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	2,139
2022-12-29	2,065	2,091	2,053	2,091	89,400	2,091
2022-12-28	2,068	2,093	2,047	2,088	194,700	2,088
2022-12-27	2,055	2,087	2,046	2,076	174,500	2,076
2022-12-26	2,052	2,073	2,023	2,050	169,800	2,050
2022-12-23	2,043	2,055	2,021	2,052	155,700	2,052
2022-12-22	2,042	2,061	2,021	2,061	150,300	2,061
2022-12-21	2,000	2,057	1,978	2,027	260,500	2,027
2022-12-20	2,100	2,116	2,008	2,024	390,000	2,024
2022-12-19	2,115	2,151	2,111	2,118	135,300	2,118
2022-12-16	2,130	2,171	2,129	2,151	143,600	2,151
2022-12-15	2,196	2,196	2,164	2,165	121,600	2,165
2022-12-14	2,205	2,222	2,200	2,209	106,900	2,209
2022-12-13	2,193	2,209	2,185	2,205	111,400	2,205
2022-12-12	2,173	2,209	2,138	2,178	149,700	2,178
2022-12-09	2,168	2,214	2,163	2,209	203,700	2,209
2022-12-08	2,187	2,191	2,165	2,188	125,700	2,188
2022-12-07	2,188	2,200	2,168	2,192	120,700	2,192
2022-12-06	2,200	2,217	2,170	2,208	145,300	2,208
2022-12-05	2,280	2,280	2,222	2,227	178,400	2,227
2022-12-02	2,329	2,329	2,277	2,296	208,900	2,296
2022-12-01	2,379	2,405	2,318	2,318	158,700	2,318
2022-11-30	2,326	2,356	2,310	2,351	154,000	2,351
2022-11-29	2,317	2,333	2,307	2,328	105,100	2,328
2022-11-28	2,352	2,372	2,341	2,354	144,700	2,354
2022-11-25	2,325	2,350	2,313	2,334	146,600	2,334
2022-11-24	2,319	2,340	2,313	2,320	152,400	2,320
2022-11-22	2,311	2,314	2,282	2,283	142,200	2,283
2022-11-21	2,287	2,345	2,276	2,306	263,000	2,306
2022-11-18	2,293	2,325	2,276	2,287	201,300	2,287
2022-11-17	2,244	2,295	2,232	2,282	140,500	2,282
2022-11-16	2,314	2,314	2,243	2,248	160,300	2,248
2022-11-15	2,272	2,288	2,211	2,282	364,000	2,282
2022-11-14	2,400	2,400	2,320	2,322	165,400	2,322
2022-11-11	2,347	2,391	2,318	2,389	259,200	2,389
2022-11-10	2,311	2,313	2,252	2,259	215,000	2,259
2022-11-09	2,330	2,407	2,321	2,339	391,900	2,339
2022-11-08	2,226	2,332	2,214	2,308	345,900	2,308
2022-11-07	2,179	2,196	2,155	2,185	141,200	2,185
2022-11-04	2,202	2,219	2,170	2,171	225,000	2,171
2022-11-02	2,240	2,265	2,228	2,235	169,100	2,235
2022-11-01	2,260	2,291	2,240	2,274	129,800	2,274
2022-10-31	2,298	2,329	2,275	2,285	199,100	2,285
2022-10-28	2,236	2,274	2,232	2,248	273,900	2,248
2022-10-27	2,238	2,268	2,228	2,260	177,600	2,260
2022-10-26	2,244	2,282	2,235	2,248	265,200	2,248
2022-10-25	2,162	2,214	2,133	2,194	210,900	2,194
2022-10-24	2,211	2,224	2,160	2,170	245,800	2,170
2022-10-21	2,253	2,273	2,200	2,200	283,100	2,200
2022-10-20	2,213	2,268	2,205	2,254	449,100	2,254
2022-10-19	2,292	2,307	2,202	2,204	573,800	2,204
2022-10-18	2,107	2,272	2,100	2,267	1,091,800	2,267
2022-10-17	1,980	2,064	1,977	2,044	432,300	2,044
2022-10-14	1,910	2,143	1,908	1,987	1,126,000	1,987
2022-10-13	2,045	2,054	1,972	2,010	361,400	2,010
2022-10-12	2,028	2,088	2,028	2,046	267,100	2,046
2022-10-11	2,034	2,083	2,022	2,042	238,200	2,042
2022-10-07	2,020	2,090	2,015	2,072	280,200	2,072
2022-10-06	2,060	2,079	2,041	2,055	200,000	2,055
2022-10-05	2,035	2,072	2,022	2,063	212,900	2,063
2022-10-04	2,003	2,032	1,977	2,030	188,700	2,030
