783 | 783 | 31,200 | 783 |
2019-08-15 | 794 | 808 | 782 | 806 | 29,100 | 806 |
2019-08-14 | 828 | 828 | 803 | 809 | 20,300 | 809 |
2019-08-13 | 829 | 829 | 791 | 814 | 37,900 | 814 |
2019-08-09 | 829 | 832 | 823 | 829 | 30,300 | 829 |
2019-08-08 | 823 | 832 | 817 | 819 | 27,500 | 819 |
2019-08-07 | 800 | 821 | 790 | 818 | 54,700 | 818 |
2019-08-06 | 765 | 804 | 758 | 803 | 56,400 | 803 |
2019-08-05 | 803 | 804 | 766 | 790 | 68,800 | 790 |
2019-08-02 | 823 | 823 | 802 | 808 | 55,400 | 808 |
2019-08-01 | 825 | 842 | 816 | 838 | 46,800 | 838 |
2019-07-31 | 810 | 828 | 807 | 823 | 51,000 | 823 |
2019-07-30 | 805 | 808 | 793 | 800 | 37,600 | 800 |
2019-07-29 | 803 | 803 | 789 | 797 | 32,200 | 797 |
2019-07-26 | 807 | 810 | 799 | 803 | 33,200 | 803 |
2019-07-25 | 802 | 802 | 787 | 798 | 21,300 | 798 |
2019-07-24 | 801 | 806 | 793 | 801 | 33,200 | 801 |
2019-07-23 | 784 | 803 | 779 | 795 | 31,500 | 795 |
2019-07-22 | 788 | 788 | 770 | 771 | 26,300 | 771 |
2019-07-19 | 771 | 786 | 771 | 781 | 24,600 | 781 |
2019-07-18 | 805 | 805 | 765 | 768 | 78,600 | 768 |
2019-07-17 | 820 | 820 | 793 | 809 | 58,900 | 809 |
2019-07-16 | 838 | 845 | 827 | 827 | 42,600 | 827 |
2019-07-12 | 835 | 840 | 829 | 838 | 57,000 | 838 |
2019-07-11 | 832 | 860 | 822 | 831 | 161,400 | 831 |
2019-07-10 | 789 | 819 | 785 | 813 | 90,400 | 813 |
2019-07-09 | 783 | 789 | 781 | 783 | 13,200 | 783 |
2019-07-08 | 786 | 790 | 780 | 780 | 27,500 | 780 |
2019-07-05 | 790 | 790 | 778 | 780 | 32,200 | 780 |
2019-07-04 | 783 | 789 | 778 | 789 | 21,900 | 789 |
2019-07-03 | 769 | 778 | 765 | 778 | 27,600 | 778 |
2019-07-02 | 756 | 772 | 756 | 769 | 25,300 | 769 |
2019-07-01 | 755 | 756 | 746 | 756 | 26,800 | 756 |
2019-06-28 | 747 | 752 | 742 | 744 | 33,000 | 744 |
2019-06-27 | 745 | 745 | 732 | 743 | 37,000 | 743 |
2019-06-26 | 748 | 749 | 726 | 733 | 58,000 | 733 |
2019-06-25 | 767 | 768 | 745 | 748 | 43,400 | 748 |
2019-06-24 | 777 | 778 | 765 | 766 | 32,600 | 766 |
2019-06-21 | 784 | 787 | 770 | 777 | 38,900 | 777 |
2019-06-20 | 768 | 785 | 761 | 779 | 53,400 | 779 |
2019-06-19 | 754 | 765 | 742 | 764 | 43,600 | 764 |
2019-06-18 | 773 | 787 | 738 | 739 | 105,900 | 739 |
2019-06-17 | 768 | 772 | 758 | 765 | 23,300 | 765 |
2019-06-14 | 749 | 769 | 746 | 768 | 53,800 | 768 |
2019-06-13 | 758 | 762 | 742 | 747 | 29,400 | 747 |
2019-06-12 | 750 | 770 | 745 | 766 | 68,000 | 766 |
2019-06-11 | 748 | 759 | 734 | 749 | 45,100 | 749 |
2019-06-10 | 760 | 764 | 738 | 738 | 59,800 | 738 |
2019-06-07 | 770 | 770 | 733 | 747 | 72,200 | 747 |
2019-06-06 | 762 | 772 | 753 | 762 | 59,400 | 762 |
2019-06-05 | 747 | 765 | 746 | 755 | 61,100 | 755 |
