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
2004/12/30 2,550 2,610 2,550 2,610 25,600
2004/12/29 2,540 2,550 2,530 2,550 22,200
2004/12/28 2,540 2,560 2,540 2,550 19,800
2004/12/27 2,520 2,535 2,520 2,535 18,000
2004/12/24 2,540 2,600 2,530 2,600 73,400
2004/12/22 2,535 2,535 2,525 2,530 67,000
2004/12/21 2,515 2,550 2,510 2,535 83,000
2004/12/20 2,580 2,590 2,530 2,580 43,800
2004/12/17 2,615 2,650 2,600 2,650 103,000
2004/12/16 2,600 2,675 2,500 2,670 93,400
2004/12/15 2,680 2,695 2,670 2,675 85,200
2004/12/14 2,655 2,710 2,640 2,685 322,500
2004/12/13 2,530 2,620 2,530 2,605 108,800
2004/12/10 2,500 2,520 2,490 2,520 36,400
2004/12/09 2,560 2,560 2,480 2,500 51,900
2004/12/08 2,540 2,580 2,470 2,570 106,600
2004/12/07 2,450 2,530 2,420 2,500 170,500
2004/12/06 2,400 2,430 2,380 2,420 78,700
2004/12/03 2,350 2,370 2,310 2,340 94,800
2004/12/02 2,290 2,290 2,250 2,270 35,900
2004/12/01 2,250 2,280 2,230 2,250 30,900
2004/11/30 2,310 2,310 2,240 2,260 76,500
2004/11/29 2,340 2,350 2,310 2,320 30,100
2004/11/26 2,320 2,350 2,310 2,340 19,900
2004/11/25 2,300 2,350 2,300 2,320 26,700
2004/11/24 2,290 2,290 2,270 2,290 23,900
2004/11/22 2,280 2,300 2,240 2,290 41,100
2004/11/19 2,300 2,300 2,270 2,280 44,000
2004/11/18 2,270 2,320 2,250 2,260 60,900
2004/11/17 2,330 2,330 2,260 2,260 35,400
2004/11/16 2,300 2,300 2,270 2,280 21,300
2004/11/15 2,290 2,290 2,270 2,280 9,100
2004/11/12 2,270 2,320 2,270 2,290 10,500
2004/11/11 2,280 2,290 2,250 2,260 23,300
2004/11/10 2,320 2,320 2,240 2,290 27,900
2004/11/09 2,450 2,450 2,400 2,410 49,900
2004/11/08 2,340 2,500 2,320 2,500 177,100
2004/11/05 2,240 2,330 2,190 2,330 173,400
2004/11/04 2,120 2,230 2,120 2,150 52,600
2004/11/02 2,050 2,150 2,050 2,080 80,000
2004/11/01 2,050 2,060 2,020 2,050 76,000
2004/10/29 2,040 2,100 2,020 2,100 434,800
2004/10/28 2,370 2,420 2,360 2,420 129,300
2004/10/27 2,340 2,360 2,340 2,340 4,600
2004/10/26 2,310 2,350 2,310 2,340 6,300
2004/10/25 2,370 2,370 2,310 2,350 9,600
2004/10/22 2,340 2,360 2,310 2,360 15,400
2004/10/21 2,420 2,450 2,330 2,340 16,500
2004/10/20 2,490 2,490 2,420 2,420 17,200
2004/10/19 2,500 2,500 2,430 2,450 8,000
2004/10/18 2,500 2,510 2,440 2,490 42,000
2004/10/15 2,500 2,500 2,470 2,490 15,500
2004/10/14 2,520 2,520 2,450 2,500 31,900
2004/10/13 2,550 2,590 2,470 2,590 74,300
2004/10/12 2,570 2,590 2,540 2,560 119,400
2004/10/08 2,600 2,620 2,580 2,600 69,200
2004/10/07 2,580 2,680 2,580 2,670 269,300
2004/10/06 2,490 2,580 2,460 2,500 115,200
2004/10/05 2,510 2,520 2,420 2,430 146,100
2004/10/04 2,610 2,610 2,520 2,550 45,200
2004/10/01 2,620 2,650 2,540 2,620 201,200
