KabuInsight

Ｕ−ＮＥＸＴ　ＨＯＬＤＩＮＧＳ

9418
プライム/情報･通信業/U-NEXT HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,742.01,768.01,740.01,748.0-3.0-0.17%452,100
2026-03-121,775.01,791.01,736.01,751.0-41.0-2.29%590,800
2026-03-111,813.01,814.01,787.01,792.0-22.0-1.21%509,500
2026-03-101,797.01,819.01,785.01,814.0+19.0+1.06%572,800
2026-03-091,752.01,795.01,736.01,795.0+10.0+0.56%776,800
2026-03-061,757.01,797.01,756.01,785.0+12.0+0.68%540,000
2026-03-051,777.01,796.01,773.01,773.0+17.0+0.97%594,500
2026-03-041,749.01,772.01,723.01,756.0+3.0+0.17%893,400
2026-03-031,808.01,837.01,753.01,753.0-88.0-4.78%1,424,700
2026-03-021,840.01,850.01,826.01,841.0-20.0-1.07%704,300
2026-02-271,835.01,862.01,806.01,861.0+65.0+3.62%1,434,400
2026-02-261,816.01,837.01,793.01,796.0-44.0-2.39%1,646,800
2026-02-251,837.01,856.01,834.01,840.0+6.0+0.33%2,218,300
2026-02-241,839.01,848.01,833.01,834.0-5.0-0.27%1,389,100
2026-02-201,850.01,854.01,836.01,839.0-16.0-0.86%738,800
2026-02-191,840.01,857.01,840.01,855.0+15.0+0.82%769,600
2026-02-181,851.01,857.01,830.01,840.00.00.00%629,300
2026-02-171,843.01,852.01,836.01,840.0-5.0-0.27%616,500
2026-02-161,866.01,866.01,845.01,845.0-5.0-0.27%886,100
2026-02-131,890.01,890.01,843.01,850.0-26.0-1.39%1,166,600
2026-02-121,886.01,886.01,862.01,876.0-10.0-0.53%1,267,500
2026-02-101,859.01,890.01,849.01,886.0+46.0+2.50%795,200
2026-02-091,848.01,863.01,831.01,840.0+17.0+0.93%835,500
2026-02-061,855.01,857.01,816.01,823.0-27.0-1.46%896,800
2026-02-051,839.01,877.01,827.01,850.0+28.0+1.54%815,600
2026-02-041,841.01,851.01,822.01,822.0-43.0-2.31%931,800
2026-02-031,850.01,871.01,843.01,865.0+11.0+0.59%606,600
2026-02-021,869.01,885.01,853.01,854.0-8.0-0.43%585,500
2026-01-301,873.01,875.01,858.01,862.0+2.0+0.11%506,100
2026-01-291,864.01,869.01,850.01,860.0-11.0-0.59%618,900
2026-01-281,880.01,884.01,870.01,871.0-17.0-0.90%527,500
2026-01-271,899.01,899.01,881.01,888.0-11.0-0.58%449,700
2026-01-261,900.01,907.01,884.01,899.0+18.0+0.96%540,600
2026-01-231,866.01,897.01,860.01,881.0+5.0+0.27%731,600
2026-01-221,895.01,907.01,876.01,876.0-24.0-1.26%1,157,200
2026-01-211,921.01,932.01,900.01,900.0-32.0-1.66%934,700
2026-01-201,935.01,942.01,920.01,932.0-13.0-0.67%675,100
2026-01-191,951.01,978.01,937.01,945.0+23.0+1.20%759,000
2026-01-161,952.01,955.01,910.01,922.0-36.0-1.84%1,293,800
2026-01-151,979.02,002.01,958.01,958.0-46.0-2.30%1,249,200
2026-01-142,014.02,014.01,988.02,004.0+4.0+0.20%930,000
2026-01-132,044.02,047.02,000.02,000.0-26.0-1.28%785,500
2026-01-092,022.02,038.02,016.02,026.0+3.0+0.15%526,100
2026-01-082,015.02,024.02,009.02,023.0+15.0+0.75%376,300
2026-01-072,008.02,025.01,995.02,008.0-12.0-0.59%411,100
2026-01-061,992.02,037.01,991.02,020.0+30.0+1.51%625,000
2026-01-052,009.02,020.01,985.01,990.0-12.0-0.60%707,300
2025-12-302,015.02,015.01,995.02,002.0-6.0-0.30%332,500
2025-12-292,023.02,024.01,997.02,008.0+6.0+0.30%446,700
2025-12-262,009.02,025.01,996.02,002.0-7.0-0.35%436,100
2025-12-251,966.02,018.01,962.02,009.0+59.0+3.03%666,200
2025-12-241,943.01,957.01,941.01,950.00.00.00%240,200
2025-12-231,927.01,956.01,927.01,950.0+20.0+1.04%320,400
2025-12-221,975.01,978.01,921.01,930.0-19.0-0.97%537,000
2025-12-191,940.01,956.01,934.01,949.0+12.0+0.62%303,900
2025-12-181,933.01,943.01,911.01,937.0+5.0+0.26%479,300
2025-12-171,932.01,944.01,917.01,932.0-6.0-0.31%332,800
2025-12-161,980.01,982.01,931.01,938.0-42.0-2.12%621,400
2025-12-151,975.01,994.01,956.01,980.0+35.0+1.80%642,100
