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
2009/12/30 1,149 1,176 1,148 1,152 14,300
2009/12/29 1,163 1,167 1,150 1,152 9,500
2009/12/28 1,156 1,176 1,151 1,162 10,200
2009/12/25 1,198 1,198 1,136 1,156 32,900
2009/12/24 1,196 1,219 1,174 1,181 23,100
2009/12/22 1,200 1,248 1,191 1,191 29,500
2009/12/21 1,198 1,200 1,175 1,187 21,500
2009/12/18 1,122 1,222 1,115 1,190 77,300
2009/12/17 1,140 1,157 1,116 1,140 30,200
2009/12/16 1,140 1,140 1,115 1,118 17,500
2009/12/15 1,130 1,151 1,111 1,151 22,500
2009/12/14 1,150 1,159 1,130 1,152 12,600
2009/12/11 1,150 1,176 1,127 1,150 19,700
2009/12/10 1,152 1,168 1,130 1,160 39,800
2009/12/09 1,202 1,202 1,162 1,184 16,700
2009/12/08 1,273 1,273 1,213 1,222 29,700
2009/12/07 1,319 1,325 1,272 1,288 83,500
2009/12/04 1,289 1,310 1,280 1,310 131,800
2009/12/03 1,260 1,300 1,240 1,289 154,400
2009/12/02 1,192 1,250 1,192 1,250 46,000
2009/12/01 1,204 1,208 1,172 1,200 28,600
2009/11/30 1,199 1,204 1,137 1,196 53,700
2009/11/27 1,191 1,191 1,139 1,157 33,200
2009/11/26 1,200 1,212 1,178 1,212 25,100
2009/11/25 1,216 1,217 1,172 1,195 41,900
2009/11/24 1,202 1,238 1,175 1,206 55,100
2009/11/20 1,136 1,239 1,120 1,199 83,600
2009/11/19 1,079 1,145 1,060 1,140 69,100
2009/11/18 1,060 1,111 1,053 1,069 93,400
2009/11/17 1,100 1,125 1,051 1,064 109,400
2009/11/16 1,140 1,140 1,125 1,128 106,500
2009/11/13 1,140 1,155 1,103 1,110 138,800
2009/11/12 1,238 1,240 1,055 1,055 114,600
2009/11/11 1,158 1,205 1,148 1,198 70,600
2009/11/10 1,143 1,160 1,120 1,130 35,100
2009/11/09 1,130 1,130 1,064 1,090 12,100
2009/11/06 1,143 1,143 1,111 1,115 28,100
2009/11/05 1,100 1,135 1,060 1,103 71,300
2009/11/04 1,135 1,149 1,081 1,100 93,500
2009/11/02 1,137 1,179 1,133 1,154 90,300
2009/10/30 1,150 1,225 1,094 1,210 110,100
2009/10/29 1,041 1,085 1,027 1,060 124,500
2009/10/28 1,200 1,202 1,139 1,140 143,400
2009/10/27 1,268 1,268 1,238 1,239 33,400
2009/10/26 1,288 1,288 1,265 1,280 10,800
2009/10/23 1,258 1,270 1,235 1,268 46,000
2009/10/22 1,281 1,300 1,260 1,260 62,000
2009/10/21 1,320 1,320 1,300 1,311 28,500
2009/10/20 1,340 1,347 1,285 1,336 74,500
2009/10/19 1,256 1,370 1,236 1,346 146,400
2009/10/16 1,220 1,238 1,200 1,216 39,400
2009/10/15 1,275 1,275 1,213 1,220 71,900
2009/10/14 1,280 1,281 1,236 1,236 62,600
2009/10/13 1,341 1,341 1,243 1,279 160,600
2009/10/09 1,325 1,368 1,325 1,343 50,600
2009/10/08 1,360 1,384 1,306 1,311 85,500
2009/10/07 1,326 1,370 1,311 1,360 111,800
2009/10/06 1,301 1,347 1,301 1,324 61,400
2009/10/05 1,329 1,400 1,249 1,360 137,200
2009/10/02 1,240 1,300 1,171 1,249 282,100
2009/10/01 1,430 1,445 1,341 1,341 84,100
2009/09/30 1,420 1,474 1,410 1,469 99,700
2009/09/29 1,450 1,450 1,320 1,385 137,100
2009/09/28 1,405 1,484 1,352 1,450 149,000
2009/09/25 1,445 1,470 1,420 1,434 154,000
2009/09/24 1,460 1,550 1,412 1,485 351,500
2009/09/18 1,355 1,540 1,341 1,540 517,300
2009/09/17 1,299 1,350 1,253 1,340 144,200
2009/09/16 1,340 1,398 1,259 1,339 294,200
2009/09/15 1,197 1,311 1,195 1,220 176,700