2004/09/30 2,430 2,730 2,350 2,700 424,800
2004/09/29 2,350 2,480 2,350 2,470 132,500
2004/09/28 2,260 2,350 2,230 2,330 84,400
2004/09/27 2,310 2,310 2,230 2,250 25,700
2004/09/24 2,290 2,300 2,270 2,300 33,600
2004/09/22 2,300 2,310 2,270 2,290 17,600
2004/09/21 2,300 2,300 2,260 2,300 31,000
2004/09/17 2,300 2,330 2,300 2,300 23,100
2004/09/16 2,350 2,350 2,300 2,310 28,800
2004/09/15 2,380 2,380 2,330 2,340 19,000
2004/09/14 2,400 2,410 2,370 2,390 30,100
2004/09/13 2,350 2,400 2,350 2,400 20,700
2004/09/10 2,350 2,350 2,300 2,340 54,600
2004/09/09 2,360 2,390 2,350 2,380 28,400
2004/09/08 2,400 2,400 2,370 2,370 24,500
2004/09/07 2,420 2,420 2,400 2,410 6,600
2004/09/06 2,410 2,440 2,400 2,410 16,800
2004/09/03 2,460 2,490 2,400 2,450 33,900
2004/09/02 2,420 2,480 2,400 2,470 20,900
2004/09/01 2,360 2,450 2,320 2,450 19,700
2004/08/31 2,390 2,420 2,360 2,360 29,300
2004/08/30 2,480 2,480 2,400 2,400 18,000
2004/08/27 2,460 2,520 2,380 2,500 91,100
2004/08/26 2,430 2,430 2,360 2,420 18,200
2004/08/25 2,390 2,410 2,330 2,390 25,300
2004/08/24 2,370 2,400 2,360 2,400 35,400
2004/08/23 2,340 2,380 2,310 2,380 33,200
2004/08/20 2,300 2,340 2,270 2,310 45,900
2004/08/19 2,290 2,290 2,220 2,260 41,900
2004/08/18 2,200 2,240 2,200 2,210 48,800
2004/08/17 2,140 2,270 2,140 2,250 81,600
2004/08/16 2,100 2,150 2,080 2,130 112,500
2004/08/13 2,260 2,280 2,200 2,200 66,500
2004/08/12 2,280 2,300 2,260 2,280 41,800
2004/08/11 2,350 2,360 2,250 2,300 91,400
2004/08/10 2,210 2,250 2,200 2,240 57,500
2004/08/09 2,210 2,240 2,200 2,230 43,900
2004/08/06 2,260 2,260 2,230 2,240 17,300
2004/08/05 2,310 2,310 2,230 2,270 35,700
2004/08/04 2,290 2,310 2,220 2,280 52,400
2004/08/03 2,300 2,310 2,280 2,290 58,200
2004/08/02 2,330 2,330 2,260 2,280 34,800
2004/07/30 2,400 2,400 2,310 2,330 31,700
2004/07/29 2,320 2,390 2,320 2,390 48,600
2004/07/28 2,370 2,400 2,350 2,360 32,900
2004/07/27 2,330 2,370 2,310 2,340 35,300
2004/07/26 2,430 2,430 2,300 2,340 76,500
2004/07/23 2,490 2,500 2,450 2,450 26,000
2004/07/22 2,520 2,520 2,480 2,480 20,100
2004/07/21 2,570 2,570 2,530 2,550 26,300
2004/07/20 2,580 2,580 2,520 2,550 49,500
2004/07/16 2,500 2,580 2,460 2,580 60,000
2004/07/15 2,510 2,570 2,490 2,530 62,800
2004/07/14 2,580 2,600 2,510 2,530 62,100
2004/07/13 2,620 2,620 2,560 2,590 42,800
2004/07/12 2,630 2,630 2,600 2,620 38,200
2004/07/09 2,590 2,600 2,540 2,600 38,200
2004/07/08 2,590 2,610 2,580 2,600 35,100
2004/07/07 2,500 2,600 2,470 2,590 85,500
2004/07/06 2,580 2,580 2,500 2,500 60,700
2004/07/05 2,600 2,600 2,550 2,580 39,800
2004/07/02 2,530 2,560 2,480 2,560 61,900
