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
2002/12/30 1,770 1,770 1,740 1,760 7,500
2002/12/27 1,770 1,800 1,710 1,760 19,800
2002/12/26 1,730 1,730 1,700 1,700 19,600
2002/12/25 1,640 1,660 1,620 1,660 25,900
2002/12/24 1,610 1,650 1,600 1,610 33,900
2002/12/20 1,710 1,710 1,600 1,630 50,000
2002/12/19 1,750 1,750 1,670 1,730 43,200
2002/12/18 1,790 1,790 1,680 1,720 84,800
2002/12/17 1,840 1,860 1,770 1,770 77,200
2002/12/16 1,780 1,850 1,780 1,840 92,900
2002/12/13 1,770 1,830 1,710 1,750 86,700
2002/12/12 1,700 1,720 1,680 1,710 21,900
2002/12/11 1,660 1,720 1,660 1,710 20,500
2002/12/10 1,700 1,700 1,650 1,680 19,200
2002/12/09 1,750 1,750 1,690 1,710 48,200
2002/12/06 1,750 1,800 1,720 1,750 76,000
2002/12/05 1,730 1,800 1,690 1,780 35,500
2002/12/04 1,750 1,750 1,680 1,720 61,000
2002/12/03 1,830 1,850 1,760 1,780 96,800
2002/12/02 1,670 1,800 1,640 1,770 170,500
2002/11/29 1,610 1,650 1,580 1,640 109,000
2002/11/28 1,570 1,600 1,550 1,560 106,300
2002/11/27 1,550 1,550 1,520 1,520 36,800
2002/11/26 1,550 1,550 1,510 1,550 59,800
2002/11/25 1,500 1,540 1,490 1,510 67,400
2002/11/22 1,490 1,510 1,470 1,490 85,600
2002/11/21 1,430 1,470 1,430 1,460 40,500
2002/11/20 1,400 1,430 1,390 1,410 37,400
2002/11/19 1,460 1,460 1,380 1,390 54,500
2002/11/18 1,500 1,510 1,450 1,460 72,500
2002/11/15 1,430 1,450 1,410 1,420 16,500
2002/11/14 1,480 1,520 1,400 1,400 43,100
2002/11/13 1,400 1,480 1,400 1,480 19,700
2002/11/12 1,380 1,410 1,350 1,380 31,000
2002/11/11 1,480 1,480 1,350 1,400 56,400
2002/11/08 1,540 1,540 1,490 1,500 33,600
2002/11/07 1,550 1,560 1,510 1,530 97,900
2002/11/06 1,590 1,590 1,520 1,550 72,700
2002/11/05 1,630 1,650 1,560 1,580 83,300
2002/11/01 1,610 1,640 1,590 1,600 45,700
2002/10/31 1,620 1,680 1,580 1,600 40,300
2002/10/30 1,610 1,610 1,570 1,590 33,500
2002/10/29 1,630 1,630 1,590 1,600 38,600
2002/10/28 1,710 1,710 1,610 1,630 45,400
2002/10/25 1,660 1,680 1,620 1,680 72,200
2002/10/24 1,720 1,720 1,620 1,630 46,400
2002/10/23 1,680 1,690 1,620 1,630 58,500
2002/10/22 1,860 1,860 1,680 1,680 107,100
2002/10/21 1,950 1,950 1,830 1,860 173,300
2002/10/18 1,600 1,830 1,600 1,800 162,700
2002/10/17 1,580 1,580 1,540 1,550 150,900
2002/10/16 1,700 1,710 1,600 1,600 113,600
2002/10/15 1,770 1,800 1,680 1,680 96,600
2002/10/11 1,770 1,790 1,750 1,760 30,800
2002/10/10 1,840 1,840 1,670 1,750 19,400
2002/10/09 1,970 1,970 1,870 1,870 26,300
2002/10/08 2,020 2,040 1,950 1,950 26,000
2002/10/07 2,020 2,070 2,000 2,040 25,200
2002/10/04 2,040 2,040 1,990 2,010 44,500
2002/10/03 2,100 2,100 2,030 2,040 36,200
