1. HOME >
  2. 株価時系列 >
  3. 9418 >
  4. 2020年

9418 (株)U-NEXT HOLDINGS の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3241,3491,3111,347133,100449
2020-12-291,3051,3221,3051,318115,800439.33
2020-12-281,3201,3321,3021,312174,700437.33
2020-12-251,3171,3471,3121,328170,900442.67
2020-12-241,3071,3421,3011,326177,200442
2020-12-231,3331,3331,3021,304164,100434.67
2020-12-221,3661,3681,3011,309248,500436.33
2020-12-211,3721,3851,3661,36973,800456.33
2020-12-181,3821,3921,3631,37290,900457.33
2020-12-171,3611,3891,3521,385152,400461.67
2020-12-161,3881,3911,3531,356129,500452
2020-12-151,3891,3921,3731,385109,600461.67
2020-12-141,3621,3921,3601,374129,500458
2020-12-111,3471,3621,3391,362100,800454
2020-12-101,3451,3491,3291,335101,600445
2020-12-091,3481,3741,3451,355162,500451.67
2020-12-081,3091,3551,3081,348241,400449.33
2020-12-071,3381,3421,3071,309210,500436.33
2020-12-041,3551,3551,3051,319496,200439.67
2020-12-031,4091,4091,3491,354372,100451.33
2020-12-021,4081,4741,3981,421392,500473.67
2020-12-011,3751,4081,3661,397334,700465.67
2020-11-301,4141,4141,3511,354175,600451.33
2020-11-271,3941,4101,3631,401218,100467
2020-11-261,4401,4411,3921,392211,600464
2020-11-251,4601,4701,4241,431374,200477
2020-11-241,4331,4651,4331,441547,100480.33
2020-11-201,3881,4331,3841,415267,300471.67
2020-11-191,3241,3971,3001,392414,900464
2020-11-181,3211,3261,3051,309134,300436.33
2020-11-171,2981,3481,2841,312381,800437.33
2020-11-161,2821,2961,2651,289220,200429.67
2020-11-131,2881,2971,2731,290246,000430
2020-11-121,3001,3101,2671,288256,800429.33
2020-11-111,2751,2941,2481,277871,300425.67
2020-11-101,3691,3881,2901,300473,100433.33
2020-11-091,4001,4131,3811,398201,700466
2020-11-061,3991,4071,3761,390158,200463.33
2020-11-051,3751,4061,3551,401251,900467
2020-11-041,3601,3711,3321,363173,300454.33
2020-11-021,3351,3591,3211,337168,500445.67
2020-10-301,3641,3691,3261,339255,000446.33
2020-10-291,3651,3761,3471,362501,500454
2020-10-281,4351,4351,3801,390344,700463.33
2020-10-271,4101,4381,3781,436254,200478.67
2020-10-261,4091,4651,4081,421705,300473.67
2020-10-231,3191,4131,3051,405742,300468.33
2020-10-221,3301,3421,3061,307304,400435.67
2020-10-211,3731,3831,3241,334436,200444.67
2020-10-201,4251,4301,3611,363377,200454.33
2020-10-191,4251,4671,3981,420677,800473.33
2020-10-161,3721,4381,3441,399803,500466.33
2020-10-151,4111,4301,2981,3841,305,200461.33
2020-10-141,3671,3941,3511,381405,800460.33
2020-10-131,3791,3791,3511,356252,700452
2020-10-121,3291,3771,3291,372285,000457.33
2020-10-091,3351,3351,2861,316342,300438.67
2020-10-081,3531,3601,3281,349368,500449.67
2020-10-071,3001,3191,2951,315157,400438.33
2020-10-061,3021,3051,2781,305155,700435
2020-10-051,2901,3121,2861,303207,300434.33
2020-10-021,2831,3111,2581,269405,100423
2020-09-301,2751,2901,2541,256197,200418.67
2020-09-291,2621,2721,2461,270141,700423.33
2020-09-281,2361,2631,2291,263247,500421
2020-09-251,2061,2241,2031,219137,600406.33
2020-09-241,2071,2171,1911,193147,100397.67
2020-09-231,2271,2271,2081,219122,200406.33
2020-09-181,2311,2371,2091,216126,600405.33
2020-09-171,2331,2341,2151,23396,600411
2020-09-161,2251,2401,2171,233126,200411
2020-09-151,2101,2251,1951,224213,900408
2020-09-141,2061,2161,2001,211181,200403.67
2020-09-111,1711,1951,1621,194181,700398
2020-09-101,1751,2041,1671,173258,700391
2020-09-091,1811,1811,1531,155271,800385
2020-09-081,1911,1971,1681,191325,100397
2020-09-071,1841,2071,1811,183236,100394.33
2020-09-041,2051,2231,1871,199428,000399.67
