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
2005/12/30 2,430 2,450 2,395 2,425 7,500
2005/12/29 2,445 2,460 2,415 2,425 21,200
2005/12/28 2,400 2,430 2,390 2,405 18,500
2005/12/27 2,400 2,410 2,375 2,395 39,100
2005/12/26 2,350 2,390 2,325 2,380 42,000
2005/12/22 2,390 2,440 2,390 2,410 58,400
2005/12/21 2,430 2,480 2,405 2,450 84,300
2005/12/20 2,335 2,390 2,310 2,390 44,300
2005/12/19 2,295 2,330 2,290 2,330 37,600
2005/12/16 2,295 2,330 2,225 2,300 43,200
2005/12/15 2,270 2,270 2,160 2,180 84,100
2005/12/14 2,280 2,300 2,270 2,280 60,400
2005/12/13 2,340 2,340 2,290 2,300 41,100
2005/12/12 2,350 2,350 2,330 2,340 82,000
2005/12/09 2,335 2,340 2,320 2,330 112,000
2005/12/08 2,350 2,350 2,320 2,340 71,500
2005/12/07 2,330 2,350 2,320 2,350 38,100
2005/12/06 2,300 2,310 2,220 2,310 38,200
2005/12/05 2,335 2,350 2,280 2,300 26,100
2005/12/02 2,320 2,380 2,320 2,335 70,800
2005/12/01 2,320 2,365 2,320 2,340 23,600
2005/11/30 2,395 2,395 2,310 2,390 37,900
2005/11/29 2,330 2,400 2,310 2,395 86,900
2005/11/28 2,500 2,500 2,450 2,450 141,600
2005/11/25 2,530 2,540 2,440 2,470 324,100
2005/11/24 2,320 2,455 2,320 2,450 486,000
2005/11/22 2,055 2,195 2,055 2,195 156,700
2005/11/21 2,085 2,085 2,055 2,070 15,900
2005/11/18 2,090 2,130 2,055 2,095 36,200
2005/11/17 2,130 2,130 2,090 2,100 34,300
2005/11/16 2,145 2,150 2,100 2,130 58,800
2005/11/15 2,170 2,180 2,140 2,145 66,600
2005/11/14 2,140 2,190 2,135 2,175 59,900
2005/11/11 2,140 2,155 2,120 2,145 61,000
2005/11/10 2,120 2,140 2,085 2,135 30,200
2005/11/09 2,115 2,125 2,100 2,110 28,100
2005/11/08 2,120 2,140 2,120 2,140 20,700
2005/11/07 2,125 2,130 2,080 2,120 58,200
2005/11/04 2,075 2,135 2,065 2,135 72,800
2005/11/02 2,050 2,100 2,025 2,050 31,700
2005/11/01 2,095 2,100 2,080 2,090 20,100
2005/10/31 2,070 2,100 2,070 2,100 22,800
2005/10/28 2,040 2,055 2,020 2,055 10,900
2005/10/27 2,080 2,085 2,010 2,060 16,100
2005/10/26 2,090 2,095 2,080 2,090 37,500
2005/10/25 2,050 2,090 2,030 2,090 29,500
2005/10/24 2,075 2,080 2,020 2,080 32,700
2005/10/21 2,115 2,115 2,070 2,110 33,300
2005/10/20 2,130 2,130 2,080 2,130 23,800
2005/10/19 2,115 2,125 2,020 2,125 63,300
2005/10/18 2,100 2,170 2,100 2,135 108,900
2005/10/17 2,020 2,100 1,981 2,100 61,600
2005/10/14 2,000 2,060 1,995 2,020 94,500
2005/10/13 2,000 2,005 1,980 2,000 57,400
2005/10/12 1,981 2,015 1,981 2,005 46,800
2005/10/11 1,980 1,980 1,965 1,975 16,100
2005/10/07 1,950 1,982 1,950 1,977 26,400
2005/10/06 1,980 1,995 1,930 1,975 39,900
2005/10/05 1,940 1,995 1,920 1,995 103,500
2005/10/04 1,821 1,880 1,815 1,880 61,600
