9418 (株)U-NEXT HOLDINGS の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,100	2,164	2,100	2,139	283,200	713
2022-12-29	2,065	2,091	2,053	2,091	89,400	697
2022-12-28	2,068	2,093	2,047	2,088	194,700	696
2022-12-27	2,055	2,087	2,046	2,076	174,500	692
2022-12-26	2,052	2,073	2,023	2,050	169,800	683.33
2022-12-23	2,043	2,055	2,021	2,052	155,700	684
2022-12-22	2,042	2,061	2,021	2,061	150,300	687
2022-12-21	2,000	2,057	1,978	2,027	260,500	675.67
2022-12-20	2,100	2,116	2,008	2,024	390,000	674.67
2022-12-19	2,115	2,151	2,111	2,118	135,300	706
2022-12-16	2,130	2,171	2,129	2,151	143,600	717
2022-12-15	2,196	2,196	2,164	2,165	121,600	721.67
2022-12-14	2,205	2,222	2,200	2,209	106,900	736.33
2022-12-13	2,193	2,209	2,185	2,205	111,400	735
2022-12-12	2,173	2,209	2,138	2,178	149,700	726
2022-12-09	2,168	2,214	2,163	2,209	203,700	736.33
2022-12-08	2,187	2,191	2,165	2,188	125,700	729.33
2022-12-07	2,188	2,200	2,168	2,192	120,700	730.67
2022-12-06	2,200	2,217	2,170	2,208	145,300	736
2022-12-05	2,280	2,280	2,222	2,227	178,400	742.33
2022-12-02	2,329	2,329	2,277	2,296	208,900	765.33
2022-12-01	2,379	2,405	2,318	2,318	158,700	772.67
2022-11-30	2,326	2,356	2,310	2,351	154,000	783.67
2022-11-29	2,317	2,333	2,307	2,328	105,100	776
2022-11-28	2,352	2,372	2,341	2,354	144,700	784.67
2022-11-25	2,325	2,350	2,313	2,334	146,600	778
2022-11-24	2,319	2,340	2,313	2,320	152,400	773.33
2022-11-22	2,311	2,314	2,282	2,283	142,200	761
2022-11-21	2,287	2,345	2,276	2,306	263,000	768.67
2022-11-18	2,293	2,325	2,276	2,287	201,300	762.33
2022-11-17	2,244	2,295	2,232	2,282	140,500	760.67
2022-11-16	2,314	2,314	2,243	2,248	160,300	749.33
2022-11-15	2,272	2,288	2,211	2,282	364,000	760.67
2022-11-14	2,400	2,400	2,320	2,322	165,400	774
2022-11-11	2,347	2,391	2,318	2,389	259,200	796.33
2022-11-10	2,311	2,313	2,252	2,259	215,000	753
2022-11-09	2,330	2,407	2,321	2,339	391,900	779.67
2022-11-08	2,226	2,332	2,214	2,308	345,900	769.33
2022-11-07	2,179	2,196	2,155	2,185	141,200	728.33
2022-11-04	2,202	2,219	2,170	2,171	225,000	723.67
2022-11-02	2,240	2,265	2,228	2,235	169,100	745
2022-11-01	2,260	2,291	2,240	2,274	129,800	758
2022-10-31	2,298	2,329	2,275	2,285	199,100	761.67
2022-10-28	2,236	2,274	2,232	2,248	273,900	749.33
2022-10-27	2,238	2,268	2,228	2,260	177,600	753.33
2022-10-26	2,244	2,282	2,235	2,248	265,200	749.33
2022-10-25	2,162	2,214	2,133	2,194	210,900	731.33
2022-10-24	2,211	2,224	2,160	2,170	245,800	723.33
2022-10-21	2,253	2,273	2,200	2,200	283,100	733.33
2022-10-20	2,213	2,268	2,205	2,254	449,100	751.33
2022-10-19	2,292	2,307	2,202	2,204	573,800	734.67
2022-10-18	2,107	2,272	2,100	2,267	1,091,800	755.67
2022-10-17	1,980	2,064	1,977	2,044	432,300	681.33
2022-10-14	1,910	2,143	1,908	1,987	1,126,000	662.33
2022-10-13	2,045	2,054	1,972	2,010	361,400	670
2022-10-12	2,028	2,088	2,028	2,046	267,100	682
2022-10-11	2,034	2,083	2,022	2,042	238,200	680.67
2022-10-07	2,020	2,090	2,015	2,072	280,200	690.67
2022-10-06	2,060	2,079	2,041	2,055	200,000	685
2022-10-05	2,035	2,072	2,022	2,063	212,900	687.67