2020-09-031,2331,2441,2201,223203,700407.67
2020-09-021,2601,2671,2301,230196,400410
2020-09-011,2501,2621,2331,252144,800417.33
2020-08-311,2441,2731,2441,260155,900420
2020-08-281,2801,2891,2091,229436,100409.67
2020-08-271,3281,3371,2911,296226,200432
2020-08-261,3011,3251,2901,320219,000440
2020-08-251,3201,3261,2951,296230,600432
2020-08-241,3181,3371,2951,324294,800441.33
2020-08-211,2931,3261,2791,318432,600439.33
2020-08-201,2771,2921,2521,263139,400421
2020-08-191,2551,2771,2431,273228,500424.33
2020-08-181,2441,2581,2331,252131,400417.33
2020-08-171,2681,2681,2321,244126,900414.67
2020-08-141,2431,2571,2281,257130,300419
2020-08-131,2401,2421,2211,233188,900411
2020-08-121,2731,2731,2261,238320,500412.67
2020-08-111,2371,2751,2311,275239,000425
2020-08-071,2501,2501,2031,231244,600410.33
2020-08-061,2301,2491,2221,246192,800415.33
2020-08-051,2201,2441,2081,230167,900410
2020-08-041,2001,2221,1871,222340,200407.33
2020-08-031,1821,1841,1501,175490,000391.67
2020-07-311,2371,2371,1431,148502,400382.67
2020-07-301,2821,2841,2331,237381,400412.33
2020-07-291,2871,2881,2601,283262,700427.67
2020-07-281,3231,3231,2921,297242,400432.33
2020-07-271,3161,3291,2961,313243,000437.67
2020-07-221,2921,3361,2831,333323,100444.33
2020-07-211,3101,3331,2971,315612,700438.33
2020-07-201,2751,3121,2631,284336,800428
2020-07-171,3131,3271,2681,269504,400423
2020-07-161,3411,3551,3111,313297,500437.67
2020-07-151,3781,3971,3391,349418,700449.67
2020-07-141,4001,4301,2781,3581,148,200452.67
2020-07-131,4491,4961,3781,4001,766,900466.67
2020-07-101,3691,3891,3311,362492,800454
2020-07-091,3091,3461,2901,346282,800448.67
2020-07-081,3501,3931,2971,304704,100434.67
2020-07-071,2761,3351,2761,315524,100438.33
2020-07-061,2611,3231,2611,270302,400423.33
2020-07-031,2271,2581,2211,258174,100419.33
2020-07-021,2201,2491,2131,217339,600405.67
2020-07-011,2601,2621,2101,218179,400406
2020-06-301,2801,2881,2361,260181,000420
2020-06-291,2801,2841,2521,256141,600418.67
2020-06-261,3141,3251,2811,284169,300428
2020-06-251,3241,3381,2841,286202,200428.67
2020-06-241,3301,3611,3301,342158,900447.33
2020-06-231,3501,3501,3001,315145,300438.33
2020-06-221,2931,3451,2931,333119,700444.33
2020-06-191,2851,3141,2681,302150,700434
2020-06-181,2851,2851,2591,275121,200425
2020-06-171,2951,3041,2721,287105,900429
2020-06-161,2561,3031,2471,299280,000433
2020-06-151,2641,2791,2261,226239,800408.67
2020-06-121,2601,2841,2401,260375,400420
2020-06-111,3801,3801,3181,320170,900440
2020-06-101,3701,3931,3651,373128,200457.67
2020-06-091,4051,4051,3541,372192,200457.33
2020-06-081,3691,4101,3561,406283,700468.67
2020-06-051,3501,3521,3201,344155,300448
2020-06-041,3621,3741,3251,348167,900449.33
2020-06-031,3971,4031,3461,364269,000454.67
2020-06-021,4001,4121,3751,389390,400463
2020-06-011,4081,4371,3521,372513,200457.33
2020-05-291,2811,3381,2811,318281,100439.33
2020-05-281,3131,3581,2671,272390,700424
2020-05-271,2701,3041,2611,302208,600434
2020-05-261,2781,2851,2621,279245,800426.33
2020-05-251,2971,2971,2661,279117,500426.33
2020-05-221,3101,3201,2651,267213,800422.33
2020-05-211,3211,3361,2981,323222,500441
2020-05-201,2891,3181,2761,313128,800437.67
2020-05-191,3281,3281,2831,297217,000432.33
2020-05-181,3051,3091,2821,297134,700432.33
2020-05-151,2891,3091,2531,283265,200427.67
2020-05-141,2981,3211,2701,275233,600425
2020-05-131,3601,3601,2921,310346,400436.67
2020-05-121,3891,4091,3681,376167,100458.67
2020-05-111,4451,4491,3751,379305,500459.67
2020-05-081,4271,4461,4011,438539,100479.33