2005/10/03 1,834 1,834 1,806 1,814 49,100
2005/09/30 1,810 1,835 1,800 1,835 61,100
2005/09/29 1,889 1,893 1,812 1,822 73,200
2005/09/28 1,900 1,915 1,887 1,895 96,700
2005/09/27 1,900 1,900 1,872 1,890 113,600
2005/09/26 1,950 1,980 1,941 1,950 133,700
2005/09/22 2,070 2,080 2,030 2,035 68,600
2005/09/21 2,070 2,100 2,070 2,080 38,800
2005/09/20 2,085 2,100 2,070 2,070 40,600
2005/09/16 2,100 2,100 2,070 2,080 42,600
2005/09/15 2,080 2,165 2,080 2,140 70,800
2005/09/14 2,085 2,085 2,070 2,080 68,100
2005/09/13 2,065 2,085 2,065 2,080 25,700
2005/09/12 2,080 2,080 2,065 2,065 29,900
2005/09/09 2,080 2,080 2,065 2,070 24,100
2005/09/08 2,080 2,090 2,080 2,085 14,600
2005/09/07 2,095 2,095 2,065 2,080 23,500
2005/09/06 2,065 2,095 2,065 2,080 22,600
2005/09/05 2,075 2,080 2,060 2,060 17,800
2005/09/02 2,080 2,080 2,060 2,070 25,200
2005/09/01 2,075 2,080 2,070 2,075 18,300
2005/08/31 2,070 2,095 2,065 2,080 10,900
2005/08/30 2,095 2,100 2,055 2,085 35,600
2005/08/29 2,100 2,115 2,095 2,100 12,400
2005/08/26 2,100 2,125 2,090 2,090 34,800
2005/08/25 2,085 2,135 2,080 2,110 49,300
2005/08/24 2,060 2,090 2,060 2,080 23,500
2005/08/23 2,090 2,100 2,060 2,060 38,000
2005/08/22 2,080 2,090 2,080 2,080 34,300
2005/08/19 2,075 2,085 2,050 2,080 120,100
2005/08/18 2,095 2,095 2,055 2,075 47,700
2005/08/17 2,110 2,145 2,070 2,095 106,100
2005/08/16 2,195 2,195 2,130 2,145 59,300
2005/08/15 2,180 2,190 2,165 2,170 18,900
2005/08/12 2,180 2,200 2,160 2,160 41,900
2005/08/11 2,160 2,175 2,125 2,150 132,000
2005/08/10 2,200 2,200 2,150 2,155 99,900
2005/08/09 2,230 2,240 2,205 2,230 25,100
2005/08/08 2,245 2,245 2,210 2,230 16,900
2005/08/05 2,285 2,285 2,245 2,250 13,200
2005/08/04 2,245 2,250 2,225 2,235 17,500
2005/08/03 2,260 2,270 2,235 2,245 61,300
2005/08/02 2,325 2,325 2,280 2,280 35,500
2005/08/01 2,335 2,340 2,310 2,325 19,800
2005/07/29 2,330 2,335 2,310 2,335 9,000
2005/07/28 2,330 2,345 2,320 2,335 8,400
2005/07/27 2,320 2,345 2,315 2,335 26,900
2005/07/26 2,395 2,400 2,340 2,360 9,900
2005/07/25 2,310 2,390 2,300 2,380 53,100
2005/07/22 2,330 2,360 2,330 2,355 7,400
2005/07/21 2,320 2,365 2,320 2,355 46,900
2005/07/20 2,430 2,430 2,340 2,365 45,800
2005/07/19 2,395 2,430 2,390 2,430 49,800
2005/07/15 2,350 2,385 2,340 2,385 71,200
2005/07/14 2,325 2,340 2,320 2,330 56,100
2005/07/13 2,290 2,325 2,260 2,325 83,400
2005/07/12 2,250 2,260 2,240 2,250 33,500
2005/07/11 2,270 2,270 2,225 2,250 40,100
2005/07/08 2,240 2,265 2,210 2,265 26,000
2005/07/07 2,270 2,270 2,230 2,245 53,400
2005/07/06 2,290 2,290 2,265 2,270 22,700
2005/07/05 2,300 2,300 2,265 2,290 39,500