2009/09/14 1,055 1,209 1,035 1,178 241,600
2009/09/11 1,025 1,035 1,005 1,018 35,000
2009/09/10 970 1,025 970 1,009 153,000
2009/09/09 968 969 952 957 38,800
2009/09/08 970 980 967 978 30,900
2009/09/07 1,002 1,009 980 980 46,500
2009/09/04 1,000 1,003 987 995 69,100
2009/09/03 1,000 1,010 972 973 79,200
2009/09/02 1,010 1,015 995 998 92,500
2009/09/01 1,070 1,070 1,051 1,058 55,500
2009/08/31 1,070 1,075 1,045 1,074 144,800
2009/08/28 1,050 1,050 1,025 1,030 52,000
2009/08/27 1,030 1,030 1,001 1,010 42,000
2009/08/26 1,022 1,034 1,010 1,028 82,800
2009/08/25 1,005 1,010 998 1,002 49,400
2009/08/24 1,010 1,030 1,000 1,000 63,800
2009/08/21 1,000 1,008 974 990 95,000
2009/08/20 960 990 950 968 110,100
2009/08/19 1,020 1,041 988 1,000 70,400
2009/08/18 983 1,090 955 1,060 237,800
2009/08/17 1,102 1,106 1,025 1,033 157,400
2009/08/14 1,100 1,135 1,075 1,111 204,900
2009/08/13 1,205 1,240 1,058 1,195 350,900
2009/08/12 1,050 1,065 1,025 1,065 211,400
2009/08/11 875 965 875 965 684,200
2009/08/10 833 870 833 865 325,900
2009/08/07 795 815 795 815 99,800
2009/08/06 780 800 777 795 127,900
2009/08/05 786 798 780 783 66,500
2009/08/04 793 799 775 775 94,100
2009/08/03 760 774 751 773 37,500
2009/07/31 742 766 734 750 54,000
2009/07/30 765 766 723 735 166,800
2009/07/29 792 792 768 773 189,000
2009/07/28 825 825 812 813 99,300
2009/07/27 800 814 793 812 73,000
2009/07/24 761 780 761 773 123,300
2009/07/23 754 754 735 741 28,000
2009/07/22 760 760 729 744 37,900
2009/07/21 746 762 733 757 116,300
2009/07/17 690 719 686 719 50,900
2009/07/16 700 700 675 680 47,600
2009/07/15 690 691 653 662 54,800
2009/07/14 684 685 675 685 12,200
2009/07/13 686 700 654 654 37,600
2009/07/10 720 720 700 706 18,600
2009/07/09 723 724 705 713 49,300
2009/07/08 765 770 735 741 48,800
2009/07/07 780 780 765 765 29,800
2009/07/06 788 790 778 783 57,000
2009/07/03 753 768 749 768 16,800
2009/07/02 738 775 738 763 64,400
2009/07/01 738 750 721 741 103,500
2009/06/30 775 775 725 738 121,100
2009/06/29 820 820 780 785 40,300
2009/06/26 817 820 806 813 13,000
2009/06/25 827 828 807 820 23,900
2009/06/24 787 817 775 817 34,900
2009/06/23 781 797 780 797 30,100
2009/06/22 823 828 810 811 25,500
2009/06/19 813 829 807 819 38,900
2009/06/18 809 809 795 800 21,600
2009/06/17 780 810 780 799 10,700
2009/06/16 810 810 775 791 64,400
2009/06/15 810 832 808 815 46,900
2009/06/12 805 817 800 810 40,800
2009/06/11 814 824 806 810 34,600
2009/06/10 795 824 795 824 61,900
2009/06/09 841 841 815 815 46,500
2009/06/08 847 855 831 840 44,600
2009/06/05 850 850 827 842 63,400
2009/06/04 880 880 784 823 150,400
2009/06/03 900 910 850 860 126,300
2009/06/02 881 885 874 885 40,500
2009/06/01 868 885 862 867 32,600
2009/05/29 843 863 842 858 37,900
2009/05/28 832 846 831 846 21,800
2009/05/27 835 854 831 846 26,000
2009/05/26 831 839 822 825 25,400
2009/05/25 851 866 834 845 24,800
2009/05/22 850 858 840 841 45,700
2009/05/21 885 885 850 868 43,800
2009/05/20 850 874 850 855 38,100
2009/05/19 875 899 860 865 30,900
2009/05/18 865 875 860 871 47,200