2020-05-071,3891,4271,3771,400274,600466.67
2020-05-011,4011,4141,3521,366211,200455.33
2020-04-301,4121,4311,3621,418508,200472.67
2020-04-281,3451,3861,3121,379342,100459.67
2020-04-271,2901,3391,2711,338347,800446
2020-04-241,2401,2841,2091,276311,600425.33
2020-04-231,2131,2551,2101,251306,600417
2020-04-221,2301,2411,1651,190459,100396.67
2020-04-211,2151,2731,2151,263359,300421
2020-04-201,2211,2391,1911,234350,800411.33
2020-04-171,2431,2561,2301,233277,200411
2020-04-161,2441,2671,2231,241264,600413.67
2020-04-151,3201,3261,2451,253381,500417.67
2020-04-141,3081,3301,2861,303448,600434.33
2020-04-131,3251,3441,1911,2781,086,100426
2020-04-101,3941,3941,3371,385324,800461.67
2020-04-091,3611,3801,3341,340214,600446.67
2020-04-081,3831,3881,3321,360238,700453.33
2020-04-071,4251,4311,3201,359422,400453
2020-04-061,3441,4241,3411,420412,100473.33
2020-04-031,2901,3411,2781,327266,500442.33
2020-04-021,3151,3431,2531,286252,100428.67
2020-04-011,3781,3801,2901,345375,600448.33
2020-03-311,3751,3801,3251,327233,400442.33
2020-03-301,3711,3801,3351,375208,400458.33
2020-03-271,3961,3961,3401,371219,800457
2020-03-261,3371,4001,3311,358251,100452.67
2020-03-251,4201,4241,3331,367726,400455.67
2020-03-241,2991,3601,2911,342435,800447.33
2020-03-231,1831,2881,1771,284628,500428
2020-03-191,2201,2511,0961,150478,100383.33
2020-03-181,2491,3141,2111,211514,000403.67
2020-03-171,1161,2691,1161,237603,300412.33
2020-03-161,1891,2921,1721,2361,224,600412
2020-03-131,1911,2501,1481,219816,000406.33
2020-03-121,3031,3281,2441,2791,046,400426.33
2020-03-111,4071,4221,3351,344214,500448
2020-03-101,3461,4371,3301,424509,700474.67
2020-03-091,4071,4241,3531,360279,800453.33
2020-03-061,4621,5181,4471,457330,000485.67
2020-03-051,4831,5261,4531,485587,800495
2020-03-041,5481,5741,4711,476331,900492
2020-03-031,6001,6391,5711,574291,400524.67
2020-03-021,4581,5761,4501,560393,800520
2020-02-281,4711,5551,4621,476365,200492
2020-02-271,5501,5901,4901,542315,200514
2020-02-261,5651,6231,5361,581835,200527
2020-02-251,6001,6941,5701,685198,500561.67
2020-02-211,6801,7261,6801,700130,200566.67
2020-02-201,7191,7521,6831,684153,300561.33
2020-02-191,6641,7101,6541,698273,100566
2020-02-181,7181,7301,6431,646206,800548.67
2020-02-171,7811,7811,7111,724191,700574.67
2020-02-141,8121,8191,7721,776131,800592
2020-02-131,7641,8211,7501,804175,900601.33
2020-02-121,7891,8221,7381,772213,700590.67
2020-02-101,7531,7951,7261,753218,800584.33
2020-02-071,7251,7931,7051,787208,200595.67
2020-02-061,7321,7371,6921,721125,000573.67
2020-02-051,7471,7771,6871,711192,800570.33
2020-02-041,6781,7691,6781,744241,900581.33
2020-02-031,6201,6691,5731,663198,500554.33
2020-01-311,6851,7201,6301,658251,300552.67
2020-01-301,6621,7561,6521,683380,600561
2020-01-291,7591,7671,6491,660476,900553.33
2020-01-281,7781,8211,7211,731469,800577
2020-01-271,8461,8681,7561,765397,700588.33
2020-01-241,8501,9731,8291,903457,700634.33
2020-01-231,7911,8471,7761,837150,800612.33
2020-01-221,8071,8351,7701,809230,000603
2020-01-211,7841,8251,7601,798312,800599.33
2020-01-201,7951,8321,7321,770379,400590
2020-01-171,8741,9301,7781,794465,400598
2020-01-161,9001,9141,8201,856457,400618.67
2020-01-151,8541,9681,8041,9181,056,900639.33
2020-01-141,7821,7821,7821,78290,900594
2020-01-101,5201,5241,4721,482120,400494
2020-01-091,5001,5351,4941,505140,200501.67
2020-01-081,4901,5001,4401,476131,400492
2020-01-071,4471,5061,4471,494100,300498
2020-01-061,4341,4661,4311,44583,800481.67

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