2005/07/04 2,315 2,325 2,295 2,300 52,400
2005/07/01 2,310 2,315 2,300 2,310 32,400
2005/06/30 2,345 2,345 2,315 2,345 61,200
2005/06/29 2,360 2,360 2,315 2,345 42,400
2005/06/28 2,340 2,360 2,310 2,350 25,100
2005/06/27 2,350 2,360 2,305 2,350 34,300
2005/06/24 2,400 2,415 2,365 2,385 40,400
2005/06/23 2,345 2,425 2,340 2,425 78,900
2005/06/22 2,325 2,370 2,310 2,345 47,800
2005/06/21 2,340 2,340 2,300 2,300 21,700
2005/06/20 2,340 2,340 2,300 2,340 26,900
2005/06/17 2,340 2,340 2,300 2,330 41,400
2005/06/16 2,310 2,335 2,260 2,330 107,400
2005/06/15 2,275 2,330 2,260 2,300 131,900
2005/06/14 2,270 2,270 2,230 2,255 82,100
2005/06/13 2,275 2,280 2,235 2,270 103,700
2005/06/10 2,270 2,270 2,210 2,240 144,800
2005/06/09 2,320 2,320 2,240 2,275 53,900
2005/06/08 2,315 2,325 2,300 2,320 112,700
2005/06/07 2,325 2,325 2,290 2,300 55,700
2005/06/06 2,325 2,325 2,305 2,320 53,600
2005/06/03 2,340 2,345 2,285 2,315 124,300
2005/06/02 2,320 2,350 2,310 2,340 120,100
2005/06/01 2,320 2,350 2,300 2,320 95,100
2005/05/31 2,305 2,360 2,290 2,360 50,900
2005/05/30 2,375 2,390 2,285 2,345 48,600
2005/05/27 2,440 2,475 2,300 2,400 114,800
2005/05/26 2,475 2,475 2,405 2,415 91,200
2005/05/25 2,380 2,500 2,380 2,485 111,100
2005/05/24 2,320 2,395 2,320 2,360 52,900
2005/05/23 2,380 2,390 2,295 2,310 37,300
2005/05/20 2,340 2,400 2,340 2,370 74,300
2005/05/19 2,250 2,310 2,200 2,310 63,500
2005/05/18 2,270 2,275 2,170 2,210 30,900
2005/05/17 2,290 2,300 2,100 2,275 250,000
2005/05/16 2,280 2,290 2,150 2,210 148,900
2005/05/13 2,375 2,375 2,290 2,320 122,300
2005/05/12 2,300 2,405 2,290 2,375 116,500
2005/05/11 2,240 2,320 2,240 2,275 61,500
2005/05/10 2,250 2,250 2,225 2,235 51,200
2005/05/09 2,265 2,265 2,225 2,230 48,600
2005/05/06 2,305 2,305 2,220 2,225 92,500
2005/05/02 2,355 2,355 2,310 2,330 16,100
2005/04/28 2,340 2,345 2,330 2,340 26,500
2005/04/27 2,335 2,365 2,325 2,340 94,800
2005/04/26 2,330 2,350 2,290 2,305 79,800
2005/04/25 2,410 2,410 2,270 2,300 82,900
2005/04/22 2,500 2,520 2,350 2,470 169,700
2005/04/21 2,590 2,590 2,490 2,500 91,400
2005/04/20 2,650 2,650 2,600 2,600 83,600
2005/04/19 2,560 2,615 2,550 2,590 68,100
2005/04/18 2,610 2,650 2,550 2,580 18,100
2005/04/15 2,640 2,670 2,610 2,640 40,400
2005/04/14 2,650 2,655 2,605 2,640 41,000
2005/04/13 2,650 2,660 2,580 2,650 93,700
2005/04/12 2,675 2,690 2,610 2,650 93,800
2005/04/11 2,795 2,795 2,750 2,755 9,500
2005/04/08 2,720 2,735 2,715 2,735 31,900
2005/04/07 2,810 2,815 2,720 2,730 79,200
2005/04/06 2,875 2,875 2,810 2,820 34,000
2005/04/05 2,885 2,910 2,860 2,870 11,400
2005/04/04 2,890 2,890 2,840 2,880 20,900