2009/05/15 871 930 871 925 58,400
2009/05/14 881 881 854 856 68,300
2009/05/13 944 944 911 922 115,800
2009/05/12 981 995 953 954 92,100
2009/05/11 983 985 928 944 57,500
2009/05/08 958 975 909 933 112,800
2009/05/07 938 938 929 938 104,000
2009/05/01 815 838 815 838 35,900
2009/04/30 823 839 801 816 71,300
2009/04/28 818 830 815 823 56,000
2009/04/27 880 880 820 868 133,800
2009/04/24 750 780 740 780 152,800
2009/04/23 681 690 671 680 43,300
2009/04/22 631 655 630 655 46,000
2009/04/21 675 675 648 650 67,800
2009/04/20 688 693 671 683 58,000
2009/04/17 680 705 676 685 83,500
2009/04/16 680 695 662 675 43,200
2009/04/15 660 677 655 670 59,100
2009/04/14 659 684 659 665 24,600
2009/04/13 674 674 645 657 35,100
2009/04/10 705 705 660 675 40,700
2009/04/09 651 658 611 645 95,000
2009/04/08 691 737 640 660 142,100
2009/04/07 585 675 585 675 119,000
2009/04/06 570 625 553 575 118,500
2009/04/03 520 532 506 530 179,000
2009/04/02 503 517 493 511 45,200
2009/04/01 499 499 489 493 26,900
2009/03/31 485 491 483 485 47,400
2009/03/30 520 522 490 500 61,100
2009/03/27 533 540 528 532 42,200
2009/03/26 558 558 522 530 52,500
2009/03/25 541 548 510 548 47,900
2009/03/24 502 536 500 536 56,700
2009/03/23 472 490 472 482 38,600
2009/03/19 486 488 461 472 88,000
2009/03/18 513 514 482 498 51,800
2009/03/17 529 530 515 527 53,100
2009/03/16 505 530 503 517 28,400
2009/03/13 475 508 475 494 33,500
2009/03/12 485 485 465 470 15,300
2009/03/11 490 507 480 480 24,700
2009/03/10 491 500 480 485 14,600
2009/03/09 496 499 490 493 9,400
2009/03/06 485 500 481 490 9,800
2009/03/05 520 520 502 510 42,200
2009/03/04 480 499 461 497 36,000
2009/03/03 455 475 451 470 53,700
2009/03/02 510 510 478 490 46,100
2009/02/27 535 535 518 525 24,700
2009/02/26 552 552 507 525 61,700
2009/02/25 571 579 505 532 70,700
2009/02/24 610 610 555 571 36,800
2009/02/23 615 635 605 623 12,800
2009/02/20 670 673 640 645 27,600
2009/02/19 690 704 687 697 14,900
2009/02/18 668 682 663 680 39,200
2009/02/17 685 718 663 672 57,000
2009/02/16 753 770 751 755 6,400
2009/02/13 771 780 750 763 30,200
2009/02/12 799 799 771 771 32,100
2009/02/10 790 816 790 805 12,500
2009/02/09 811 820 804 804 13,300
2009/02/06 800 804 796 801 12,700
2009/02/05 801 804 792 800 23,700
2009/02/04 771 771 760 761 16,600
2009/02/03 766 770 755 756 22,800
2009/02/02 783 783 761 765 16,800
2009/01/30 780 789 770 774 17,700
2009/01/29 805 806 780 785 12,000
2009/01/28 767 795 759 795 13,600
2009/01/27 760 760 741 757 17,000
2009/01/26 788 788 735 739 37,200
2009/01/23 774 774 750 758 27,300
2009/01/22 765 777 755 777 31,700
2009/01/21 800 800 756 775 28,800
2009/01/20 841 843 809 810 11,100
2009/01/19 873 873 834 841 9,900
2009/01/16 837 856 830 843 9,300
2009/01/15 862 862 830 831 23,200
2009/01/14 888 888 864 872 20,700
2009/01/13 881 900 875 889 26,300
2009/01/09 901 902 899 901 20,400
2009/01/08 933 950 906 911 32,800
2009/01/07 927 967 927 953 78,400
2009/01/06 927 935 900 917 31,100
2009/01/05 938 940 917 934 22,000

このページの先頭へ