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
2006/12/29 3,370 3,440 3,370 3,420 46,600
2006/12/28 3,440 3,450 3,370 3,400 82,800
2006/12/27 3,320 3,440 3,270 3,430 19,300
2006/12/26 3,370 3,400 3,320 3,350 12,800
2006/12/25 3,540 3,540 3,310 3,320 44,300
2006/12/22 3,540 3,560 3,500 3,520 54,200
2006/12/21 3,460 3,610 3,460 3,580 148,400
2006/12/20 3,430 3,470 3,420 3,460 32,400
2006/12/19 3,450 3,460 3,420 3,430 52,900
2006/12/18 3,500 3,500 3,410 3,410 31,600
2006/12/15 3,500 3,500 3,420 3,450 107,200
2006/12/14 3,330 3,480 3,280 3,400 138,000
2006/12/13 3,350 3,380 3,120 3,200 361,900
2006/12/12 3,620 3,620 3,410 3,450 263,300
2006/12/11 3,640 3,910 3,410 3,580 279,100
2006/12/08 3,390 3,580 3,390 3,500 330,900
2006/12/07 3,270 3,400 3,270 3,320 159,200
2006/12/06 3,280 3,290 3,210 3,220 64,800
2006/12/05 3,150 3,350 3,150 3,300 364,700
2006/12/04 3,090 3,130 3,060 3,080 189,000
2006/12/01 3,090 3,100 3,000 3,000 80,700
2006/11/30 2,925 3,100 2,925 2,995 298,400
2006/11/29 2,900 2,920 2,890 2,920 80,400
2006/11/28 2,880 2,915 2,850 2,900 35,200
2006/11/27 2,900 2,900 2,870 2,900 30,000
2006/11/24 2,870 2,925 2,870 2,900 42,900
2006/11/22 2,900 2,925 2,870 2,880 95,000
2006/11/21 2,900 2,915 2,810 2,900 276,800
2006/11/20 2,900 2,905 2,885 2,885 160,400
2006/11/17 2,865 2,915 2,865 2,905 94,200
2006/11/16 2,915 2,920 2,805 2,835 112,300
2006/11/15 2,810 2,940 2,770 2,940 248,400
2006/11/14 2,765 2,815 2,740 2,810 257,200
2006/11/13 2,505 2,530 2,500 2,525 89,000
2006/11/10 2,450 2,455 2,405 2,450 57,800
2006/11/09 2,420 2,425 2,400 2,400 93,200
2006/11/08 2,405 2,405 2,310 2,340 49,000
2006/11/07 2,445 2,455 2,445 2,445 30,600
2006/11/06 2,425 2,450 2,400 2,420 70,300
2006/11/02 2,445 2,450 2,400 2,420 8,800
2006/11/01 2,390 2,420 2,390 2,405 46,600
2006/10/31 2,450 2,450 2,400 2,430 50,500
2006/10/30 2,400 2,465 2,400 2,455 20,100
2006/10/27 2,450 2,455 2,420 2,445 18,500
2006/10/26 2,460 2,465 2,405 2,410 34,100
2006/10/25 2,490 2,490 2,445 2,460 4,000
2006/10/24 2,470 2,525 2,470 2,495 16,500
2006/10/23 2,490 2,520 2,360 2,520 69,500
2006/10/20 2,505 2,505 2,450 2,455 17,600
2006/10/19 2,500 2,515 2,475 2,505 32,300
2006/10/18 2,455 2,485 2,450 2,485 21,600
2006/10/17 2,540 2,540 2,495 2,530 65,700
2006/10/16 2,495 2,530 2,435 2,505 54,900
2006/10/13 2,390 2,390 2,375 2,390 10,100
2006/10/12 2,375 2,380 2,330 2,375 24,200
2006/10/11 2,375 2,375 2,350 2,360 19,700
2006/10/10 2,325 2,380 2,325 2,355 26,100
2006/10/06 2,375 2,380 2,300 2,335 65,200
2006/10/05 2,390 2,415 2,350 2,380 117,600
2006/10/04 2,345 2,360 2,300 2,350 49,600
2006/10/03 2,300 2,300 2,280 2,290 38,100