2005/04/01 2,905 2,910 2,880 2,900 8,500
2005/03/31 2,905 2,930 2,900 2,925 8,400
2005/03/30 2,920 2,960 2,920 2,945 56,800
2005/03/29 2,950 2,970 2,950 2,960 34,800
2005/03/28 2,950 2,960 2,940 2,950 14,700
2005/03/25 2,970 2,970 2,890 2,905 11,800
2005/03/24 2,930 2,970 2,910 2,940 21,500
2005/03/23 2,830 2,930 2,830 2,930 14,600
2005/03/22 2,830 2,865 2,825 2,835 70,900
2005/03/18 2,820 2,890 2,820 2,870 72,400
2005/03/17 2,855 2,860 2,850 2,860 55,600
2005/03/16 2,885 2,900 2,860 2,865 28,500
2005/03/15 2,900 2,920 2,890 2,890 23,000
2005/03/14 2,950 2,960 2,905 2,950 12,200
2005/03/11 2,930 2,950 2,900 2,950 16,500
2005/03/10 2,925 2,925 2,890 2,925 53,300
2005/03/09 2,905 2,930 2,905 2,910 4,100
2005/03/08 2,900 2,910 2,870 2,905 77,600
2005/03/07 2,950 2,970 2,860 2,900 48,100
2005/03/04 3,000 3,000 2,970 2,985 113,200
2005/03/03 2,970 3,040 2,965 2,985 128,200
2005/03/02 2,950 3,000 2,940 2,965 27,100
2005/03/01 2,970 2,980 2,900 2,950 92,700
2005/02/28 3,100 3,100 2,980 3,010 237,600
2005/02/25 3,000 3,200 2,990 3,150 297,000
2005/02/24 2,895 3,030 2,865 2,960 107,500
2005/02/23 2,705 2,900 2,705 2,855 167,800
2005/02/22 2,770 2,770 2,740 2,745 80,500
2005/02/21 2,850 2,865 2,795 2,810 40,700
2005/02/18 2,850 2,900 2,790 2,855 116,800
2005/02/17 2,790 2,900 2,790 2,855 71,200
2005/02/16 2,795 2,830 2,790 2,810 91,700
2005/02/15 2,795 2,795 2,765 2,785 16,400
2005/02/14 2,750 2,815 2,750 2,790 45,500
2005/02/10 2,740 2,790 2,700 2,745 60,500
2005/02/09 2,750 2,750 2,715 2,735 17,000
2005/02/08 2,720 2,775 2,715 2,745 44,200
2005/02/07 2,750 2,750 2,670 2,670 12,200
2005/02/04 2,740 2,740 2,700 2,725 14,500
2005/02/03 2,750 2,770 2,730 2,750 56,700
2005/02/02 2,700 2,750 2,700 2,715 56,200
2005/02/01 2,585 2,760 2,570 2,670 81,300
2005/01/31 2,590 2,600 2,540 2,560 74,800
2005/01/28 2,620 2,640 2,585 2,595 127,300
2005/01/27 2,580 2,625 2,555 2,565 59,000
2005/01/26 2,700 2,730 2,580 2,700 68,400
2005/01/25 2,660 2,660 2,540 2,640 189,400
2005/01/24 2,750 2,750 2,660 2,670 69,700
2005/01/21 2,845 2,845 2,750 2,750 57,100
2005/01/20 2,935 2,935 2,850 2,850 32,100
2005/01/19 2,930 2,965 2,900 2,930 146,900
2005/01/18 2,920 2,990 2,920 2,930 30,000
2005/01/17 2,970 3,010 2,930 2,995 74,000
2005/01/14 2,920 2,970 2,850 2,950 83,200
2005/01/13 2,900 2,940 2,830 2,925 78,300
2005/01/12 3,080 3,120 2,870 2,910 140,800
2005/01/11 2,850 3,150 2,800 3,060 387,300
2005/01/07 2,605 2,750 2,600 2,750 124,400
2005/01/06 2,600 2,615 2,595 2,600 33,800
2005/01/05 2,650 2,650 2,590 2,630 48,900
2005/01/04 2,630 2,690 2,610 2,690 46,400

このページの先頭へ