2002/10/02 2,100 2,180 2,100 2,120 46,400
2002/10/01 2,150 2,150 2,080 2,090 73,200
2002/09/30 2,140 2,150 2,100 2,150 46,000
2002/09/27 2,180 2,260 2,160 2,170 39,500
2002/09/26 2,150 2,240 2,120 2,180 23,200
2002/09/25 2,200 2,200 2,110 2,110 37,600
2002/09/24 2,390 2,390 2,280 2,280 24,100
2002/09/20 2,390 2,430 2,380 2,380 15,400
2002/09/19 2,420 2,420 2,360 2,390 22,600
2002/09/18 2,460 2,510 2,410 2,410 108,600
2002/09/17 2,530 2,600 2,410 2,450 52,600
2002/09/13 2,500 2,550 2,500 2,530 45,400
2002/09/12 2,600 2,610 2,540 2,540 36,700
2002/09/11 2,530 2,570 2,530 2,570 600
2002/09/10 2,560 2,620 2,520 2,520 3,900
2002/09/09 2,530 2,620 2,530 2,550 3,700
2002/09/06 2,460 2,570 2,460 2,570 5,500
2002/09/05 2,500 2,600 2,500 2,500 11,300
2002/09/04 2,600 2,600 2,450 2,450 12,500
2002/09/03 2,650 2,650 2,600 2,600 5,000
2002/09/02 2,680 2,710 2,670 2,680 5,000
2002/08/30 2,710 2,740 2,650 2,680 15,500
2002/08/29 2,700 2,720 2,690 2,690 6,300
2002/08/28 2,700 2,750 2,680 2,680 45,200
2002/08/27 2,710 2,730 2,680 2,730 24,500
2002/08/26 2,730 2,740 2,700 2,700 37,300
2002/08/23 2,730 2,740 2,720 2,730 9,000
2002/08/22 2,750 2,760 2,740 2,740 8,300
2002/08/21 2,750 2,750 2,710 2,720 5,700
2002/08/20 2,750 2,750 2,730 2,750 6,700
2002/08/19 2,770 2,770 2,730 2,750 13,100
2002/08/16 2,810 2,810 2,750 2,750 9,000
2002/08/15 2,780 2,810 2,780 2,810 3,600
2002/08/14 2,750 2,780 2,740 2,760 3,800
2002/08/13 2,800 2,820 2,790 2,800 2,300
2002/08/12 2,810 2,840 2,800 2,800 8,300
2002/08/09 2,830 2,860 2,800 2,800 8,400
2002/08/08 2,800 2,830 2,800 2,810 13,100
2002/08/07 2,850 2,870 2,840 2,840 7,200
2002/08/06 2,850 2,900 2,800 2,850 9,700
2002/08/05 2,940 2,940 2,850 2,850 8,900
2002/08/02 2,900 2,970 2,860 2,860 3,200
2002/08/01 2,950 2,950 2,860 2,860 3,100
2002/07/31 2,860 2,970 2,850 2,970 19,200
2002/07/30 2,870 2,880 2,830 2,850 8,200
2002/07/29 3,020 3,020 2,860 2,890 24,100
2002/07/26 2,880 2,880 2,800 2,800 17,900
2002/07/25 2,880 2,890 2,800 2,870 11,200
2002/07/24 2,870 2,890 2,810 2,890 10,700
2002/07/23 2,890 2,900 2,810 2,900 10,000
2002/07/22 2,830 2,900 2,830 2,900 8,700
2002/07/19 2,840 2,870 2,820 2,870 8,100
2002/07/18 2,840 2,850 2,820 2,840 4,000
2002/07/17 2,850 2,870 2,800 2,850 12,200
2002/07/16 2,830 2,850 2,810 2,850 4,400
2002/07/15 2,900 2,900 2,850 2,850 6,100
2002/07/12 2,900 2,900 2,840 2,870 1,900
2002/07/11 2,900 2,900 2,820 2,840 7,500
2002/07/10 2,890 2,900 2,850 2,860 10,100
2002/07/09 2,900 2,900 2,870 2,900 5,200
2002/07/08 2,890 2,900 2,850 2,890 17,700
2002/07/05 2,820 2,900 2,820 2,880 15,800