2006/10/02 2,225 2,325 2,210 2,300 49,700
2006/09/29 2,160 2,225 2,155 2,200 77,000
2006/09/28 2,200 2,215 2,185 2,200 27,100
2006/09/27 2,155 2,200 2,155 2,180 16,800
2006/09/26 2,200 2,200 2,160 2,190 22,700
2006/09/25 2,240 2,245 2,100 2,150 55,300
2006/09/22 2,250 2,265 2,230 2,245 52,300
2006/09/21 2,255 2,300 2,250 2,290 18,300
2006/09/20 2,280 2,280 2,220 2,225 44,100
2006/09/19 2,300 2,310 2,210 2,240 51,600
2006/09/15 2,300 2,350 2,300 2,320 29,400
2006/09/14 2,430 2,430 2,285 2,305 58,300
2006/09/13 2,490 2,505 2,430 2,435 33,500
2006/09/12 2,490 2,520 2,470 2,495 27,900
2006/09/11 2,500 2,515 2,485 2,500 16,200
2006/09/08 2,475 2,590 2,475 2,530 84,000
2006/09/07 2,520 2,530 2,470 2,475 58,400
2006/09/06 2,590 2,590 2,500 2,525 26,800
2006/09/05 2,550 2,560 2,515 2,550 30,400
2006/09/04 2,505 2,575 2,500 2,575 49,600
2006/09/01 2,500 2,580 2,485 2,580 111,100
2006/08/31 2,530 2,590 2,490 2,540 63,500
2006/08/30 2,595 2,595 2,535 2,540 101,200
2006/08/29 2,645 2,645 2,570 2,600 112,900
2006/08/28 2,500 2,670 2,470 2,645 264,600
2006/08/25 2,515 2,590 2,400 2,500 407,800
2006/08/24 2,340 2,340 2,230 2,235 164,700
2006/08/23 2,405 2,405 2,280 2,300 187,400
2006/08/22 2,370 2,545 2,370 2,400 428,500
2006/08/21 2,495 2,495 2,320 2,345 274,500
2006/08/18 2,180 2,320 2,170 2,255 222,100
2006/08/17 2,150 2,165 2,100 2,155 315,800
2006/08/16 2,025 2,170 2,010 2,150 94,300
2006/08/15 2,000 2,010 1,981 1,991 79,600
2006/08/14 1,995 2,010 1,975 1,980 104,600
2006/08/11 2,045 2,045 1,973 1,990 87,000
2006/08/10 2,020 2,065 2,000 2,035 76,800
2006/08/09 2,025 2,045 1,955 1,989 129,200
2006/08/08 2,065 2,110 1,930 1,975 156,400
2006/08/07 2,140 2,145 2,090 2,100 45,400
2006/08/04 2,100 2,160 2,100 2,100 50,100
2006/08/03 2,060 2,175 2,060 2,150 165,200
2006/08/02 2,070 2,070 2,010 2,060 132,600
2006/08/01 2,200 2,200 2,005 2,015 158,300
2006/07/31 2,160 2,180 2,140 2,140 42,200
2006/07/28 2,195 2,225 2,080 2,160 173,100
2006/07/27 2,325 2,345 2,235 2,275 133,800
2006/07/26 2,400 2,405 2,370 2,390 69,400
2006/07/25 2,350 2,360 2,305 2,340 33,900
2006/07/24 2,315 2,325 2,310 2,325 15,900
2006/07/21 2,305 2,310 2,300 2,310 6,800
2006/07/20 2,400 2,400 2,335 2,345 28,200
2006/07/19 2,290 2,310 2,280 2,300 28,000
2006/07/18 2,280 2,305 2,270 2,290 31,800
2006/07/14 2,295 2,320 2,280 2,305 31,300
2006/07/13 2,320 2,325 2,310 2,320 88,000
2006/07/12 2,320 2,325 2,310 2,320 29,200
2006/07/11 2,340 2,340 2,315 2,335 18,100
2006/07/10 2,365 2,390 2,340 2,380 15,100
2006/07/07 2,440 2,440 2,355 2,365 45,900
2006/07/06 2,455 2,455 2,420 2,445 38,800
2006/07/05 2,565 2,565 2,495 2,520 16,200
