ユニバーサルエンターテインメント(6425)の株価時系列情報
ユニバーサルエンターテインメント(6425)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 1,710 | 1,725 | 1,703 | 1,708 | 258,800 |
2024/04/16 | 1,713 | 1,735 | 1,662 | 1,708 | 1,150,700 |
2024/04/15 | 1,898 | 1,898 | 1,873 | 1,873 | 163,100 |
2024/04/12 | 1,902 | 1,923 | 1,899 | 1,905 | 113,000 |
2024/04/11 | 1,899 | 1,910 | 1,890 | 1,905 | 106,300 |
2024/04/10 | 1,885 | 1,914 | 1,885 | 1,900 | 127,500 |
2024/04/09 | 1,878 | 1,887 | 1,856 | 1,885 | 136,300 |
2024/04/08 | 1,874 | 1,886 | 1,852 | 1,871 | 132,800 |
2024/04/05 | 1,871 | 1,890 | 1,859 | 1,859 | 180,800 |
2024/04/04 | 1,921 | 1,925 | 1,885 | 1,890 | 134,800 |
2024/04/03 | 1,880 | 1,913 | 1,868 | 1,899 | 154,600 |
2024/04/02 | 1,961 | 1,961 | 1,902 | 1,904 | 212,800 |
2024/04/01 | 2,009 | 2,009 | 1,945 | 1,960 | 232,200 |
2024/03/29 | 2,006 | 2,063 | 1,991 | 2,009 | 495,600 |
2024/03/28 | 1,933 | 1,957 | 1,922 | 1,926 | 157,200 |
2024/03/27 | 1,926 | 1,955 | 1,907 | 1,933 | 219,000 |
2024/03/26 | 1,934 | 1,941 | 1,914 | 1,921 | 194,800 |
2024/03/25 | 1,970 | 1,975 | 1,922 | 1,926 | 286,700 |
2024/03/22 | 1,984 | 1,991 | 1,947 | 1,975 | 250,700 |
2024/03/21 | 1,922 | 1,997 | 1,906 | 1,982 | 398,100 |
2024/03/19 | 1,900 | 1,905 | 1,872 | 1,882 | 181,600 |
2024/03/18 | 1,893 | 1,905 | 1,876 | 1,900 | 175,900 |
2024/03/15 | 1,902 | 1,913 | 1,876 | 1,885 | 183,600 |
2024/03/14 | 1,882 | 1,942 | 1,881 | 1,927 | 273,700 |
2024/03/13 | 1,893 | 1,898 | 1,869 | 1,881 | 193,000 |
2024/03/12 | 1,858 | 1,897 | 1,848 | 1,891 | 338,000 |
2024/03/11 | 1,847 | 1,852 | 1,825 | 1,847 | 246,200 |
2024/03/08 | 1,830 | 1,860 | 1,824 | 1,842 | 223,800 |
2024/03/07 | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 |
2024/03/06 | 1,823 | 1,858 | 1,823 | 1,839 | 233,400 |
2024/03/05 | 1,849 | 1,850 | 1,814 | 1,823 | 266,200 |
2024/03/04 | 1,828 | 1,863 | 1,825 | 1,835 | 372,800 |
2024/03/01 | 1,849 | 1,865 | 1,813 | 1,815 | 280,400 |
2024/02/29 | 1,850 | 1,855 | 1,822 | 1,842 | 258,200 |
2024/02/28 | 1,839 | 1,868 | 1,821 | 1,859 | 425,500 |
2024/02/27 | 1,809 | 1,814 | 1,797 | 1,810 | 350,700 |
2024/02/26 | 1,787 | 1,808 | 1,758 | 1,786 | 452,600 |
2024/02/22 | 1,833 | 1,833 | 1,766 | 1,785 | 614,800 |
