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
2008/12/30 885 898 865 898 9,200
2008/12/29 882 899 881 888 7,400
2008/12/26 895 896 875 886 7,600
2008/12/25 880 885 865 882 4,000
2008/12/24 920 920 852 870 23,600
2008/12/22 960 960 908 930 44,400
2008/12/19 880 880 850 860 20,300
2008/12/18 884 892 875 880 19,300
2008/12/17 898 905 883 894 20,700
2008/12/16 930 930 870 888 38,600
2008/12/15 960 960 921 931 27,500
2008/12/12 919 950 910 918 30,300
2008/12/11 924 924 895 911 15,700
2008/12/10 893 900 880 895 21,300
2008/12/09 901 903 878 883 23,000
2008/12/08 856 874 854 871 5,300
2008/12/05 926 926 860 866 28,200
2008/12/04 893 893 855 888 25,300
2008/12/03 900 900 871 883 15,400
2008/12/02 851 870 845 857 43,200
2008/12/01 943 943 910 921 20,600
2008/11/28 872 915 872 903 20,000
2008/11/27 891 900 863 870 9,900
2008/11/26 890 894 851 882 20,300
2008/11/25 831 880 830 860 53,500
2008/11/21 827 827 765 809 85,600
2008/11/20 810 830 790 818 43,100
2008/11/19 876 888 850 867 32,400
2008/11/18 900 908 823 846 60,300
2008/11/17 930 932 900 915 28,800
2008/11/14 1,027 1,027 974 1,000 46,800
2008/11/13 1,015 1,027 960 967 74,000
2008/11/12 1,027 1,100 1,011 1,100 44,600
2008/11/11 1,050 1,070 1,030 1,050 42,700
2008/11/10 1,090 1,099 1,035 1,040 32,900
2008/11/07 930 1,047 920 1,030 65,100
2008/11/06 1,073 1,096 1,010 1,050 151,500
2008/11/05 1,173 1,173 1,173 1,173 28,700
2008/11/04 973 973 973 973 30,400
2008/10/31 873 873 873 873 10,400
2008/10/30 710 773 704 773 127,500
2008/10/29 710 710 666 673 211,900
2008/10/28 753 753 691 720 98,100
2008/10/27 864 864 772 773 69,500
2008/10/24 962 970 872 872 89,000
2008/10/23 1,040 1,040 930 972 66,300
2008/10/22 1,050 1,073 1,035 1,038 36,500
2008/10/21 1,101 1,120 1,055 1,055 61,200
2008/10/20 1,020 1,131 1,020 1,085 90,000
2008/10/17 980 1,035 980 1,010 125,600
2008/10/16 986 987 926 964 92,400
2008/10/15 1,150 1,189 1,102 1,126 215,700
2008/10/14 1,330 1,381 1,100 1,119 196,100
2008/10/10 1,430 1,430 1,240 1,250 43,800
2008/10/09 1,411 1,448 1,411 1,424 51,900
2008/10/08 1,501 1,501 1,400 1,410 99,100
2008/10/07 1,400 1,674 1,385 1,571 61,100
2008/10/06 2,050 2,050 1,648 1,660 28,000
2008/10/03 2,000 2,000 1,879 1,948 40,700
2008/10/02 2,325 2,325 2,125 2,145 26,600
2008/10/01 2,305 2,335 2,300 2,315 23,700
2008/09/30 2,300 2,345 2,070 2,265 54,300
2008/09/29 2,400 2,415 2,395 2,395 13,400
2008/09/26 2,500 2,570 2,405 2,405 16,700
2008/09/25 2,455 2,545 2,455 2,515 21,400
2008/09/24 2,440 2,500 2,405 2,440 12,900