2022-10-04	2,003	2,032	1,977	2,030	188,700	676.67
2022-10-03	1,954	1,992	1,903	1,985	214,900	661.67
2022-09-30	1,975	1,998	1,950	1,974	154,900	658
2022-09-29	1,948	2,010	1,933	2,002	263,600	667.33
2022-09-28	1,947	1,977	1,887	1,916	362,800	638.67
2022-09-27	1,940	1,983	1,934	1,963	200,500	654.33
2022-09-26	1,959	1,965	1,935	1,940	247,500	646.67
2022-09-22	2,000	2,009	1,972	1,996	174,700	665.33
2022-09-21	2,057	2,057	1,996	2,017	237,300	672.33
2022-09-20	2,029	2,082	2,019	2,078	208,000	692.67
2022-09-16	2,067	2,068	2,029	2,029	124,500	676.33
2022-09-15	2,070	2,072	2,012	2,061	211,100	687
2022-09-14	2,004	2,069	1,995	2,056	222,100	685.33
2022-09-13	2,044	2,088	2,043	2,053	201,700	684.33
2022-09-12	2,006	2,044	1,981	2,044	323,300	681.33
2022-09-09	2,005	2,028	2,002	2,013	249,000	671
2022-09-08	2,020	2,028	1,985	2,012	165,900	670.67
2022-09-07	2,013	2,014	1,969	1,987	180,500	662.33
2022-09-06	1,993	2,032	1,980	2,011	152,700	670.33
2022-09-05	1,985	2,021	1,970	2,011	309,900	670.33
2022-09-02	2,086	2,090	1,988	1,992	486,800	664
2022-09-01	2,078	2,113	2,068	2,089	174,300	696.33
2022-08-31	2,031	2,116	2,025	2,114	244,500	704.67
2022-08-30	2,063	2,078	2,025	2,060	452,800	686.67
2022-08-29	2,100	2,109	2,062	2,107	1,076,900	702.33
2022-08-26	2,149	2,155	2,131	2,134	179,100	711.33
2022-08-25	2,150	2,153	2,127	2,145	162,300	715
2022-08-24	2,130	2,163	2,123	2,155	181,700	718.33
2022-08-23	2,096	2,134	2,089	2,134	164,100	711.33
2022-08-22	2,115	2,135	2,106	2,113	292,700	704.33
2022-08-19	2,145	2,184	2,139	2,139	251,500	713
2022-08-18	2,121	2,149	2,113	2,141	201,900	713.67
2022-08-17	2,151	2,167	2,141	2,163	236,400	721
2022-08-16	2,136	2,164	2,124	2,164	147,100	721.33
2022-08-15	2,118	2,150	2,116	2,128	150,000	709.33
2022-08-12	2,101	2,153	2,100	2,127	252,000	709
2022-08-10	2,090	2,112	2,074	2,085	160,700	695
2022-08-09	2,086	2,140	2,086	2,118	173,500	706
2022-08-08	2,105	2,120	2,094	2,112	142,600	704
2022-08-05	2,081	2,149	2,080	2,128	312,100	709.33
2022-08-04	2,157	2,166	2,090	2,125	196,700	708.33
2022-08-03	2,110	2,135	2,094	2,124	151,000	708
2022-08-02	2,159	2,162	2,104	2,104	322,200	701.33
2022-08-01	2,122	2,213	2,094	2,213	345,100	737.67
2022-07-29	2,028	2,090	2,028	2,077	388,100	692.33
2022-07-28	2,057	2,073	2,022	2,055	261,200	685
2022-07-27	2,075	2,098	2,055	2,068	150,000	689.33
2022-07-26	2,068	2,075	2,033	2,073	169,900	691
2022-07-25	2,080	2,099	2,072	2,089	140,000	696.33
2022-07-22	2,153	2,153	2,111	2,119	250,500	706.33
2022-07-21	2,140	2,170	2,133	2,162	150,900	720.67
2022-07-20	2,138	2,166	2,124	2,136	249,600	712
2022-07-19	2,147	2,147	2,030	2,059	225,900	686.33
2022-07-15	2,120	2,174	2,102	2,114	259,300	704.67
2022-07-14	2,105	2,147	2,052	2,143	529,300	714.33
2022-07-13	2,184	2,189	2,129	2,131	253,900	710.33
2022-07-12	2,162	2,197	2,138	2,184	327,100	728
2022-07-11	2,228	2,238	2,178	2,193	491,500	731
2022-07-08	2,036	2,219	2,036	2,190	1,136,000	730
2022-07-07	1,976	1,985	1,940	1,976	508,200	658.67
2022-07-06	1,923	1,957	1,916	1,936	254,800	645.33
2022-07-05	1,942	1,942	1,910	1,917	150,900	639