2025-12-121,915.01,947.01,914.01,945.0+52.0+2.75%530,300
2025-12-111,914.01,923.01,887.01,893.0-29.0-1.51%590,100
2025-12-101,927.01,935.01,919.01,922.0+8.0+0.42%488,100
2025-12-091,940.01,959.01,884.01,914.0-26.0-1.34%1,305,000
2025-12-082,000.02,002.01,932.01,940.0-60.0-3.00%1,722,400
2025-12-052,015.02,023.01,999.02,000.0-20.0-0.99%483,100
2025-12-042,017.02,031.02,009.02,020.0+9.0+0.45%309,100
2025-12-032,017.02,019.02,001.02,011.0-9.0-0.45%384,500
2025-12-022,046.02,055.02,015.02,020.0-27.0-1.32%402,900
2025-12-012,088.02,095.02,047.02,047.0-46.0-2.20%330,900
2025-11-282,138.02,139.02,081.02,093.0-43.0-2.01%514,300
2025-11-272,143.02,153.02,122.02,136.0+18.0+0.85%507,500
2025-11-262,090.02,125.02,085.02,118.0+46.0+2.22%519,700
2025-11-252,082.02,085.02,059.02,072.0+2.0+0.10%379,700
2025-11-211,990.02,070.01,990.02,070.0+76.0+3.81%883,500
2025-11-202,021.02,022.01,982.01,994.0-18.0-0.89%799,500
2025-11-192,000.02,030.01,989.02,012.0+17.0+0.85%698,500
2025-11-182,039.02,047.01,990.01,995.0-36.0-1.77%803,400
2025-11-172,020.02,031.01,986.02,031.0+6.0+0.30%624,900
2025-11-142,010.02,027.02,009.02,025.0+5.0+0.25%192,900
2025-11-132,038.02,048.02,017.02,020.0-18.0-0.88%350,900
2025-11-122,035.02,055.02,031.02,038.0-2.0-0.10%459,100
2025-11-112,050.02,050.02,009.02,040.0-15.0-0.73%460,100
2025-11-102,040.02,055.02,032.02,055.0+17.0+0.83%255,500
2025-11-072,004.02,038.02,000.02,038.0+40.0+2.00%423,200
2025-11-062,014.02,019.01,997.01,998.0-23.0-1.14%447,900
2025-11-052,002.02,029.01,994.02,021.0+20.0+1.00%642,900
2025-11-042,020.02,024.01,995.02,001.0-34.0-1.67%749,000
2025-10-312,020.02,050.02,019.02,035.0+29.0+1.45%428,000
2025-10-302,020.02,025.02,001.02,006.0-16.0-0.79%576,200
2025-10-292,030.02,040.02,011.02,022.0+1.0+0.05%436,900
2025-10-282,043.02,051.02,021.02,021.0-40.0-1.94%572,100
2025-10-272,043.02,070.02,042.02,061.0+30.0+1.48%524,100
2025-10-242,086.02,088.02,028.02,031.0-72.0-3.42%1,065,100
2025-10-232,099.02,130.02,099.02,103.0+15.0+0.72%564,700
2025-10-222,074.02,103.02,071.02,088.0+17.0+0.82%491,000
2025-10-212,050.02,076.02,042.02,071.0+12.0+0.58%405,500
2025-10-202,076.02,090.02,047.02,059.0-16.0-0.77%510,100
2025-10-172,038.02,075.02,038.02,075.0+38.0+1.87%680,700
2025-10-162,093.02,116.02,037.02,037.0-88.0-4.14%837,700
2025-10-152,066.02,156.02,063.02,125.0+51.0+2.46%1,020,800
2025-10-142,056.02,087.02,051.02,074.0-1.0-0.05%582,400
2025-10-102,086.02,104.02,075.02,075.0-36.0-1.71%570,300
2025-10-092,100.02,117.02,088.02,111.0+7.0+0.33%469,400
2025-10-082,070.02,105.02,068.02,104.0+17.0+0.81%483,600
2025-10-072,100.02,113.02,081.02,087.0-34.0-1.60%849,900
2025-10-062,113.02,124.02,100.02,121.0+41.0+1.97%387,100
2025-10-032,055.02,084.02,055.02,080.0+25.0+1.22%305,100
2025-10-022,086.02,099.02,055.02,055.0-54.0-2.56%352,400
2025-10-012,132.02,132.02,095.02,109.0-49.0-2.27%474,600
2025-09-302,120.02,158.02,109.02,158.0+43.0+2.03%469,100
2025-09-292,144.02,144.02,106.02,115.0-32.0-1.49%363,700
2025-09-262,152.02,158.02,132.02,147.0-4.0-0.19%371,200
2025-09-252,170.02,179.02,141.02,151.0-17.0-0.78%371,800
2025-09-242,120.02,168.02,102.02,168.0+72.0+3.44%530,800
2025-09-222,125.02,130.02,090.02,096.0-27.0-1.27%444,500
2025-09-192,160.02,165.02,102.02,123.0-35.0-1.62%1,451,900
2025-09-182,176.02,180.02,152.02,158.0-20.0-0.92%450,300
2025-09-172,155.02,180.02,138.02,178.0+18.0+0.83%475,300
2025-09-162,174.02,179.02,153.02,160.0-8.0-0.37%434,300
2025-09-122,140.02,179.02,127.02,168.0——630,600

直近120営業日分を表示