2004/07/01 2,600 2,650 2,530 2,530 109,200
2004/06/30 2,590 2,610 2,580 2,600 68,300
2004/06/29 2,630 2,640 2,580 2,590 70,200
2004/06/28 2,650 2,670 2,610 2,630 50,600
2004/06/25 2,710 2,710 2,580 2,630 120,000
2004/06/24 2,690 2,730 2,670 2,670 235,400
2004/06/23 2,640 2,680 2,600 2,650 180,500
2004/06/22 2,620 2,690 2,590 2,600 153,600
2004/06/21 2,620 2,660 2,570 2,590 87,900
2004/06/18 2,600 2,600 2,470 2,500 75,000
2004/06/17 2,570 2,640 2,530 2,580 72,800
2004/06/16 2,670 2,710 2,400 2,550 227,100
2004/06/15 2,510 2,700 2,510 2,630 294,600
2004/06/14 2,350 2,540 2,340 2,480 101,800
2004/06/11 2,290 2,340 2,290 2,330 57,200
2004/06/10 2,290 2,320 2,280 2,280 47,800
2004/06/09 2,320 2,340 2,280 2,290 44,800
2004/06/08 2,300 2,340 2,290 2,320 104,000
2004/06/07 2,200 2,240 2,200 2,230 55,000
2004/06/04 2,200 2,210 2,150 2,160 110,200
2004/06/03 2,230 2,250 2,210 2,220 57,200
2004/06/02 2,320 2,320 2,200 2,220 94,600
2004/06/01 2,310 2,330 2,310 2,320 40,300
2004/05/31 2,310 2,320 2,280 2,300 76,200
2004/05/28 2,300 2,320 2,280 2,300 117,600
2004/05/27 2,260 2,280 2,220 2,260 139,600
2004/05/26 2,000 2,210 1,980 2,200 899,700
2004/05/25 2,330 2,350 2,270 2,280 52,700
2004/05/24 2,290 2,320 2,250 2,300 98,500
2004/05/21 2,250 2,300 2,250 2,280 89,800
2004/05/20 2,330 2,350 2,240 2,240 72,500
2004/05/19 2,320 2,360 2,280 2,320 77,000
2004/05/18 2,190 2,300 2,170 2,260 141,400
2004/05/17 2,430 2,430 2,250 2,260 35,600
2004/05/14 2,420 2,460 2,410 2,420 95,200
2004/05/13 2,500 2,500 2,420 2,420 32,200
2004/05/12 2,510 2,650 2,490 2,490 81,600
2004/05/11 2,500 2,540 2,400 2,500 91,200
2004/05/10 2,700 2,700 2,570 2,570 54,300
2004/05/07 2,720 2,740 2,670 2,720 62,200
2004/05/06 2,860 2,890 2,780 2,840 91,900
2004/04/30 2,850 2,940 2,850 2,910 127,800
2004/04/28 2,940 3,000 2,880 2,990 325,500
2004/04/27 2,640 2,970 2,600 2,940 350,900
2004/04/26 2,620 2,620 2,560 2,620 132,600
2004/04/23 2,560 2,630 2,530 2,620 178,700
2004/04/22 2,490 2,570 2,470 2,560 121,900
2004/04/21 2,410 2,510 2,400 2,490 103,200
2004/04/20 2,390 2,430 2,390 2,420 91,700
2004/04/19 2,380 2,400 2,340 2,390 86,600
2004/04/16 2,390 2,400 2,360 2,370 66,200
2004/04/15 2,400 2,430 2,380 2,400 55,600
2004/04/14 2,430 2,430 2,390 2,390 91,900
2004/04/13 2,420 2,440 2,410 2,430 68,200
2004/04/12 2,390 2,440 2,390 2,420 38,800
2004/04/09 2,420 2,420 2,370 2,390 48,100
2004/04/08 2,460 2,460 2,380 2,440 174,900
2004/04/07 2,490 2,500 2,450 2,470 71,700
2004/04/06 2,550 2,560 2,490 2,520 66,800
2004/04/05 2,570 2,600 2,510 2,560 178,100
2004/04/02 2,520 2,580 2,490 2,560 93,000
2004/04/01 2,500 2,520 2,480 2,520 63,700