2006/07/04 2,550 2,550 2,495 2,540 40,000
2006/07/03 2,530 2,590 2,500 2,565 75,100
2006/06/30 2,490 2,520 2,490 2,490 64,400
2006/06/29 2,440 2,450 2,400 2,440 36,200
2006/06/28 2,395 2,415 2,380 2,400 22,300
2006/06/27 2,435 2,480 2,410 2,475 90,000
2006/06/26 2,440 2,440 2,360 2,405 26,200
2006/06/23 2,310 2,400 2,310 2,360 12,000
2006/06/22 2,380 2,420 2,365 2,370 14,300
2006/06/21 2,390 2,400 2,330 2,375 9,100
2006/06/20 2,385 2,440 2,350 2,350 16,700
2006/06/19 2,500 2,530 2,480 2,505 36,200
2006/06/16 2,500 2,500 2,455 2,475 38,500
2006/06/15 2,410 2,415 2,335 2,405 70,500
2006/06/14 2,330 2,360 2,320 2,320 39,000
2006/06/13 2,340 2,350 2,300 2,330 19,100
2006/06/12 2,225 2,350 2,225 2,300 54,100
2006/06/09 2,200 2,265 2,190 2,205 61,400
2006/06/08 2,250 2,275 2,200 2,200 23,800
2006/06/07 2,320 2,350 2,250 2,255 33,700
2006/06/06 2,400 2,410 2,360 2,395 3,500
2006/06/05 2,395 2,470 2,390 2,450 23,200
2006/06/02 2,400 2,500 2,400 2,475 102,800
2006/06/01 2,540 2,540 2,260 2,360 97,100
2006/05/31 2,515 2,560 2,500 2,540 42,400
2006/05/30 2,600 2,600 2,550 2,595 24,800
2006/05/29 2,540 2,565 2,540 2,550 17,000
2006/05/26 2,570 2,660 2,570 2,620 84,600
2006/05/25 2,715 2,730 2,675 2,690 70,300
2006/05/24 2,500 2,690 2,500 2,600 16,800
2006/05/23 2,570 2,580 2,480 2,500 37,400
2006/05/22 2,630 2,645 2,595 2,610 35,100
2006/05/19 2,660 2,665 2,625 2,650 30,200
2006/05/18 2,675 2,700 2,610 2,700 41,300
2006/05/17 2,700 2,745 2,650 2,715 24,900
2006/05/16 2,710 2,750 2,580 2,700 39,700
2006/05/15 2,750 2,785 2,745 2,750 15,900
2006/05/12 2,700 2,800 2,680 2,740 83,500
2006/05/11 2,840 2,900 2,805 2,860 67,200
2006/05/10 2,900 2,900 2,870 2,880 124,700
2006/05/09 2,750 2,850 2,750 2,790 98,700
2006/05/08 2,750 2,775 2,730 2,730 22,900
2006/05/02 2,730 2,790 2,700 2,785 39,800
2006/05/01 2,785 2,800 2,780 2,800 15,400
2006/04/28 2,710 2,800 2,710 2,785 28,300
2006/04/27 2,820 2,840 2,720 2,790 63,000
2006/04/26 2,900 2,900 2,810 2,880 49,600
2006/04/25 2,940 3,070 2,870 2,905 131,100
2006/04/24 2,950 2,950 2,845 2,950 91,100
2006/04/21 2,800 3,050 2,780 2,985 314,400
2006/04/20 2,700 2,800 2,700 2,770 82,100
2006/04/19 2,650 2,710 2,650 2,710 81,800
2006/04/18 2,560 2,695 2,550 2,615 74,200
2006/04/17 2,575 2,575 2,545 2,555 36,300
2006/04/14 2,550 2,575 2,430 2,550 77,600
2006/04/13 2,490 2,580 2,425 2,575 116,700
2006/04/12 2,550 2,560 2,515 2,550 89,800
2006/04/11 2,560 2,610 2,550 2,565 82,700
2006/04/10 2,630 2,760 2,600 2,600 215,000
2006/04/07 2,580 2,595 2,530 2,590 88,300
2006/04/06 2,600 2,600 2,555 2,580 109,500
2006/04/05 2,570 2,600 2,500 2,530 112,700
2006/04/04 2,650 2,650 2,585 2,610 105,100