2024/02/21 | 1,858 | 1,859 | 1,801 | 1,816 | 493,300 |
2024/02/20 | 1,898 | 1,898 | 1,845 | 1,863 | 405,400 |
2024/02/19 | 1,869 | 1,891 | 1,822 | 1,890 | 360,500 |
2024/02/16 | 1,841 | 1,873 | 1,790 | 1,854 | 1,195,600 |
2024/02/15 | 1,945 | 2,013 | 1,841 | 1,843 | 1,777,100 |
2024/02/14 | 2,069 | 2,073 | 2,028 | 2,057 | 524,100 |
2024/02/13 | 2,057 | 2,086 | 2,029 | 2,085 | 489,900 |
2024/02/09 | 2,082 | 2,115 | 2,057 | 2,062 | 281,900 |
2024/02/08 | 2,122 | 2,129 | 2,092 | 2,103 | 142,100 |
2024/02/07 | 2,109 | 2,130 | 2,088 | 2,115 | 224,400 |
2024/02/06 | 2,137 | 2,137 | 2,104 | 2,108 | 156,500 |
2024/02/05 | 2,123 | 2,162 | 2,108 | 2,145 | 263,900 |
2024/02/02 | 2,105 | 2,150 | 2,105 | 2,130 | 169,300 |
2024/02/01 | 2,120 | 2,129 | 2,091 | 2,105 | 252,800 |
2024/01/31 | 2,140 | 2,165 | 2,127 | 2,145 | 202,900 |
2024/01/30 | 2,164 | 2,164 | 2,136 | 2,154 | 140,800 |
2024/01/29 | 2,130 | 2,165 | 2,115 | 2,151 | 244,500 |
2024/01/26 | 2,147 | 2,147 | 2,108 | 2,109 | 181,200 |
2024/01/25 | 2,160 | 2,173 | 2,123 | 2,145 | 237,800 |
2024/01/24 | 2,153 | 2,179 | 2,147 | 2,164 | 189,900 |
2024/01/23 | 2,230 | 2,234 | 2,157 | 2,157 | 349,000 |
2024/01/22 | 2,160 | 2,218 | 2,147 | 2,210 | 239,600 |
2024/01/19 | 2,143 | 2,195 | 2,128 | 2,160 | 277,700 |
2024/01/18 | 2,081 | 2,147 | 2,081 | 2,140 | 449,600 |
2024/01/17 | 2,171 | 2,181 | 2,081 | 2,090 | 798,100 |
2024/01/16 | 2,231 | 2,263 | 2,156 | 2,173 | 803,900 |
2024/01/15 | 2,308 | 2,310 | 2,224 | 2,241 | 451,900 |
2024/01/12 | 2,322 | 2,325 | 2,296 | 2,303 | 291,400 |
2024/01/11 | 2,353 | 2,357 | 2,328 | 2,337 | 239,500 |
2024/01/10 | 2,349 | 2,394 | 2,344 | 2,351 | 204,300 |
2024/01/09 | 2,290 | 2,355 | 2,279 | 2,350 | 354,300 |
2024/01/05 | 2,350 | 2,350 | 2,297 | 2,303 | 282,600 |
2024/01/04 | 2,290 | 2,340 | 2,245 | 2,321 | 450,400 |
2023/12/29 | 2,320 | 2,350 | 2,283 | 2,300 | 488,100 |
2023/12/28 | 2,400 | 2,403 | 2,307 | 2,310 | 524,300 |
2023/12/27 | 2,400 | 2,412 | 2,352 | 2,378 | 540,300 |
2023/12/26 | 2,335 | 2,406 | 2,295 | 2,393 | 627,000 |
2023/12/25 | 2,409 | 2,420 | 2,321 | 2,336 | 526,500 |
2023/12/22 | 2,394 | 2,432 | 2,391 | 2,400 | 371,800 |
2023/12/21 | 2,388 | 2,427 | 2,356 | 2,384 | 593,500 |
2023/12/20 | 2,303 | 2,399 | 2,303 | 2,385 | 718,700 |