2008/09/22 2,755 2,755 2,405 2,520 49,300
2008/09/19 2,540 2,720 2,540 2,635 76,500
2008/09/18 2,670 2,670 2,370 2,405 103,600
2008/09/17 2,930 2,945 2,770 2,770 47,500
2008/09/16 2,565 2,800 2,560 2,690 7,100
2008/09/12 2,760 2,785 2,740 2,755 11,200
2008/09/11 2,750 2,840 2,750 2,800 31,800
2008/09/10 2,885 2,910 2,815 2,850 49,100
2008/09/09 2,880 2,940 2,880 2,925 16,100
2008/09/08 2,745 2,855 2,745 2,840 8,900
2008/09/05 2,870 2,870 2,650 2,785 21,900
2008/09/04 2,800 2,900 2,800 2,885 10,700
2008/09/03 2,850 2,850 2,815 2,840 1,200
2008/09/02 2,800 2,820 2,780 2,800 3,300
2008/09/01 2,810 2,810 2,775 2,800 3,500
2008/08/29 2,820 2,860 2,815 2,835 5,100
2008/08/28 2,800 2,900 2,800 2,820 15,200
2008/08/27 2,805 2,815 2,800 2,805 9,100
2008/08/26 2,870 2,900 2,810 2,830 5,500
2008/08/25 2,860 2,940 2,860 2,870 2,800
2008/08/22 2,800 2,840 2,770 2,800 10,400
2008/08/21 2,930 2,945 2,865 2,870 16,600
2008/08/20 3,030 3,040 3,000 3,040 9,600
2008/08/19 3,110 3,150 3,040 3,150 9,800
2008/08/18 3,150 3,150 3,100 3,110 4,800
2008/08/15 3,200 3,200 3,060 3,200 21,100
2008/08/14 3,130 3,240 3,060 3,200 13,400
2008/08/13 3,250 3,280 3,210 3,280 7,800
2008/08/12 3,210 3,450 3,210 3,440 65,700
2008/08/11 3,050 3,150 2,960 3,070 23,700
2008/08/08 2,900 2,945 2,830 2,865 4,500
2008/08/07 2,875 2,955 2,875 2,935 18,600
2008/08/06 2,710 2,895 2,710 2,815 71,400
2008/08/05 2,700 2,720 2,660 2,695 9,700
2008/08/04 2,820 2,820 2,680 2,700 6,000
2008/08/01 2,865 2,865 2,800 2,805 5,600
2008/07/31 2,860 2,935 2,860 2,915 8,800
2008/07/30 2,985 2,985 2,855 2,860 4,400
2008/07/29 2,800 2,850 2,800 2,840 3,000
2008/07/28 2,950 2,950 2,815 2,900 42,000
2008/07/25 2,820 2,865 2,795 2,850 23,900
2008/07/24 2,835 2,955 2,755 2,950 57,200
2008/07/23 2,800 2,935 2,800 2,915 79,600
2008/07/22 2,550 2,790 2,550 2,740 128,700
2008/07/18 2,445 2,500 2,440 2,450 29,500
2008/07/17 2,400 2,465 2,400 2,425 78,800
2008/07/16 2,530 2,535 2,355 2,360 97,800
2008/07/15 2,755 2,755 2,640 2,690 72,500
2008/07/14 2,825 2,860 2,685 2,750 60,600
2008/07/11 2,835 2,840 2,780 2,800 199,100
2008/07/10 3,000 3,010 2,805 2,875 181,300
2008/07/09 3,040 3,100 3,000 3,030 9,600
2008/07/08 3,030 3,050 3,010 3,030 13,100
2008/07/07 3,070 3,070 2,980 3,030 7,600
2008/07/04 3,000 3,040 2,955 2,955 21,300
2008/07/03 3,040 3,040 2,990 3,000 12,800
2008/07/02 3,100 3,110 3,060 3,070 10,000
2008/07/01 3,150 3,160 3,100 3,120 8,500
2008/06/30 3,120 3,150 3,120 3,150 15,800
2008/06/27 3,110 3,200 3,110 3,160 55,400