2019-06-04 | 716 | 737 | 698 | 735 | 82,700 | 735 |
2019-06-03 | 736 | 737 | 710 | 719 | 65,300 | 719 |
2019-05-31 | 757 | 757 | 742 | 749 | 45,600 | 749 |
2019-05-30 | 772 | 778 | 751 | 754 | 35,100 | 754 |
2019-05-29 | 768 | 780 | 751 | 777 | 65,100 | 777 |
2019-05-28 | 770 | 776 | 751 | 773 | 233,300 | 773 |
2019-05-27 | 750 | 766 | 738 | 764 | 76,400 | 764 |
2019-05-24 | 764 | 764 | 745 | 748 | 107,500 | 748 |
2019-05-23 | 786 | 791 | 770 | 771 | 100,100 | 771 |
2019-05-22 | 803 | 803 | 785 | 789 | 38,700 | 789 |
2019-05-21 | 801 | 812 | 793 | 795 | 141,300 | 795 |
2019-05-20 | 814 | 824 | 803 | 803 | 169,600 | 803 |
2019-05-17 | 811 | 823 | 809 | 817 | 60,800 | 817 |
2019-05-16 | 810 | 822 | 803 | 805 | 43,500 | 805 |
2019-05-15 | 797 | 801 | 782 | 801 | 48,900 | 801 |
2019-05-14 | 803 | 803 | 781 | 788 | 89,700 | 788 |
2019-05-13 | 817 | 827 | 809 | 818 | 77,800 | 818 |
2019-05-10 | 824 | 837 | 810 | 820 | 119,600 | 820 |
2019-05-09 | 837 | 842 | 824 | 826 | 96,000 | 826 |
2019-05-08 | 818 | 837 | 814 | 834 | 77,400 | 834 |
2019-05-07 | 828 | 848 | 827 | 833 | 78,200 | 833 |
2019-04-26 | 818 | 837 | 811 | 832 | 226,300 | 832 |
2019-04-25 | 809 | 818 | 809 | 818 | 87,200 | 818 |
2019-04-24 | 813 | 818 | 805 | 815 | 244,000 | 815 |
2019-04-23 | 808 | 821 | 804 | 811 | 192,000 | 811 |
2019-04-22 | 778 | 809 | 752 | 806 | 242,800 | 806 |
2019-04-19 | 802 | 806 | 783 | 783 | 256,400 | 783 |
2019-04-18 | 805 | 809 | 801 | 806 | 845,900 | 806 |
2019-04-17 | 821 | 842 | 819 | 833 | 481,900 | 833 |
2019-04-16 | 858 | 858 | 845 | 850 | 80,400 | 850 |
2019-04-15 | 842 | 859 | 838 | 850 | 64,900 | 850 |
2019-04-12 | 855 | 855 | 825 | 842 | 111,800 | 842 |
2019-04-11 | 876 | 890 | 850 | 858 | 124,400 | 858 |
2019-04-10 | 900 | 912 | 887 | 910 | 40,900 | 910 |
2019-04-09 | 861 | 897 | 854 | 895 | 51,600 | 895 |
2019-04-08 | 871 | 877 | 857 | 863 | 38,300 | 863 |
2019-04-05 | 837 | 867 | 837 | 864 | 75,800 | 864 |
2019-04-04 | 838 | 846 | 835 | 837 | 49,100 | 837 |
2019-04-03 | 850 | 851 | 833 | 837 | 46,900 | 837 |
2019-04-02 | 873 | 875 | 845 | 847 | 54,900 | 847 |
2019-04-01 | 874 | 888 | 867 | 869 | 58,100 | 869 |
2019-03-29 | 881 | 881 | 857 | 865 | 44,700 | 865 |
2019-03-28 | 923 | 923 | 873 | 875 | 41,300 | 875 |
2019-03-27 | 896 | 916 | 888 | 899 | 36,600 | 899 |
2019-03-26 | 888 | 897 | 872 | 881 | 40,400 | 881 |
2019-03-25 | 888 | 888 | 868 | 881 | 39,300 | 881 |
2019-03-22 | 896 | 903 | 882 | 903 | 28,400 | 903 |
2019-03-20 | 907 | 907 | 895 | 899 | 18,100 | 899 |
2019-03-19 | 905 | 913 | 893 | 905 | 20,100 | 905 |
2019-03-18 | 905 | 917 | 898 | 914 | 16,000 | 914 |