2023/12/19 | 2,248 | 2,305 | 2,227 | 2,298 | 587,100 |
2023/12/18 | 2,166 | 2,253 | 2,155 | 2,247 | 549,700 |
2023/12/15 | 2,101 | 2,214 | 2,098 | 2,175 | 657,500 |
2023/12/14 | 2,053 | 2,141 | 2,040 | 2,099 | 538,500 |
2023/12/13 | 2,038 | 2,050 | 2,021 | 2,044 | 364,500 |
2023/12/12 | 2,058 | 2,061 | 2,009 | 2,035 | 459,500 |
2023/12/11 | 2,085 | 2,085 | 2,045 | 2,070 | 388,500 |
2023/12/08 | 2,090 | 2,108 | 2,041 | 2,056 | 447,800 |
2023/12/07 | 2,139 | 2,154 | 2,112 | 2,115 | 234,200 |
2023/12/06 | 2,100 | 2,157 | 2,097 | 2,154 | 275,900 |
2023/12/05 | 2,126 | 2,146 | 2,108 | 2,109 | 324,300 |
2023/12/04 | 2,141 | 2,151 | 2,101 | 2,128 | 354,300 |
2023/12/01 | 2,163 | 2,171 | 2,127 | 2,141 | 480,000 |
2023/11/30 | 2,129 | 2,185 | 2,123 | 2,160 | 595,900 |
2023/11/29 | 2,146 | 2,163 | 2,116 | 2,129 | 420,300 |
2023/11/28 | 2,135 | 2,189 | 2,100 | 2,161 | 1,271,200 |
2023/11/27 | 1,956 | 2,273 | 1,945 | 2,126 | 3,341,900 |
2023/11/24 | 1,993 | 1,995 | 1,956 | 1,956 | 273,400 |
2023/11/22 | 2,000 | 2,040 | 1,972 | 1,995 | 387,500 |
2023/11/21 | 1,939 | 2,006 | 1,931 | 2,005 | 514,900 |
2023/11/20 | 1,939 | 1,950 | 1,910 | 1,915 | 576,900 |
2023/11/17 | 1,869 | 1,940 | 1,851 | 1,936 | 754,800 |
2023/11/16 | 1,940 | 1,951 | 1,862 | 1,885 | 988,700 |
2023/11/15 | 1,961 | 1,996 | 1,923 | 1,932 | 1,151,100 |
2023/11/14 | 2,041 | 2,042 | 2,005 | 2,011 | 660,300 |
2023/11/13 | 2,080 | 2,087 | 2,026 | 2,049 | 518,000 |
2023/11/10 | 2,091 | 2,125 | 2,065 | 2,114 | 321,600 |
2023/11/09 | 2,079 | 2,119 | 2,035 | 2,101 | 419,500 |
2023/11/08 | 2,160 | 2,186 | 2,081 | 2,108 | 606,600 |
2023/11/07 | 2,161 | 2,167 | 2,106 | 2,116 | 413,300 |
2023/11/06 | 2,164 | 2,193 | 2,126 | 2,174 | 314,400 |
2023/11/02 | 2,160 | 2,171 | 2,121 | 2,131 | 218,300 |
2023/11/01 | 2,169 | 2,169 | 2,121 | 2,143 | 193,800 |
2023/10/31 | 2,114 | 2,164 | 2,087 | 2,141 | 312,100 |
2023/10/30 | 2,156 | 2,156 | 2,062 | 2,079 | 414,200 |
2023/10/27 | 2,125 | 2,169 | 2,116 | 2,156 | 280,400 |
2023/10/26 | 2,110 | 2,172 | 2,082 | 2,112 | 401,300 |
2023/10/25 | 2,135 | 2,187 | 2,123 | 2,160 | 293,200 |
2023/10/24 | 2,051 | 2,137 | 1,975 | 2,117 | 762,100 |
2023/10/23 | 2,098 | 2,104 | 2,020 | 2,031 | 409,900 |