2006/04/03 2,705 2,705 2,600 2,700 77,900
2006/03/31 2,740 2,800 2,690 2,700 121,800
2006/03/30 2,570 2,710 2,565 2,700 171,400
2006/03/29 2,505 2,570 2,505 2,570 115,000
2006/03/28 2,525 2,525 2,500 2,505 82,400
2006/03/27 2,545 2,575 2,500 2,520 103,600
2006/03/24 2,380 2,565 2,380 2,535 295,500
2006/03/23 2,325 2,380 2,325 2,365 42,000
2006/03/22 2,305 2,330 2,305 2,305 55,400
2006/03/20 2,300 2,325 2,290 2,310 88,800
2006/03/17 2,320 2,360 2,290 2,340 47,400
2006/03/16 2,285 2,315 2,280 2,310 72,700
2006/03/15 2,330 2,330 2,265 2,275 140,700
2006/03/14 2,300 2,340 2,290 2,330 125,500
2006/03/13 2,500 2,500 2,310 2,320 110,900
2006/03/10 2,350 2,385 2,280 2,300 207,200
2006/03/09 2,410 2,410 2,265 2,345 317,100
2006/03/08 2,460 2,520 2,390 2,420 296,600
2006/03/07 2,525 2,885 2,500 2,660 743,300
2006/03/06 2,370 2,590 2,365 2,485 204,100
2006/03/03 2,335 2,350 2,325 2,335 56,600
2006/03/02 2,300 2,325 2,300 2,325 52,000
2006/03/01 2,300 2,300 2,245 2,300 17,900
2006/02/28 2,340 2,340 2,280 2,300 113,300
2006/02/27 2,300 2,340 2,290 2,320 117,200
2006/02/24 2,130 2,365 2,130 2,365 272,200
2006/02/23 2,320 2,320 2,230 2,250 79,600
2006/02/22 2,240 2,280 2,190 2,210 65,700
2006/02/21 2,230 2,260 2,200 2,245 51,400
2006/02/20 2,290 2,290 2,150 2,270 41,600
2006/02/17 2,240 2,325 2,240 2,300 130,700
2006/02/16 2,150 2,240 2,130 2,240 92,200
2006/02/15 2,120 2,150 2,070 2,130 56,700
2006/02/14 2,065 2,090 2,045 2,070 45,200
2006/02/13 2,105 2,105 2,050 2,055 77,300
2006/02/10 2,115 2,130 2,060 2,065 68,100
2006/02/09 2,080 2,145 2,060 2,115 102,900
2006/02/08 2,105 2,130 2,060 2,075 179,000
2006/02/07 2,195 2,195 2,120 2,135 100,500
2006/02/06 2,250 2,250 2,180 2,185 118,500
2006/02/03 2,290 2,290 2,260 2,265 42,100
2006/02/02 2,330 2,360 2,280 2,295 33,800
2006/02/01 2,345 2,350 2,305 2,325 67,500
2006/01/31 2,355 2,400 2,340 2,385 236,200
2006/01/30 2,260 2,305 2,250 2,300 51,600
2006/01/27 2,245 2,265 2,150 2,200 26,500
2006/01/26 2,290 2,290 2,230 2,240 19,400
2006/01/25 2,205 2,250 2,200 2,240 19,500
2006/01/24 2,200 2,210 2,180 2,190 49,100
2006/01/23 2,160 2,195 2,120 2,180 43,800
2006/01/20 2,150 2,190 2,150 2,165 38,900
2006/01/19 2,050 2,140 2,045 2,120 184,500
2006/01/18 2,210 2,225 2,140 2,185 80,100
2006/01/17 2,330 2,330 2,145 2,170 34,000
2006/01/16 2,375 2,390 2,310 2,330 100,900
2006/01/13 2,420 2,420 2,380 2,395 78,400
2006/01/12 2,390 2,425 2,360 2,420 70,300
2006/01/11 2,355 2,390 2,350 2,355 34,500
2006/01/10 2,415 2,420 2,320 2,355 124,400
2006/01/06 2,430 2,435 2,410 2,415 65,200
2006/01/05 2,400 2,490 2,400 2,480 39,400
2006/01/04 2,425 2,435 2,380 2,390 9,900

このページの先頭へ