2019-03-15 | 883 | 907 | 883 | 891 | 40,600 | 891 |
2019-03-14 | 896 | 896 | 880 | 883 | 16,400 | 883 |
2019-03-13 | 909 | 912 | 887 | 887 | 21,200 | 887 |
2019-03-12 | 909 | 923 | 905 | 909 | 23,000 | 909 |
2019-03-11 | 899 | 904 | 882 | 904 | 17,200 | 904 |
2019-03-08 | 900 | 902 | 877 | 900 | 64,900 | 900 |
2019-03-07 | 950 | 950 | 913 | 915 | 46,200 | 915 |
2019-03-06 | 973 | 973 | 952 | 957 | 25,200 | 957 |
2019-03-05 | 945 | 984 | 945 | 973 | 42,200 | 973 |
2019-03-04 | 950 | 963 | 947 | 959 | 30,500 | 959 |
2019-03-01 | 949 | 961 | 941 | 944 | 12,700 | 944 |
2019-02-28 | 961 | 970 | 949 | 949 | 23,700 | 949 |
2019-02-27 | 953 | 969 | 953 | 966 | 17,900 | 966 |
2019-02-26 | 968 | 970 | 936 | 954 | 40,500 | 954 |
2019-02-25 | 955 | 978 | 945 | 978 | 37,400 | 978 |
2019-02-22 | 969 | 969 | 948 | 951 | 21,900 | 951 |
2019-02-21 | 959 | 981 | 956 | 958 | 57,500 | 958 |
2019-02-20 | 923 | 956 | 923 | 941 | 29,500 | 941 |
2019-02-19 | 919 | 931 | 914 | 923 | 56,800 | 923 |
2019-02-18 | 947 | 947 | 912 | 913 | 43,300 | 913 |
2019-02-15 | 938 | 939 | 921 | 923 | 69,700 | 923 |
2019-02-14 | 954 | 954 | 935 | 938 | 21,100 | 938 |
2019-02-13 | 950 | 959 | 934 | 946 | 39,900 | 946 |
2019-02-12 | 923 | 948 | 923 | 948 | 28,500 | 948 |
2019-02-08 | 920 | 939 | 909 | 920 | 48,600 | 920 |
2019-02-07 | 956 | 958 | 922 | 926 | 27,300 | 926 |
2019-02-06 | 961 | 961 | 944 | 955 | 33,000 | 955 |
2019-02-05 | 975 | 993 | 940 | 946 | 73,600 | 946 |
2019-02-04 | 971 | 971 | 943 | 955 | 39,800 | 955 |
2019-02-01 | 969 | 972 | 952 | 956 | 27,800 | 956 |
2019-01-31 | 955 | 970 | 950 | 968 | 25,200 | 968 |
2019-01-30 | 972 | 982 | 931 | 933 | 47,200 | 933 |
2019-01-29 | 966 | 978 | 950 | 975 | 32,000 | 975 |
2019-01-28 | 1,040 | 1,040 | 972 | 973 | 30,500 | 973 |
2019-01-25 | 990 | 1,014 | 981 | 995 | 37,500 | 995 |
2019-01-24 | 990 | 992 | 972 | 985 | 26,500 | 985 |
2019-01-23 | 976 | 1,001 | 966 | 989 | 23,500 | 989 |
2019-01-22 | 977 | 1,006 | 968 | 991 | 57,100 | 991 |
2019-01-21 | 1,013 | 1,013 | 969 | 972 | 43,800 | 972 |
2019-01-18 | 1,020 | 1,020 | 984 | 998 | 48,000 | 998 |
2019-01-17 | 1,022 | 1,022 | 980 | 1,000 | 80,600 | 1,000 |
2019-01-16 | 1,020 | 1,052 | 1,000 | 1,034 | 80,400 | 1,034 |
2019-01-15 | 910 | 1,017 | 910 | 1,013 | 97,400 | 1,013 |
2019-01-11 | 958 | 990 | 955 | 985 | 53,000 | 985 |
2019-01-10 | 937 | 952 | 924 | 928 | 82,500 | 928 |
2019-01-09 | 997 | 997 | 948 | 949 | 42,800 | 949 |
2019-01-08 | 987 | 1,016 | 983 | 984 | 54,500 | 984 |
2019-01-07 | 960 | 988 | 951 | 976 | 91,000 | 976 |
2019-01-04 | 873 | 901 | 866 | 900 | 44,500 | 900 |
分割・併合履歴 : [2015-08-27]1株→3株