2023/10/20 | 2,081 | 2,109 | 2,041 | 2,088 | 498,600 |
2023/10/19 | 2,136 | 2,160 | 2,106 | 2,117 | 387,900 |
2023/10/18 | 2,201 | 2,202 | 2,145 | 2,182 | 358,700 |
2023/10/17 | 2,233 | 2,284 | 2,176 | 2,197 | 531,300 |
2023/10/16 | 2,200 | 2,256 | 2,170 | 2,215 | 659,200 |
2023/10/13 | 2,184 | 2,313 | 2,157 | 2,250 | 1,297,400 |
2023/10/12 | 2,152 | 2,165 | 2,122 | 2,137 | 289,400 |
2023/10/11 | 2,141 | 2,178 | 2,088 | 2,155 | 436,500 |
2023/10/10 | 2,091 | 2,133 | 2,089 | 2,128 | 224,500 |
2023/10/06 | 2,100 | 2,110 | 2,056 | 2,070 | 309,600 |
2023/10/05 | 2,037 | 2,088 | 2,012 | 2,074 | 366,000 |
2023/10/04 | 2,063 | 2,079 | 2,002 | 2,005 | 558,000 |
2023/10/03 | 2,180 | 2,191 | 2,108 | 2,113 | 286,000 |
2023/10/02 | 2,225 | 2,241 | 2,185 | 2,190 | 195,000 |
2023/09/29 | 2,227 | 2,243 | 2,197 | 2,206 | 160,300 |
2023/09/28 | 2,215 | 2,244 | 2,208 | 2,221 | 142,000 |
2023/09/27 | 2,228 | 2,255 | 2,205 | 2,229 | 160,700 |
2023/09/26 | 2,248 | 2,253 | 2,211 | 2,218 | 181,300 |
2023/09/25 | 2,234 | 2,293 | 2,221 | 2,262 | 183,300 |
2023/09/22 | 2,224 | 2,257 | 2,190 | 2,234 | 476,900 |
2023/09/21 | 2,230 | 2,231 | 2,134 | 2,148 | 519,700 |
2023/09/20 | 2,220 | 2,274 | 2,216 | 2,237 | 223,000 |
2023/09/19 | 2,249 | 2,263 | 2,215 | 2,227 | 251,300 |
2023/09/15 | 2,294 | 2,302 | 2,234 | 2,253 | 296,400 |
2023/09/14 | 2,270 | 2,281 | 2,228 | 2,271 | 323,800 |
2023/09/13 | 2,284 | 2,289 | 2,257 | 2,271 | 187,200 |
2023/09/12 | 2,289 | 2,341 | 2,276 | 2,291 | 191,600 |
2023/09/11 | 2,367 | 2,380 | 2,286 | 2,290 | 398,600 |
2023/09/08 | 2,336 | 2,370 | 2,322 | 2,338 | 246,800 |
2023/09/07 | 2,338 | 2,355 | 2,321 | 2,331 | 226,000 |
2023/09/06 | 2,399 | 2,399 | 2,339 | 2,345 | 367,500 |
2023/09/05 | 2,399 | 2,435 | 2,382 | 2,402 | 167,200 |
2023/09/04 | 2,401 | 2,401 | 2,374 | 2,399 | 191,800 |
2023/09/01 | 2,392 | 2,409 | 2,377 | 2,401 | 246,400 |
2023/08/31 | 2,370 | 2,387 | 2,347 | 2,380 | 382,100 |
2023/08/30 | 2,400 | 2,400 | 2,355 | 2,356 | 222,800 |
2023/08/29 | 2,383 | 2,403 | 2,371 | 2,386 | 149,600 |
2023/08/28 | 2,391 | 2,410 | 2,372 | 2,386 | 174,600 |
2023/08/25 | 2,367 | 2,405 | 2,351 | 2,373 | 145,200 |
2023/08/24 | 2,420 | 2,435 | 2,385 | 2,397 | 205,500 |
2023/08/23 | 2,355 | 2,412 | 2,340 | 2,412 | 227,300 |