2004/03/31 2,480 2,500 2,420 2,480 96,400
2004/03/30 2,530 2,550 2,450 2,470 126,500
2004/03/29 2,440 2,530 2,420 2,520 128,400
2004/03/26 2,440 2,470 2,410 2,450 173,000
2004/03/25 2,340 2,480 2,340 2,450 225,400
2004/03/24 2,310 2,340 2,290 2,320 72,000
2004/03/23 2,300 2,340 2,220 2,330 87,200
2004/03/22 2,270 2,310 2,260 2,310 85,800
2004/03/19 2,210 2,280 2,210 2,260 70,400
2004/03/18 2,140 2,250 2,140 2,200 87,300
2004/03/17 2,170 2,170 2,100 2,120 219,000
2004/03/16 2,220 2,220 2,170 2,190 126,100
2004/03/15 2,250 2,260 2,240 2,240 200,100
2004/03/12 2,260 2,260 2,200 2,250 141,600
2004/03/11 2,270 2,270 2,230 2,260 85,800
2004/03/10 2,280 2,300 2,260 2,270 67,200
2004/03/09 2,260 2,290 2,250 2,280 28,400
2004/03/08 2,300 2,300 2,260 2,260 89,200
2004/03/05 2,370 2,370 2,270 2,300 122,100
2004/03/04 2,300 2,370 2,290 2,340 128,900
2004/03/03 2,270 2,340 2,270 2,300 223,600
2004/03/02 2,180 2,250 2,180 2,240 175,800
2004/03/01 2,060 2,150 2,060 2,140 126,000
2004/02/27 2,050 2,060 2,030 2,040 91,800
2004/02/26 2,040 2,080 2,030 2,040 50,800
2004/02/25 2,040 2,050 2,020 2,040 51,900
2004/02/24 2,050 2,060 2,010 2,030 75,300
2004/02/23 2,120 2,120 2,030 2,060 156,900
2004/02/20 2,140 2,160 2,100 2,100 134,200
2004/02/19 2,060 2,130 2,060 2,120 145,100
2004/02/18 2,000 2,040 1,980 2,020 270,500
2004/02/17 1,900 2,050 1,870 1,960 1,337,200
2004/02/16 1,990 1,990 1,990 1,990 280,700
2004/02/13 2,440 2,440 2,390 2,390 64,600
2004/02/12 2,440 2,450 2,420 2,430 57,500
2004/02/10 2,460 2,510 2,440 2,450 133,800
2004/02/09 2,570 2,580 2,430 2,450 142,600
2004/02/06 2,500 2,610 2,500 2,570 71,000
2004/02/05 2,500 2,520 2,480 2,490 52,400
2004/02/04 2,740 2,750 2,480 2,540 133,900
2004/02/03 2,640 2,700 2,610 2,700 305,200
2004/02/02 2,510 2,600 2,480 2,590 218,100
2004/01/30 2,490 2,520 2,380 2,500 129,400
2004/01/29 2,450 2,500 2,450 2,470 146,800
2004/01/28 2,420 2,450 2,410 2,450 133,500
2004/01/27 2,380 2,420 2,370 2,410 104,400
2004/01/26 2,410 2,430 2,350 2,350 126,600
2004/01/23 2,450 2,450 2,400 2,410 55,600
2004/01/22 2,480 2,480 2,400 2,420 111,800
2004/01/21 2,520 2,530 2,470 2,480 93,100
2004/01/20 2,530 2,570 2,500 2,510 144,500
2004/01/19 2,400 2,540 2,400 2,500 150,500
2004/01/16 2,400 2,420 2,380 2,400 82,800
2004/01/15 2,430 2,430 2,400 2,400 80,700
2004/01/14 2,400 2,430 2,380 2,410 119,200
2004/01/13 2,410 2,480 2,380 2,380 210,500
2004/01/09 2,390 2,420 2,370 2,400 59,300
2004/01/08 2,380 2,400 2,350 2,390 74,700
2004/01/07 2,440 2,450 2,380 2,390 61,200
2004/01/06 2,460 2,480 2,420 2,450 91,600
2004/01/05 2,360 2,430 2,360 2,400 68,900

このページの先頭へ