4,720円
U-NEXT HOLDINGSの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/25 | 5,620.0 | 5,660.0 | 5,260.0 | 5,270.0 | 5,270.0 | 398,400 |
2024/09/24 | 5,800.0 | 5,800.0 | 5,670.0 | 5,690.0 | 5,690.0 | 139,300 |
2024/09/20 | 5,680.0 | 5,750.0 | 5,550.0 | 5,720.0 | 5,720.0 | 305,400 |
2024/09/19 | 5,540.0 | 5,580.0 | 5,450.0 | 5,540.0 | 5,540.0 | 178,100 |
2024/09/18 | 5,630.0 | 5,680.0 | 5,490.0 | 5,560.0 | 5,560.0 | 149,100 |
2024/09/17 | 5,520.0 | 5,670.0 | 5,520.0 | 5,610.0 | 5,610.0 | 208,300 |
2024/09/13 | 5,620.0 | 5,620.0 | 5,400.0 | 5,440.0 | 5,440.0 | 174,000 |
2024/09/12 | 5,550.0 | 5,640.0 | 5,510.0 | 5,630.0 | 5,630.0 | 156,600 |
2024/09/11 | 5,580.0 | 5,580.0 | 5,350.0 | 5,410.0 | 5,410.0 | 183,100 |
2024/09/10 | 5,450.0 | 5,630.0 | 5,430.0 | 5,620.0 | 5,620.0 | 179,200 |
2024/09/09 | 5,350.0 | 5,470.0 | 5,320.0 | 5,430.0 | 5,430.0 | 234,900 |
2024/09/06 | 5,640.0 | 5,650.0 | 5,480.0 | 5,520.0 | 5,520.0 | 178,500 |
2024/09/05 | 5,570.0 | 5,720.0 | 5,550.0 | 5,640.0 | 5,640.0 | 171,800 |
2024/09/04 | 5,620.0 | 5,740.0 | 5,560.0 | 5,600.0 | 5,600.0 | 215,800 |
2024/09/03 | 5,600.0 | 5,800.0 | 5,570.0 | 5,800.0 | 5,800.0 | 241,800 |
2024/09/02 | 5,600.0 | 5,640.0 | 5,530.0 | 5,550.0 | 5,550.0 | 250,000 |
2024/08/30 | 5,740.0 | 5,770.0 | 5,600.0 | 5,660.0 | 5,660.0 | 307,400 |
2024/08/29 | 5,610.0 | 5,800.0 | 5,530.0 | 5,790.0 | 5,790.0 | 752,200 |
2024/08/28 | 5,660.0 | 5,720.0 | 5,530.0 | 5,590.0 | 5,590.0 | 1,139,800 |
2024/08/27 | 5,600.0 | 5,680.0 | 5,550.0 | 5,640.0 | 5,640.0 | 415,600 |
U-NEXT HOLDINGSの取引履歴を振り返りませんか?
U-NEXT HOLDINGSの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。