U-NEXTの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 1,190.0 1,200.0 1,141.0 1,159.0 1,159.0 164,100
2017/06/21 1,211.0 1,243.0 1,188.0 1,190.0 1,190.0 193,300
2017/06/20 1,220.0 1,220.0 1,150.0 1,215.0 1,215.0 270,000
2017/06/19 1,219.0 1,243.0 1,193.0 1,202.0 1,202.0 130,200
2017/06/16 1,253.0 1,253.0 1,193.0 1,220.0 1,220.0 336,400
2017/06/15 1,368.0 1,368.0 1,245.0 1,255.0 1,255.0 408,700
2017/06/14 1,350.0 1,377.0 1,316.0 1,359.0 1,359.0 351,100
2017/06/13 1,251.0 1,349.0 1,242.0 1,324.0 1,324.0 289,500
2017/06/12 1,294.0 1,316.0 1,246.0 1,254.0 1,254.0 178,600
2017/06/09 1,299.0 1,316.0 1,245.0 1,275.0 1,275.0 272,600
2017/06/08 1,134.0 1,299.0 1,134.0 1,263.0 1,263.0 665,600
2017/06/07 1,148.0 1,158.0 1,123.0 1,134.0 1,134.0 120,900
2017/06/06 1,173.0 1,198.0 1,151.0 1,151.0 1,151.0 284,800
2017/06/05 1,145.0 1,191.0 1,132.0 1,166.0 1,166.0 250,200
2017/06/02 1,112.0 1,167.0 1,100.0 1,145.0 1,145.0 296,300
2017/06/01 1,100.0 1,129.0 1,092.0 1,105.0 1,105.0 137,600
2017/05/31 1,040.0 1,145.0 1,038.0 1,106.0 1,106.0 390,300
2017/05/30 1,064.0 1,066.0 1,035.0 1,045.0 1,045.0 60,400
2017/05/29 1,046.0 1,063.0 1,040.0 1,057.0 1,057.0 33,900
2017/05/26 1,045.0 1,088.0 1,029.0 1,050.0 1,050.0 118,400
2017/05/25 1,068.0 1,069.0 1,027.0 1,034.0 1,034.0 107,400
2017/05/24 1,044.0 1,067.0 1,025.0 1,063.0 1,063.0 91,200
2017/05/23 1,043.0 1,045.0 1,010.0 1,033.0 1,033.0 53,800
2017/05/22 1,003.0 1,040.0 998.0 1,038.0 1,038.0 64,400
2017/05/19 1,001.0 1,011.0 989.0 1,000.0 1,000.0 43,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 0.41 -20.40 5.12 --- 1,159.0 1,159.0 164,100
2017/06/21 0.42 -20.94 5.25 --- 1,190.0 1,190.0 193,300
2017/06/20 0.43 -21.36 5.36 --- 1,215.0 1,215.0 270,000
2017/06/19 0.43 -21.14 5.30 --- 1,202.0 1,202.0 130,200
2017/06/16 0.43 -21.45 5.38 --- 1,220.0 1,220.0 336,400
2017/06/15 0.45 -22.07 5.54 --- 1,255.0 1,255.0 408,700
2017/06/14 0.48 -23.90 6.00 --- 1,359.0 1,359.0 351,100
2017/06/13 0.47 -23.28 5.84 --- 1,324.0 1,324.0 289,500
2017/06/12 0.45 -22.05 5.53 --- 1,254.0 1,254.0 178,600
2017/06/09 0.45 -22.42 5.63 --- 1,275.0 1,275.0 272,600
2017/06/08 0.45 -22.21 5.57 --- 1,263.0 1,263.0 665,600
2017/06/07 0.40 -19.94 5.00 --- 1,134.0 1,134.0 120,900
2017/06/06 0.41 -20.24 5.08 --- 1,151.0 1,151.0 284,800
2017/06/05 0.41 -20.50 5.14 --- 1,166.0 1,166.0 250,200
2017/06/02 0.41 -20.13 5.05 --- 1,145.0 1,145.0 296,300
2017/06/01 0.39 -19.43 4.87 --- 1,105.0 1,105.0 137,600
2017/05/31 0.39 -19.45 4.88 --- 1,106.0 1,106.0 390,300
2017/05/30 0.37 -18.37 4.61 --- 1,045.0 1,045.0 60,400
2017/05/29 0.37 -18.58 4.66 --- 1,057.0 1,057.0 33,900
2017/05/26 0.37 -18.46 4.63 --- 1,050.0 1,050.0 118,400
2017/05/25 0.37 -18.18 4.56 --- 1,034.0 1,034.0 107,400
2017/05/24 0.38 -18.69 4.69 --- 1,063.0 1,063.0 91,200
2017/05/23 0.37 -18.16 4.56 --- 1,033.0 1,033.0 53,800
2017/05/22 0.37 -18.24 4.58 --- 1,038.0 1,038.0 64,400
2017/05/19 0.35 -17.57 4.41 --- 1,000.0 1,000.0 43,000
« 前へ 1

U-NEXT あなたの予想は?

U-NEXTの株価時系列データ
【9418】U-NEXT
あなたの予想を投稿してみましょう
メニュー
U-NEXTの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.7%(前日比)

予想投稿数 比率(%)

62.3 37.7
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,107.76

-2.75

TOPIX

1,608.98

-1.40

JASDAQ

145.08

-0.23

米ドル/円

111.33

+0.02

ユーロ/円

124.22

+0.10

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック