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
2010/12/30 2,183 2,373 2,177 2,373 42,000
2010/12/29 2,240 2,240 2,215 2,233 8,200
2010/12/28 2,236 2,260 2,160 2,240 30,300
2010/12/27 2,280 2,285 2,150 2,266 61,900
2010/12/24 2,100 2,180 2,080 2,135 61,000
2010/12/22 2,097 2,110 2,075 2,078 11,900
2010/12/21 2,084 2,130 2,075 2,091 14,700
2010/12/20 2,074 2,130 2,051 2,084 56,700
2010/12/17 2,020 2,110 2,010 2,079 64,800
2010/12/16 2,022 2,030 2,012 2,015 16,500
2010/12/15 2,030 2,055 2,015 2,049 17,000
2010/12/14 2,046 2,069 2,040 2,045 12,000
2010/12/13 2,040 2,070 2,030 2,070 20,500
2010/12/10 2,140 2,140 2,060 2,060 8,100
2010/12/09 2,092 2,135 2,056 2,098 12,600
2010/12/08 2,090 2,125 2,050 2,082 34,200
2010/12/07 2,042 2,065 2,035 2,036 6,700
2010/12/06 2,050 2,088 2,024 2,051 12,300
2010/12/03 2,030 2,048 2,020 2,037 19,500
2010/12/02 2,034 2,050 2,013 2,014 46,700
2010/12/01 2,040 2,066 2,010 2,030 28,400
2010/11/30 2,000 2,149 1,995 2,140 52,400
2010/11/29 2,010 2,030 2,001 2,001 9,900
2010/11/26 2,030 2,070 2,010 2,031 39,900
2010/11/25 2,005 2,050 1,990 2,000 19,800
2010/11/24 2,035 2,035 2,005 2,014 28,800
2010/11/22 2,095 2,130 2,048 2,085 22,100
2010/11/19 2,115 2,124 2,085 2,094 32,400
2010/11/18 2,095 2,113 2,070 2,085 21,000
2010/11/17 2,114 2,179 2,089 2,113 38,500
2010/11/16 2,310 2,310 2,150 2,179 36,900
2010/11/15 2,101 2,367 2,070 2,310 35,000
2010/11/12 2,146 2,150 2,110 2,125 24,300
2010/11/11 2,226 2,245 2,130 2,174 23,600
2010/11/10 2,295 2,330 2,226 2,247 35,500
2010/11/09 2,250 2,330 2,250 2,295 91,300
2010/11/08 2,040 2,339 2,040 2,337 99,800
2010/11/05 2,018 2,038 2,018 2,024 17,400
2010/11/04 1,981 1,998 1,953 1,989 19,600
2010/11/02 2,000 2,000 1,945 1,982 12,400
2010/11/01 2,004 2,006 1,996 2,001 5,400
2010/10/29 2,000 2,019 1,996 2,019 9,100
2010/10/28 1,970 2,013 1,970 1,974 18,700
2010/10/27 1,981 2,000 1,981 1,987 23,300
2010/10/26 1,995 1,999 1,964 1,964 19,400
2010/10/25 1,920 1,995 1,920 1,960 15,300
2010/10/22 1,945 1,945 1,913 1,933 13,100
2010/10/21 1,993 1,993 1,916 1,941 2,900
2010/10/20 1,921 1,940 1,900 1,940 13,300
2010/10/19 2,000 2,017 1,920 1,958 21,000
2010/10/18 2,011 2,017 1,980 2,000 8,200
2010/10/15 2,005 2,080 2,005 2,010 14,600
2010/10/14 2,035 2,035 1,980 2,000 15,300
2010/10/13 1,999 2,090 1,981 2,007 40,800
2010/10/12 1,911 2,000 1,911 1,981 25,600
2010/10/08 1,840 1,895 1,835 1,895 34,200
2010/10/07 1,816 1,849 1,816 1,842 7,400
2010/10/06 1,810 1,875 1,810 1,841 31,200
2010/10/05 1,810 1,825 1,785 1,806 16,400
2010/10/04 1,805 1,814 1,782 1,782 6,700
2010/10/01 1,805 1,825 1,801 1,825 20,200
2010/09/30 1,800 1,840 1,776 1,818 82,500
2010/09/29 1,770 1,817 1,770 1,792 41,100
2010/09/28 1,791 1,791 1,720 1,767 12,900
2010/09/27 1,820 1,820 1,780 1,796 8,300
2010/09/24 1,796 1,796 1,762 1,762 11,300
2010/09/22 1,805 1,813 1,785 1,813 11,300
2010/09/21 1,760 1,820 1,755 1,800 41,700
2010/09/17 1,735 1,795 1,732 1,755 57,700
2010/09/16 1,707 1,779 1,707 1,740 56,700
2010/09/15 1,740 1,740 1,700 1,711 17,600
2010/09/14 1,692 1,770 1,692 1,770 37,900
2010/09/13 1,692 1,723 1,692 1,692 4,100
2010/09/10 1,690 1,709 1,682 1,692 11,900
2010/09/09 1,700 1,705 1,691 1,699 28,500
2010/09/08 1,662 1,690 1,656 1,660 5,300
2010/09/07 1,696 1,729 1,686 1,692 10,400
2010/09/06 1,710 1,740 1,692 1,721 44,200
2010/09/03 1,670 1,699 1,660 1,695 18,700
2010/09/02 1,660 1,672 1,652 1,670 61,500
2010/09/01 1,619 1,660 1,619 1,650 16,200
2010/08/31 1,600 1,680 1,590 1,650 133,700
2010/08/30 1,602 1,711 1,602 1,690 41,600
2010/08/27 1,565 1,598 1,550 1,590 19,400
2010/08/26 1,600 1,600 1,560 1,566 28,200
2010/08/25 1,610 1,610 1,587 1,591 59,000
2010/08/24 1,610 1,630 1,605 1,616 21,500
2010/08/23 1,580 1,630 1,580 1,614 23,200
2010/08/20 1,605 1,614 1,581 1,610 31,200
2010/08/19 1,600 1,629 1,600 1,629 10,000
2010/08/18 1,616 1,630 1,601 1,601 12,400
2010/08/17 1,610 1,632 1,610 1,615 10,900
2010/08/16 1,620 1,635 1,581 1,634 19,600
2010/08/13 1,586 1,640 1,586 1,629 18,600
2010/08/12 1,556 1,610 1,556 1,600 12,500
2010/08/11 1,710 1,710 1,654 1,665 33,000
2010/08/10 1,551 1,700 1,551 1,690 103,100
2010/08/09 1,530 1,550 1,500 1,537 30,400
2010/08/06 1,524 1,570 1,524 1,551 6,900
2010/08/05 1,560 1,565 1,555 1,564 17,900
2010/08/04 1,550 1,560 1,540 1,548 23,300
2010/08/03 1,534 1,551 1,534 1,550 30,700
2010/08/02 1,520 1,569 1,520 1,534 20,000
2010/07/30 1,546 1,546 1,520 1,523 31,100
2010/07/29 1,530 1,560 1,530 1,550 22,300
2010/07/28 1,530 1,539 1,517 1,535 28,700
2010/07/27 1,500 1,542 1,500 1,530 21,200
2010/07/26 1,528 1,546 1,526 1,532 18,800
2010/07/23 1,482 1,511 1,470 1,487 46,300
2010/07/22 1,469 1,475 1,451 1,460 17,400
2010/07/21 1,467 1,497 1,467 1,495 14,900
2010/07/20 1,432 1,469 1,432 1,445 19,100
2010/07/16 1,488 1,520 1,488 1,492 8,400
2010/07/15 1,542 1,542 1,515 1,521 5,500
2010/07/14 1,521 1,543 1,521 1,542 8,900
2010/07/13 1,525 1,525 1,465 1,493 23,600
2010/07/12 1,590 1,590 1,525 1,535 9,100
2010/07/09 1,545 1,545 1,515 1,520 24,800
2010/07/08 1,512 1,528 1,505 1,512 22,000
2010/07/07 1,528 1,528 1,470 1,500 32,200
2010/07/06 1,501 1,520 1,500 1,520 37,300
2010/07/05 1,548 1,548 1,502 1,525 46,900
2010/07/02 1,515 1,590 1,500 1,508 43,800
2010/07/01 1,580 1,580 1,512 1,530 88,100
2010/06/30 1,610 1,640 1,582 1,634 124,800
2010/06/29 1,698 1,720 1,664 1,720 35,100
2010/06/28 1,770 1,770 1,650 1,670 42,000
2010/06/25 1,690 1,770 1,685 1,770 108,100
2010/06/24 1,651 1,682 1,651 1,674 13,100
2010/06/23 1,680 1,715 1,643 1,685 55,100
2010/06/22 1,615 1,700 1,608 1,687 74,200
2010/06/21 1,526 1,620 1,526 1,607 29,600
2010/06/18 1,563 1,593 1,505 1,518 26,400
2010/06/17 1,580 1,593 1,561 1,561 15,300
2010/06/16 1,594 1,600 1,552 1,578 26,700
2010/06/15 1,593 1,594 1,561 1,594 22,400
2010/06/14 1,577 1,630 1,577 1,590 22,800
2010/06/11 1,570 1,630 1,561 1,617 84,700
2010/06/10 1,431 1,540 1,420 1,540 52,400
2010/06/09 1,430 1,471 1,430 1,430 57,700
2010/06/08 1,462 1,510 1,462 1,500 31,900
2010/06/07 1,520 1,524 1,475 1,485 29,300
2010/06/04 1,610 1,632 1,577 1,577 25,400
2010/06/03 1,466 1,620 1,466 1,620 83,000
2010/06/02 1,453 1,510 1,450 1,456 23,400
2010/06/01 1,500 1,549 1,490 1,510 9,900
2010/05/31 1,480 1,560 1,461 1,501 58,700
2010/05/28 1,401 1,484 1,401 1,453 30,900
2010/05/27 1,315 1,420 1,300 1,420 51,500
2010/05/26 1,350 1,350 1,310 1,320 50,600
2010/05/25 1,382 1,382 1,280 1,290 79,500
2010/05/24 1,440 1,440 1,396 1,396 36,900
2010/05/21 1,450 1,484 1,420 1,441 103,100
2010/05/20 1,520 1,615 1,520 1,590 35,000
2010/05/19 1,500 1,530 1,457 1,500 104,700
2010/05/18 1,540 1,597 1,451 1,495 55,700
2010/05/17 1,649 1,649 1,517 1,520 66,500
2010/05/14 1,645 1,680 1,592 1,680 56,300
2010/05/13 1,641 1,691 1,614 1,644 57,800
2010/05/12 1,630 1,688 1,570 1,601 75,900
2010/05/11 1,675 1,715 1,580 1,593 51,500
2010/05/10 1,699 1,701 1,605 1,634 43,600
2010/05/07 1,680 1,752 1,605 1,723 177,300
2010/05/06 1,797 1,797 1,773 1,784 75,000
2010/04/30 1,840 1,840 1,810 1,830 47,400
2010/04/28 1,730 1,830 1,730 1,810 91,100
2010/04/27 1,810 1,835 1,805 1,819 130,800
2010/04/26 1,780 1,894 1,752 1,807 142,500
2010/04/23 1,599 1,690 1,570 1,672 161,700
2010/04/22 1,533 1,566 1,510 1,555 122,900
2010/04/21 1,505 1,535 1,494 1,510 82,600
2010/04/20 1,529 1,537 1,465 1,482 110,700
2010/04/19 1,504 1,570 1,504 1,545 83,700
2010/04/16 1,672 1,695 1,600 1,624 125,500
2010/04/15 1,600 1,650 1,600 1,650 183,500
2010/04/14 1,559 1,592 1,559 1,580 46,600
2010/04/13 1,555 1,559 1,510 1,559 81,800
2010/04/12 1,531 1,564 1,520 1,538 75,700
2010/04/09 1,500 1,520 1,500 1,520 83,000
2010/04/08 1,460 1,494 1,454 1,469 43,300
2010/04/07 1,480 1,504 1,415 1,472 83,900
2010/04/06 1,555 1,569 1,536 1,560 88,100
2010/04/05 1,488 1,525 1,460 1,495 140,700
2010/04/02 1,420 1,451 1,405 1,449 74,000
2010/04/01 1,366 1,405 1,366 1,399 132,800
2010/03/31 1,349 1,409 1,349 1,360 96,400
2010/03/30 1,325 1,366 1,305 1,349 176,900
2010/03/29 1,281 1,320 1,279 1,310 103,000
2010/03/26 1,295 1,295 1,272 1,277 98,500
2010/03/25 1,280 1,295 1,260 1,295 76,700
2010/03/24 1,248 1,275 1,235 1,273 118,200
2010/03/23 1,240 1,244 1,231 1,241 67,100
2010/03/19 1,216 1,251 1,205 1,205 88,800
2010/03/18 1,239 1,249 1,230 1,230 54,600
2010/03/17 1,205 1,245 1,205 1,225 78,500
2010/03/16 1,211 1,220 1,186 1,197 70,500
2010/03/15 1,240 1,245 1,235 1,245 33,700
2010/03/12 1,229 1,258 1,222 1,240 38,300
2010/03/11 1,220 1,230 1,217 1,226 61,000
2010/03/10 1,220 1,220 1,206 1,211 32,500
2010/03/09 1,176 1,233 1,173 1,228 61,000
2010/03/08 1,195 1,195 1,150 1,157 51,700
2010/03/05 1,226 1,230 1,190 1,195 27,400
2010/03/04 1,195 1,238 1,190 1,214 61,400
2010/03/03 1,175 1,200 1,147 1,190 81,600
2010/03/02 1,168 1,186 1,168 1,175 18,800
2010/03/01 1,150 1,169 1,140 1,168 11,900
2010/02/26 1,152 1,169 1,125 1,154 31,000
2010/02/25 1,154 1,170 1,150 1,167 16,600
2010/02/24 1,110 1,169 1,110 1,145 35,200
2010/02/23 1,194 1,194 1,153 1,170 10,600
2010/02/22 1,162 1,200 1,140 1,195 13,800
2010/02/19 1,220 1,220 1,186 1,189 23,900
2010/02/18 1,249 1,249 1,222 1,223 17,200
2010/02/17 1,220 1,238 1,215 1,230 55,500
2010/02/16 1,250 1,250 1,180 1,202 53,700
2010/02/15 1,185 1,237 1,173 1,214 33,500
2010/02/12 1,094 1,250 1,094 1,198 86,800
2010/02/10 1,053 1,070 1,047 1,064 14,300
2010/02/09 1,018 1,069 1,018 1,047 57,300
2010/02/08 1,098 1,098 1,004 1,028 86,000
2010/02/05 1,115 1,115 1,098 1,105 39,300
2010/02/04 1,145 1,145 1,125 1,139 25,400
2010/02/03 1,142 1,142 1,130 1,134 22,500
2010/02/02 1,148 1,150 1,135 1,145 17,500
2010/02/01 1,120 1,125 1,115 1,118 20,100
2010/01/29 1,180 1,180 1,110 1,123 58,600
2010/01/28 1,150 1,177 1,150 1,162 28,800
2010/01/27 1,175 1,175 1,160 1,162 30,200
2010/01/26 1,206 1,249 1,155 1,180 48,800
2010/01/25 1,213 1,213 1,200 1,213 13,100
2010/01/22 1,240 1,250 1,200 1,213 29,700
2010/01/21 1,259 1,267 1,243 1,250 13,000
2010/01/20 1,250 1,280 1,250 1,270 19,400
2010/01/19 1,273 1,273 1,252 1,264 16,400
2010/01/18 1,285 1,285 1,260 1,275 21,000
2010/01/15 1,325 1,330 1,290 1,303 40,700
2010/01/14 1,290 1,309 1,281 1,305 44,400
2010/01/13 1,315 1,315 1,291 1,301 22,000
2010/01/12 1,312 1,335 1,280 1,330 31,700
2010/01/08 1,333 1,364 1,316 1,330 60,100
2010/01/07 1,308 1,330 1,273 1,330 62,800
2010/01/06 1,271 1,315 1,271 1,310 92,900
2010/01/05 1,213 1,300 1,213 1,268 114,600
2010/01/04 1,162 1,195 1,160 1,194 18,800

このページの先頭へ