2022-10-03	1,954	1,992	1,903	1,985	214,900	1,985
2022-09-30	1,975	1,998	1,950	1,974	154,900	1,974
2022-09-29	1,948	2,010	1,933	2,002	263,600	2,002
2022-09-28	1,947	1,977	1,887	1,916	362,800	1,916
2022-09-27	1,940	1,983	1,934	1,963	200,500	1,963
2022-09-26	1,959	1,965	1,935	1,940	247,500	1,940
2022-09-22	2,000	2,009	1,972	1,996	174,700	1,996
2022-09-21	2,057	2,057	1,996	2,017	237,300	2,017
2022-09-20	2,029	2,082	2,019	2,078	208,000	2,078
2022-09-16	2,067	2,068	2,029	2,029	124,500	2,029
2022-09-15	2,070	2,072	2,012	2,061	211,100	2,061
2022-09-14	2,004	2,069	1,995	2,056	222,100	2,056
2022-09-13	2,044	2,088	2,043	2,053	201,700	2,053
2022-09-12	2,006	2,044	1,981	2,044	323,300	2,044
2022-09-09	2,005	2,028	2,002	2,013	249,000	2,013
2022-09-08	2,020	2,028	1,985	2,012	165,900	2,012
2022-09-07	2,013	2,014	1,969	1,987	180,500	1,987
2022-09-06	1,993	2,032	1,980	2,011	152,700	2,011
2022-09-05	1,985	2,021	1,970	2,011	309,900	2,011
2022-09-02	2,086	2,090	1,988	1,992	486,800	1,992
2022-09-01	2,078	2,113	2,068	2,089	174,300	2,089
2022-08-31	2,031	2,116	2,025	2,114	244,500	2,114
2022-08-30	2,063	2,078	2,025	2,060	452,800	2,060
2022-08-29	2,100	2,109	2,062	2,107	1,076,900	2,107
2022-08-26	2,149	2,155	2,131	2,134	179,100	2,134
2022-08-25	2,150	2,153	2,127	2,145	162,300	2,145
2022-08-24	2,130	2,163	2,123	2,155	181,700	2,155
2022-08-23	2,096	2,134	2,089	2,134	164,100	2,134
2022-08-22	2,115	2,135	2,106	2,113	292,700	2,113
2022-08-19	2,145	2,184	2,139	2,139	251,500	2,139
2022-08-18	2,121	2,149	2,113	2,141	201,900	2,141
2022-08-17	2,151	2,167	2,141	2,163	236,400	2,163
2022-08-16	2,136	2,164	2,124	2,164	147,100	2,164
2022-08-15	2,118	2,150	2,116	2,128	150,000	2,128
2022-08-12	2,101	2,153	2,100	2,127	252,000	2,127
2022-08-10	2,090	2,112	2,074	2,085	160,700	2,085
2022-08-09	2,086	2,140	2,086	2,118	173,500	2,118
2022-08-08	2,105	2,120	2,094	2,112	142,600	2,112
2022-08-05	2,081	2,149	2,080	2,128	312,100	2,128
2022-08-04	2,157	2,166	2,090	2,125	196,700	2,125
2022-08-03	2,110	2,135	2,094	2,124	151,000	2,124
2022-08-02	2,159	2,162	2,104	2,104	322,200	2,104
2022-08-01	2,122	2,213	2,094	2,213	345,100	2,213
2022-07-29	2,028	2,090	2,028	2,077	388,100	2,077
2022-07-28	2,057	2,073	2,022	2,055	261,200	2,055
2022-07-27	2,075	2,098	2,055	2,068	150,000	2,068
2022-07-26	2,068	2,075	2,033	2,073	169,900	2,073
2022-07-25	2,080	2,099	2,072	2,089	140,000	2,089
2022-07-22	2,153	2,153	2,111	2,119	250,500	2,119
2022-07-21	2,140	2,170	2,133	2,162	150,900	2,162
2022-07-20	2,138	2,166	2,124	2,136	249,600	2,136
2022-07-19	2,147	2,147	2,030	2,059	225,900	2,059
2022-07-15	2,120	2,174	2,102	2,114	259,300	2,114
2022-07-14	2,105	2,147	2,052	2,143	529,300	2,143
2022-07-13	2,184	2,189	2,129	2,131	253,900	2,131
2022-07-12	2,162	2,197	2,138	2,184	327,100	2,184
2022-07-11	2,228	2,238	2,178	2,193	491,500	2,193
2022-07-08	2,036	2,219	2,036	2,190	1,136,000	2,190
2022-07-07	1,976	1,985	1,940	1,976	508,200	1,976
2022-07-06	1,923	1,957	1,916	1,936	254,800	1,936
2022-07-05	1,942	1,942	1,910	1,917	150,900	1,917
2022-07-04	1,919	1,949	1,907	1,939	171,000	1,939