2008/06/26 3,200 3,270 3,190 3,250 15,400
2008/06/25 3,190 3,260 3,190 3,240 23,800
2008/06/24 3,280 3,300 3,220 3,240 26,300
2008/06/23 3,330 3,380 3,310 3,380 20,800
2008/06/20 3,300 3,350 3,270 3,330 10,000
2008/06/19 3,200 3,320 3,200 3,300 14,700
2008/06/18 3,220 3,310 3,220 3,290 22,100
2008/06/17 3,260 3,310 3,260 3,270 12,200
2008/06/16 3,220 3,300 3,220 3,290 19,000
2008/06/13 3,240 3,280 3,160 3,250 19,900
2008/06/12 3,080 3,190 3,080 3,190 30,100
2008/06/11 3,120 3,130 3,060 3,080 70,100
2008/06/10 3,110 3,200 3,110 3,150 30,200
2008/06/09 3,220 3,300 3,220 3,250 12,300
2008/06/06 3,270 3,300 3,270 3,270 9,800
2008/06/05 3,350 3,350 3,250 3,270 6,500
2008/06/04 3,200 3,320 3,200 3,320 16,300
2008/06/03 3,280 3,340 3,180 3,210 34,500
2008/06/02 3,430 3,470 3,280 3,370 68,300
2008/05/30 3,250 3,450 3,220 3,450 77,100
2008/05/29 3,230 3,250 3,180 3,220 34,300
2008/05/28 3,360 3,370 3,130 3,180 62,600
2008/05/27 3,560 3,590 3,300 3,330 73,100
2008/05/26 3,700 3,710 3,490 3,540 33,600
2008/05/23 3,490 3,490 3,460 3,490 23,900
2008/05/22 3,450 3,460 3,430 3,440 19,600
2008/05/21 3,610 3,610 3,530 3,550 15,100
2008/05/20 3,730 3,730 3,630 3,640 12,900
2008/05/19 3,780 3,780 3,650 3,730 11,300
2008/05/16 3,670 3,890 3,670 3,780 32,600
2008/05/15 3,630 3,670 3,630 3,670 10,500
2008/05/14 3,630 3,700 3,630 3,630 12,800
2008/05/13 3,600 3,690 3,590 3,690 9,400
2008/05/12 3,580 3,610 3,580 3,590 9,100
2008/05/09 3,720 3,720 3,600 3,600 13,400
2008/05/08 3,670 3,730 3,670 3,700 19,600
2008/05/07 3,750 3,940 3,750 3,870 90,400
2008/05/02 3,800 3,800 3,740 3,740 14,900
2008/05/01 3,810 3,810 3,680 3,780 15,800
2008/04/30 3,570 3,840 3,550 3,820 59,500
2008/04/28 3,430 3,540 3,410 3,540 28,300
2008/04/25 3,450 3,510 3,420 3,420 4,800
2008/04/24 3,440 3,460 3,410 3,410 10,000
2008/04/23 3,420 3,540 3,420 3,490 177,900
2008/04/22 3,380 3,380 3,300 3,320 22,100
2008/04/21 3,560 3,580 3,420 3,430 39,600
2008/04/18 3,300 3,570 3,260 3,560 26,100
2008/04/17 3,300 3,400 3,290 3,320 6,300
2008/04/16 3,330 3,360 3,210 3,250 36,400
2008/04/15 3,350 3,420 3,320 3,330 29,600
2008/04/14 3,370 3,370 3,300 3,360 6,000
2008/04/11 3,430 3,480 3,350 3,480 24,500
2008/04/10 3,380 3,390 3,310 3,390 10,100
2008/04/09 3,390 3,440 3,240 3,340 30,700
2008/04/08 3,530 3,530 3,400 3,410 12,600
2008/04/07 3,570 3,590 3,490 3,560 35,700
2008/04/04 3,280 3,480 3,250 3,480 62,600
2008/04/03 3,260 3,300 3,210 3,210 42,100
2008/04/02 3,240 3,260 3,200 3,210 9,700
2008/04/01 3,080 3,140 3,020 3,140 10,000