2022-07-04	1,919	1,949	1,907	1,939	171,000	646.33
2022-07-01	1,941	1,969	1,874	1,888	255,200	629.33
2022-06-30	1,965	1,969	1,935	1,940	149,700	646.67
2022-06-29	1,935	1,979	1,930	1,965	233,300	655
2022-06-28	1,943	1,965	1,932	1,964	209,400	654.67
2022-06-27	1,936	1,963	1,907	1,961	202,600	653.67
2022-06-24	1,881	1,938	1,878	1,931	305,200	643.67
2022-06-23	1,809	1,850	1,809	1,844	152,300	614.67
2022-06-22	1,849	1,858	1,799	1,809	145,300	603
2022-06-21	1,823	1,860	1,819	1,849	184,200	616.33
2022-06-20	1,825	1,839	1,784	1,796	203,500	598.67
2022-06-17	1,816	1,832	1,766	1,793	473,100	597.67
2022-06-16	1,917	1,935	1,856	1,856	432,300	618.67
2022-06-15	1,955	1,959	1,877	1,877	520,500	625.67
2022-06-14	1,949	1,965	1,924	1,959	278,700	653
2022-06-13	1,993	2,011	1,970	1,973	309,400	657.67
2022-06-10	2,059	2,067	2,025	2,028	159,400	676
2022-06-09	2,040	2,081	2,025	2,075	128,600	691.67
2022-06-08	2,033	2,046	2,020	2,030	120,900	676.67
2022-06-07	2,034	2,042	1,999	2,018	220,800	672.67
2022-06-06	2,022	2,046	2,000	2,038	201,000	679.33
2022-06-03	2,075	2,088	2,050	2,064	168,400	688
2022-06-02	2,055	2,055	1,987	2,045	200,800	681.67
2022-06-01	2,036	2,070	2,032	2,069	204,500	689.67
2022-05-31	2,055	2,074	2,020	2,045	139,600	681.67
2022-05-30	2,018	2,041	1,998	2,041	424,700	680.33
2022-05-27	1,988	1,998	1,947	1,995	232,100	665
2022-05-26	1,966	1,995	1,958	1,962	188,700	654
2022-05-25	1,971	1,982	1,935	1,956	217,900	652
2022-05-24	2,026	2,046	1,975	1,986	213,600	662
2022-05-23	2,017	2,064	2,015	2,041	242,400	680.33
2022-05-20	1,986	2,006	1,944	2,006	304,000	668.67
2022-05-19	1,986	1,999	1,961	1,972	361,600	657.33
2022-05-18	2,048	2,060	1,993	2,036	269,800	678.67
2022-05-17	2,020	2,078	1,992	2,034	215,700	678
2022-05-16	2,115	2,142	2,048	2,064	192,200	688
2022-05-13	1,996	2,088	1,970	2,080	333,600	693.33
2022-05-12	2,016	2,016	1,944	1,944	390,100	648
2022-05-11	2,041	2,084	2,040	2,066	234,400	688.67
2022-05-10	2,050	2,067	1,991	2,046	339,300	682
2022-05-09	2,098	2,111	2,070	2,083	239,800	694.33
2022-05-06	2,119	2,133	2,083	2,133	297,300	711
2022-05-02	2,139	2,176	2,108	2,149	276,400	716.33
2022-04-28	2,112	2,144	2,077	2,142	286,700	714
2022-04-27	2,124	2,161	2,091	2,159	451,500	719.67
2022-04-26	2,165	2,206	2,117	2,185	332,300	728.33
2022-04-25	2,033	2,149	2,025	2,133	448,500	711
2022-04-22	2,066	2,090	2,013	2,067	683,000	689
2022-04-21	2,220	2,234	2,079	2,116	828,200	705.33
2022-04-20	2,331	2,331	2,215	2,226	540,400	742
2022-04-19	2,308	2,338	2,283	2,337	223,000	779
2022-04-18	2,307	2,317	2,235	2,271	219,900	757
2022-04-15	2,299	2,336	2,261	2,324	182,200	774.67
2022-04-14	2,310	2,345	2,252	2,339	343,000	779.67
2022-04-13	2,164	2,313	2,141	2,309	467,500	769.67
2022-04-12	2,161	2,244	2,132	2,185	482,100	728.33
2022-04-11	2,203	2,272	2,167	2,183	624,700	727.67
2022-04-08	2,363	2,417	2,220	2,220	1,018,600	740
2022-04-07	2,510	2,539	2,462	2,522	333,000	840.67
2022-04-06	2,641	2,654	2,559	2,593	321,600	864.33
2022-04-05	2,602	2,666	2,580	2,630	482,800	876.67