2022-07-01	1,941	1,969	1,874	1,888	255,200	1,888
2022-06-30	1,965	1,969	1,935	1,940	149,700	1,940
2022-06-29	1,935	1,979	1,930	1,965	233,300	1,965
2022-06-28	1,943	1,965	1,932	1,964	209,400	1,964
2022-06-27	1,936	1,963	1,907	1,961	202,600	1,961
2022-06-24	1,881	1,938	1,878	1,931	305,200	1,931
2022-06-23	1,809	1,850	1,809	1,844	152,300	1,844
2022-06-22	1,849	1,858	1,799	1,809	145,300	1,809
2022-06-21	1,823	1,860	1,819	1,849	184,200	1,849
2022-06-20	1,825	1,839	1,784	1,796	203,500	1,796
2022-06-17	1,816	1,832	1,766	1,793	473,100	1,793
2022-06-16	1,917	1,935	1,856	1,856	432,300	1,856
2022-06-15	1,955	1,959	1,877	1,877	520,500	1,877
2022-06-14	1,949	1,965	1,924	1,959	278,700	1,959
2022-06-13	1,993	2,011	1,970	1,973	309,400	1,973
2022-06-10	2,059	2,067	2,025	2,028	159,400	2,028
2022-06-09	2,040	2,081	2,025	2,075	128,600	2,075
2022-06-08	2,033	2,046	2,020	2,030	120,900	2,030
2022-06-07	2,034	2,042	1,999	2,018	220,800	2,018
2022-06-06	2,022	2,046	2,000	2,038	201,000	2,038
2022-06-03	2,075	2,088	2,050	2,064	168,400	2,064
2022-06-02	2,055	2,055	1,987	2,045	200,800	2,045
2022-06-01	2,036	2,070	2,032	2,069	204,500	2,069
2022-05-31	2,055	2,074	2,020	2,045	139,600	2,045
2022-05-30	2,018	2,041	1,998	2,041	424,700	2,041
2022-05-27	1,988	1,998	1,947	1,995	232,100	1,995
2022-05-26	1,966	1,995	1,958	1,962	188,700	1,962
2022-05-25	1,971	1,982	1,935	1,956	217,900	1,956
2022-05-24	2,026	2,046	1,975	1,986	213,600	1,986
2022-05-23	2,017	2,064	2,015	2,041	242,400	2,041
2022-05-20	1,986	2,006	1,944	2,006	304,000	2,006
2022-05-19	1,986	1,999	1,961	1,972	361,600	1,972
2022-05-18	2,048	2,060	1,993	2,036	269,800	2,036
2022-05-17	2,020	2,078	1,992	2,034	215,700	2,034
2022-05-16	2,115	2,142	2,048	2,064	192,200	2,064
2022-05-13	1,996	2,088	1,970	2,080	333,600	2,080
2022-05-12	2,016	2,016	1,944	1,944	390,100	1,944
2022-05-11	2,041	2,084	2,040	2,066	234,400	2,066
2022-05-10	2,050	2,067	1,991	2,046	339,300	2,046
2022-05-09	2,098	2,111	2,070	2,083	239,800	2,083
2022-05-06	2,119	2,133	2,083	2,133	297,300	2,133
2022-05-02	2,139	2,176	2,108	2,149	276,400	2,149
2022-04-28	2,112	2,144	2,077	2,142	286,700	2,142
2022-04-27	2,124	2,161	2,091	2,159	451,500	2,159
2022-04-26	2,165	2,206	2,117	2,185	332,300	2,185
2022-04-25	2,033	2,149	2,025	2,133	448,500	2,133
2022-04-22	2,066	2,090	2,013	2,067	683,000	2,067
2022-04-21	2,220	2,234	2,079	2,116	828,200	2,116
2022-04-20	2,331	2,331	2,215	2,226	540,400	2,226
2022-04-19	2,308	2,338	2,283	2,337	223,000	2,337
2022-04-18	2,307	2,317	2,235	2,271	219,900	2,271
2022-04-15	2,299	2,336	2,261	2,324	182,200	2,324
2022-04-14	2,310	2,345	2,252	2,339	343,000	2,339
2022-04-13	2,164	2,313	2,141	2,309	467,500	2,309
2022-04-12	2,161	2,244	2,132	2,185	482,100	2,185
2022-04-11	2,203	2,272	2,167	2,183	624,700	2,183
2022-04-08	2,363	2,417	2,220	2,220	1,018,600	2,220
2022-04-07	2,510	2,539	2,462	2,522	333,000	2,522
2022-04-06	2,641	2,654	2,559	2,593	321,600	2,593
2022-04-05	2,602	2,666	2,580	2,630	482,800	2,630
2022-04-04	2,538	2,556	2,492	2,552	190,900	2,552
2022-04-01	2,504	2,536	2,470	2,532	209,700	2,532
