日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