2022-04-04	2,538	2,556	2,492	2,552	190,900	850.67
2022-04-01	2,504	2,536	2,470	2,532	209,700	844
2022-03-31	2,488	2,563	2,447	2,551	222,800	850.33
2022-03-30	2,506	2,535	2,470	2,529	201,100	843
2022-03-29	2,425	2,500	2,406	2,500	183,400	833.33
2022-03-28	2,423	2,423	2,360	2,392	167,600	797.33
2022-03-25	2,440	2,458	2,385	2,430	160,800	810
2022-03-24	2,406	2,440	2,361	2,429	141,500	809.67
2022-03-23	2,377	2,465	2,342	2,426	256,100	808.67
2022-03-22	2,381	2,390	2,297	2,311	173,700	770.33
2022-03-18	2,349	2,376	2,326	2,368	173,600	789.33
2022-03-17	2,324	2,392	2,318	2,360	195,100	786.67
2022-03-16	2,280	2,287	2,225	2,266	146,400	755.33
2022-03-15	2,175	2,267	2,160	2,240	176,100	746.67
2022-03-14	2,196	2,245	2,165	2,199	224,200	733
2022-03-11	2,278	2,295	2,210	2,246	183,700	748.67
2022-03-10	2,350	2,354	2,290	2,323	212,500	774.33
2022-03-09	2,283	2,294	2,205	2,265	226,900	755
2022-03-08	2,252	2,317	2,222	2,248	282,200	749.33
2022-03-07	2,400	2,403	2,307	2,320	264,200	773.33
2022-03-04	2,564	2,564	2,411	2,488	317,000	829.33
2022-03-03	2,682	2,684	2,531	2,576	309,800	858.67
2022-03-02	2,550	2,642	2,513	2,632	355,700	877.33
2022-03-01	2,471	2,591	2,433	2,585	462,100	861.67
2022-02-28	2,360	2,398	2,293	2,392	303,700	797.33
2022-02-25	2,317	2,368	2,279	2,356	658,700	785.33
2022-02-24	2,260	2,339	2,260	2,307	1,230,600	769
2022-02-22	2,268	2,318	2,251	2,283	359,200	761
2022-02-21	2,262	2,348	2,262	2,324	452,800	774.67
2022-02-18	2,320	2,374	2,301	2,351	491,200	783.67
2022-02-17	2,418	2,453	2,376	2,376	375,000	792
2022-02-16	2,429	2,479	2,422	2,448	350,900	816
2022-02-15	2,436	2,465	2,367	2,423	360,800	807.67
2022-02-14	2,530	2,555	2,456	2,475	376,000	825
2022-02-10	2,568	2,608	2,546	2,591	342,900	863.67
2022-02-09	2,499	2,590	2,499	2,565	250,100	855
2022-02-08	2,473	2,551	2,436	2,497	398,200	832.33
2022-02-07	2,610	2,613	2,507	2,523	419,400	841
2022-02-04	2,500	2,616	2,472	2,611	333,500	870.33
2022-02-03	2,522	2,587	2,511	2,531	333,800	843.67
2022-02-02	2,492	2,595	2,461	2,594	301,000	864.67
2022-02-01	2,523	2,567	2,465	2,493	466,100	831
2022-01-31	2,326	2,430	2,323	2,388	281,400	796
2022-01-28	2,321	2,337	2,238	2,286	447,600	762
2022-01-27	2,384	2,410	2,277	2,310	388,000	770
2022-01-26	2,391	2,439	2,366	2,388	249,200	796
2022-01-25	2,560	2,572	2,419	2,424	353,700	808
2022-01-24	2,506	2,565	2,473	2,540	347,200	846.67
2022-01-21	2,625	2,652	2,551	2,597	325,700	865.67
2022-01-20	2,667	2,727	2,612	2,696	390,100	898.67
2022-01-19	2,830	2,863	2,687	2,691	394,200	897
2022-01-18	2,917	2,968	2,861	2,898	290,200	966
2022-01-17	2,951	2,993	2,887	2,966	251,200	988.67
2022-01-14	3,055	3,070	2,878	2,958	621,200	986
2022-01-13	2,972	3,220	2,940	3,100	1,028,600	1,033.33
2022-01-12	2,914	2,930	2,811	2,872	388,000	957.33
2022-01-11	2,825	2,878	2,809	2,837	233,300	945.67
2022-01-07	2,749	2,826	2,720	2,812	565,500	937.33
2022-01-06	2,800	2,843	2,706	2,737	459,500	912.33
2022-01-05	2,965	2,985	2,849	2,850	339,100	950
2022-01-04	3,025	3,035	2,935	2,981	251,400	993.67

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