2008/03/31 3,100 3,100 3,050 3,080 10,500
2008/03/28 3,080 3,120 3,070 3,100 17,800
2008/03/27 3,070 3,120 3,070 3,110 24,900
2008/03/26 3,100 3,160 3,050 3,110 19,100
2008/03/25 3,100 3,150 3,090 3,120 22,100
2008/03/24 3,110 3,110 3,060 3,080 15,000
2008/03/21 2,980 3,130 2,980 3,100 35,800
2008/03/19 3,000 3,130 2,990 3,080 38,100
2008/03/18 2,950 3,040 2,890 2,920 51,900
2008/03/17 3,050 3,070 2,910 2,945 62,500
2008/03/14 3,130 3,130 3,060 3,100 82,500
2008/03/13 3,230 3,300 3,150 3,150 65,300
2008/03/12 3,160 3,250 3,110 3,130 67,200
2008/03/11 3,060 3,130 3,040 3,070 82,800
2008/03/10 3,260 3,260 3,100 3,110 31,100
2008/03/07 3,270 3,430 3,250 3,270 36,000
2008/03/06 3,220 3,290 3,200 3,250 30,200
2008/03/05 3,150 3,220 3,110 3,200 25,100
2008/03/04 3,210 3,290 3,070 3,100 28,200
2008/03/03 3,310 3,310 3,160 3,240 33,300
2008/02/29 3,460 3,550 3,370 3,370 44,800
2008/02/28 3,470 3,590 3,470 3,570 134,900
2008/02/27 3,580 3,580 3,250 3,470 205,600
2008/02/26 3,500 3,530 3,310 3,530 147,300
2008/02/25 3,020 3,030 2,990 3,030 47,200
2008/02/22 3,070 3,080 3,020 3,070 31,900
2008/02/21 3,100 3,230 3,090 3,120 15,500
2008/02/20 3,150 3,150 3,100 3,120 31,200
2008/02/19 3,250 3,320 3,180 3,200 6,400
2008/02/18 3,390 3,400 3,050 3,190 72,500
2008/02/15 3,300 3,380 3,280 3,310 29,800
2008/02/14 3,340 3,340 3,250 3,330 47,500
2008/02/13 3,480 3,480 3,300 3,360 32,500
2008/02/12 3,450 3,470 3,300 3,380 80,600
2008/02/08 3,450 3,450 3,390 3,400 41,200
2008/02/07 3,400 3,400 3,200 3,300 60,000
2008/02/06 3,410 3,520 3,400 3,420 84,400
2008/02/05 3,460 3,480 3,350 3,370 13,700
2008/02/04 3,400 3,420 3,370 3,410 21,100
2008/02/01 3,480 3,480 3,360 3,420 101,700
2008/01/31 3,420 3,510 3,410 3,430 57,100
2008/01/30 3,430 3,450 3,400 3,420 55,500
2008/01/29 3,430 3,530 3,430 3,500 15,400
2008/01/28 3,360 3,400 3,340 3,360 37,100
2008/01/25 3,420 3,570 3,420 3,500 20,900
2008/01/24 3,320 3,430 3,320 3,410 22,600
2008/01/23 3,210 3,290 3,180 3,200 81,000
2008/01/22 3,130 3,240 3,000 3,200 52,900
2008/01/21 3,200 3,230 3,070 3,180 115,100
2008/01/18 3,140 3,310 3,100 3,190 289,900
2008/01/17 3,490 3,490 2,915 3,040 195,900
2008/01/16 3,470 3,580 3,370 3,390 119,200
2008/01/15 3,930 3,950 3,810 3,870 63,300
2008/01/11 4,150 4,150 4,070 4,080 30,600
2008/01/10 4,170 4,170 4,130 4,150 25,200
2008/01/09 4,110 4,160 4,080 4,120 44,900
2008/01/08 4,220 4,220 4,090 4,200 81,700
2008/01/07 4,400 4,400 4,190 4,240 57,400
2008/01/04 4,150 4,210 4,110 4,150 81,500

このページの先頭へ