2022-03-31	2,488	2,563	2,447	2,551	222,800	2,551
2022-03-30	2,506	2,535	2,470	2,529	201,100	2,529
2022-03-29	2,425	2,500	2,406	2,500	183,400	2,500
2022-03-28	2,423	2,423	2,360	2,392	167,600	2,392
2022-03-25	2,440	2,458	2,385	2,430	160,800	2,430
2022-03-24	2,406	2,440	2,361	2,429	141,500	2,429
2022-03-23	2,377	2,465	2,342	2,426	256,100	2,426
2022-03-22	2,381	2,390	2,297	2,311	173,700	2,311
2022-03-18	2,349	2,376	2,326	2,368	173,600	2,368
2022-03-17	2,324	2,392	2,318	2,360	195,100	2,360
2022-03-16	2,280	2,287	2,225	2,266	146,400	2,266
2022-03-15	2,175	2,267	2,160	2,240	176,100	2,240
2022-03-14	2,196	2,245	2,165	2,199	224,200	2,199
2022-03-11	2,278	2,295	2,210	2,246	183,700	2,246
2022-03-10	2,350	2,354	2,290	2,323	212,500	2,323
2022-03-09	2,283	2,294	2,205	2,265	226,900	2,265
2022-03-08	2,252	2,317	2,222	2,248	282,200	2,248
2022-03-07	2,400	2,403	2,307	2,320	264,200	2,320
2022-03-04	2,564	2,564	2,411	2,488	317,000	2,488
2022-03-03	2,682	2,684	2,531	2,576	309,800	2,576
2022-03-02	2,550	2,642	2,513	2,632	355,700	2,632
2022-03-01	2,471	2,591	2,433	2,585	462,100	2,585
2022-02-28	2,360	2,398	2,293	2,392	303,700	2,392
2022-02-25	2,317	2,368	2,279	2,356	658,700	2,356
2022-02-24	2,260	2,339	2,260	2,307	1,230,600	2,307
2022-02-22	2,268	2,318	2,251	2,283	359,200	2,283
2022-02-21	2,262	2,348	2,262	2,324	452,800	2,324
2022-02-18	2,320	2,374	2,301	2,351	491,200	2,351
2022-02-17	2,418	2,453	2,376	2,376	375,000	2,376
2022-02-16	2,429	2,479	2,422	2,448	350,900	2,448
2022-02-15	2,436	2,465	2,367	2,423	360,800	2,423
2022-02-14	2,530	2,555	2,456	2,475	376,000	2,475
2022-02-10	2,568	2,608	2,546	2,591	342,900	2,591
2022-02-09	2,499	2,590	2,499	2,565	250,100	2,565
2022-02-08	2,473	2,551	2,436	2,497	398,200	2,497
2022-02-07	2,610	2,613	2,507	2,523	419,400	2,523
2022-02-04	2,500	2,616	2,472	2,611	333,500	2,611
2022-02-03	2,522	2,587	2,511	2,531	333,800	2,531
2022-02-02	2,492	2,595	2,461	2,594	301,000	2,594
2022-02-01	2,523	2,567	2,465	2,493	466,100	2,493
2022-01-31	2,326	2,430	2,323	2,388	281,400	2,388
2022-01-28	2,321	2,337	2,238	2,286	447,600	2,286
2022-01-27	2,384	2,410	2,277	2,310	388,000	2,310
2022-01-26	2,391	2,439	2,366	2,388	249,200	2,388
2022-01-25	2,560	2,572	2,419	2,424	353,700	2,424
2022-01-24	2,506	2,565	2,473	2,540	347,200	2,540
2022-01-21	2,625	2,652	2,551	2,597	325,700	2,597
2022-01-20	2,667	2,727	2,612	2,696	390,100	2,696
2022-01-19	2,830	2,863	2,687	2,691	394,200	2,691
2022-01-18	2,917	2,968	2,861	2,898	290,200	2,898
2022-01-17	2,951	2,993	2,887	2,966	251,200	2,966
2022-01-14	3,055	3,070	2,878	2,958	621,200	2,958
2022-01-13	2,972	3,220	2,940	3,100	1,028,600	3,100
2022-01-12	2,914	2,930	2,811	2,872	388,000	2,872
2022-01-11	2,825	2,878	2,809	2,837	233,300	2,837
2022-01-07	2,749	2,826	2,720	2,812	565,500	2,812
2022-01-06	2,800	2,843	2,706	2,737	459,500	2,737
2022-01-05	2,965	2,985	2,849	2,850	339,100	2,850
2022-01-04	3,025	3,035	2,935	2,981	251,400	2,981

分割・併合履歴： [2015-08-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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