2002/07/04 2,920 2,920 2,860 2,900 14,800
2002/07/03 2,860 2,940 2,860 2,900 5,100
2002/07/02 2,980 2,980 2,900 2,910 4,200
2002/07/01 2,800 2,960 2,800 2,960 11,100
2002/06/28 2,840 2,870 2,760 2,790 32,100
2002/06/27 2,850 2,850 2,800 2,830 8,300
2002/06/26 2,950 2,950 2,850 2,870 17,600
2002/06/25 2,950 2,960 2,920 2,950 4,800
2002/06/24 2,990 2,990 2,960 2,960 22,200
2002/06/21 2,960 3,010 2,920 3,010 25,900
2002/06/20 2,990 3,000 2,970 2,980 50,700
2002/06/19 3,000 3,010 2,990 3,010 29,500
2002/06/18 3,010 3,030 3,000 3,000 5,700
2002/06/17 3,140 3,160 2,980 3,000 37,600
2002/06/14 3,300 3,300 3,170 3,190 28,100
2002/06/13 3,310 3,310 3,290 3,300 25,200
2002/06/12 3,350 3,360 3,290 3,310 40,700
2002/06/11 3,270 3,380 3,260 3,360 78,500
2002/06/10 3,200 3,290 3,190 3,260 61,500
2002/06/07 3,190 3,200 3,130 3,200 21,600
2002/06/06 3,160 3,230 3,160 3,200 57,900
2002/06/05 3,120 3,220 3,100 3,150 48,200
2002/06/04 3,050 3,100 3,050 3,080 17,300
2002/06/03 3,080 3,080 3,020 3,050 7,100
2002/05/31 3,020 3,100 3,020 3,070 15,700
2002/05/30 3,050 3,050 2,980 3,020 18,400
2002/05/29 3,050 3,060 3,000 3,060 32,100
2002/05/28 3,000 3,070 2,980 2,980 17,500
2002/05/27 2,970 3,050 2,970 3,000 27,500
2002/05/24 2,940 2,980 2,900 2,920 17,100
2002/05/23 2,980 2,980 2,910 2,950 13,700
2002/05/22 3,000 3,000 2,850 2,980 28,200
2002/05/21 2,880 3,040 2,880 2,980 72,300
2002/05/20 2,790 2,880 2,790 2,840 25,500
2002/05/17 2,710 2,750 2,700 2,710 17,400
2002/05/16 2,710 2,730 2,700 2,720 8,500
2002/05/15 2,710 2,720 2,680 2,710 10,800
2002/05/14 2,720 2,730 2,700 2,710 5,200
2002/05/13 2,780 2,800 2,720 2,730 4,800
2002/05/10 2,780 2,790 2,760 2,770 2,900
2002/05/09 2,790 2,800 2,750 2,760 11,300
2002/05/08 2,760 2,790 2,760 2,780 3,100
2002/05/07 2,700 2,770 2,700 2,760 25,300
2002/05/02 2,810 2,850 2,800 2,820 8,900
2002/05/01 2,870 2,890 2,800 2,860 6,300
2002/04/30 2,900 2,900 2,860 2,870 3,200
2002/04/26 2,910 2,930 2,890 2,930 17,100
2002/04/25 2,970 2,990 2,870 2,890 17,200
2002/04/24 2,850 2,850 2,820 2,850 5,000
2002/04/23 2,850 2,850 2,810 2,830 2,800
2002/04/22 2,850 2,870 2,800 2,850 18,500
2002/04/19 2,800 2,850 2,790 2,850 7,400
2002/04/18 2,820 2,820 2,780 2,810 5,800
2002/04/17 2,820 2,840 2,750 2,820 15,900
2002/04/16 2,810 2,820 2,810 2,820 3,500
2002/04/15 2,810 2,890 2,800 2,890 4,900
2002/04/12 2,810 2,820 2,800 2,800 9,100
2002/04/11 2,840 2,840 2,810 2,820 9,400
2002/04/10 2,890 2,890 2,810 2,850 15,600
2002/04/09 2,880 2,930 2,880 2,930 5,400
2002/04/08 2,900 2,900 2,870 2,900 4,400
2002/04/05 2,850 2,950 2,850 2,890 32,900