2023/08/22 | 2,399 | 2,413 | 2,360 | 2,377 | 266,700 |
2023/08/21 | 2,338 | 2,412 | 2,312 | 2,401 | 329,000 |
2023/08/18 | 2,355 | 2,379 | 2,308 | 2,352 | 436,300 |
2023/08/17 | 2,390 | 2,401 | 2,334 | 2,386 | 500,200 |
2023/08/16 | 2,411 | 2,459 | 2,391 | 2,404 | 284,400 |
2023/08/15 | 2,449 | 2,451 | 2,398 | 2,439 | 378,400 |
2023/08/14 | 2,500 | 2,513 | 2,402 | 2,409 | 818,400 |
2023/08/10 | 2,519 | 2,530 | 2,422 | 2,505 | 1,616,900 |
2023/08/09 | 2,652 | 2,704 | 2,627 | 2,669 | 625,500 |
2023/08/08 | 2,620 | 2,631 | 2,585 | 2,623 | 438,400 |
2023/08/07 | 2,534 | 2,649 | 2,516 | 2,639 | 481,100 |
2023/08/04 | 2,551 | 2,579 | 2,514 | 2,525 | 324,900 |
2023/08/03 | 2,594 | 2,618 | 2,566 | 2,585 | 258,900 |
2023/08/02 | 2,560 | 2,616 | 2,525 | 2,601 | 303,300 |
2023/08/01 | 2,577 | 2,620 | 2,554 | 2,583 | 392,400 |
2023/07/31 | 2,545 | 2,576 | 2,500 | 2,569 | 612,800 |
2023/07/28 | 2,522 | 2,560 | 2,490 | 2,524 | 500,600 |
2023/07/27 | 2,521 | 2,576 | 2,506 | 2,571 | 261,900 |
2023/07/26 | 2,560 | 2,571 | 2,515 | 2,554 | 373,700 |
2023/07/25 | 2,666 | 2,675 | 2,567 | 2,574 | 710,900 |
2023/07/24 | 2,674 | 2,711 | 2,657 | 2,675 | 369,200 |
2023/07/21 | 2,678 | 2,693 | 2,632 | 2,640 | 403,900 |
2023/07/20 | 2,758 | 2,783 | 2,691 | 2,708 | 391,600 |
2023/07/19 | 2,602 | 2,825 | 2,602 | 2,786 | 1,222,800 |
2023/07/18 | 2,782 | 2,853 | 2,580 | 2,620 | 2,483,300 |
2023/07/14 | 2,720 | 2,726 | 2,557 | 2,632 | 838,700 |
2023/07/13 | 2,790 | 2,790 | 2,698 | 2,736 | 496,400 |
2023/07/12 | 2,596 | 2,662 | 2,587 | 2,645 | 260,700 |
2023/07/11 | 2,538 | 2,640 | 2,515 | 2,588 | 379,300 |
2023/07/10 | 2,667 | 2,678 | 2,513 | 2,538 | 688,100 |
2023/07/07 | 2,640 | 2,747 | 2,606 | 2,667 | 621,300 |
2023/07/06 | 2,691 | 2,718 | 2,576 | 2,593 | 567,800 |
2023/07/05 | 2,560 | 2,771 | 2,554 | 2,679 | 951,700 |
2023/07/04 | 2,453 | 2,585 | 2,442 | 2,577 | 567,300 |
2023/07/03 | 2,435 | 2,460 | 2,405 | 2,436 | 206,100 |
2023/06/30 | 2,461 | 2,467 | 2,406 | 2,441 | 209,000 |
2023/06/29 | 2,433 | 2,491 | 2,413 | 2,434 | 328,000 |
2023/06/28 | 2,410 | 2,431 | 2,388 | 2,393 | 197,400 |
2023/06/27 | 2,372 | 2,401 | 2,350 | 2,400 | 220,900 |
2023/06/26 | 2,380 | 2,414 | 2,354 | 2,387 | 178,300 |