2002/04/04 2,950 2,980 2,930 2,970 15,300
2002/04/03 2,990 3,020 2,950 3,020 14,100
2002/04/02 2,930 3,010 2,900 3,000 8,900
2002/04/01 2,930 2,940 2,880 2,930 8,800
2002/03/29 3,000 3,000 2,960 2,960 5,800
2002/03/28 2,850 3,020 2,850 3,020 15,400
2002/03/27 2,950 2,950 2,880 2,900 11,100
2002/03/26 3,000 3,000 2,950 2,960 8,200
2002/03/25 2,970 2,970 2,920 2,950 26,500
2002/03/22 2,980 3,000 2,930 2,970 41,600
2002/03/20 3,440 3,450 3,100 3,200 93,600
2002/03/19 3,010 3,390 3,010 3,390 45,200
2002/03/18 2,940 3,000 2,900 2,990 21,700
2002/03/15 3,090 3,090 2,900 2,910 55,900
2002/03/14 3,230 3,230 3,090 3,130 21,700
2002/03/13 3,200 3,370 3,160 3,230 65,100
2002/03/12 3,100 3,270 3,080 3,190 68,200
2002/03/11 3,080 3,140 3,010 3,060 18,100
2002/03/08 3,100 3,150 2,970 3,060 59,900
2002/03/07 2,900 3,070 2,900 3,050 62,200
2002/03/06 2,810 2,920 2,800 2,880 65,100
2002/03/05 2,740 2,830 2,740 2,810 76,900
2002/03/04 2,720 2,760 2,710 2,740 56,000
2002/03/01 2,740 2,760 2,700 2,740 63,800
2002/02/28 2,750 2,760 2,720 2,760 15,900
2002/02/27 2,790 2,790 2,720 2,750 10,500
2002/02/26 2,790 2,800 2,710 2,790 13,100
2002/02/25 2,770 2,790 2,740 2,780 12,300
2002/02/22 2,730 2,760 2,720 2,730 3,400
2002/02/21 2,710 2,790 2,710 2,730 24,000
2002/02/20 2,730 2,800 2,700 2,710 10,000
2002/02/19 2,870 2,870 2,710 2,720 5,900
2002/02/18 2,910 2,920 2,800 2,880 5,000
2002/02/15 2,890 2,900 2,810 2,900 8,000
2002/02/14 2,900 2,950 2,850 2,890 11,100
2002/02/13 2,830 2,920 2,830 2,880 8,200
2002/02/12 2,820 2,820 2,790 2,810 9,700
2002/02/08 2,750 2,770 2,700 2,700 14,500
2002/02/07 2,760 2,800 2,710 2,800 10,700
2002/02/06 2,850 2,850 2,760 2,760 3,000
2002/02/05 2,850 2,850 2,750 2,840 19,500
2002/02/04 2,850 2,850 2,700 2,770 14,700
2002/02/01 2,900 2,940 2,820 2,880 16,100
2002/01/31 2,820 2,880 2,820 2,880 30,400
2002/01/30 2,600 2,840 2,590 2,840 32,800
2002/01/29 2,730 2,730 2,640 2,650 56,400
2002/01/28 2,840 2,840 2,700 2,740 28,300
2002/01/25 3,000 3,000 2,800 2,840 59,400
2002/01/24 3,180 3,230 3,050 3,060 18,100
2002/01/23 3,260 3,260 3,140 3,170 12,500
2002/01/22 3,320 3,320 3,220 3,250 11,600
2002/01/21 3,300 3,330 3,250 3,330 25,600
2002/01/18 3,230 3,250 3,130 3,250 18,900
2002/01/17 3,270 3,280 3,230 3,250 17,200
2002/01/16 3,300 3,320 3,220 3,270 30,900
2002/01/15 3,310 3,330 3,300 3,300 54,300
2002/01/11 3,340 3,340 3,290 3,300 73,300
2002/01/10 3,480 3,500 3,350 3,370 143,200
2002/01/09 3,000 3,240 3,000 3,190 103,500
2002/01/08 2,700 2,910 2,670 2,890 71,800
2002/01/07 2,650 2,650 2,570 2,600 19,300
2002/01/04 2,620 2,670 2,620 2,640 3,400

このページの先頭へ