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
2011/12/30 2,106 2,183 2,106 2,129 183,200
2011/12/29 2,183 2,253 2,107 2,148 240,100
2011/12/28 2,058 2,224 2,047 2,182 377,100
2011/12/27 2,037 2,037 2,000 2,008 33,300
2011/12/26 2,039 2,040 2,011 2,039 56,200
2011/12/22 2,020 2,055 1,963 1,999 99,500
2011/12/21 2,064 2,071 2,010 2,023 81,000
2011/12/20 2,051 2,057 2,001 2,055 101,200
2011/12/19 2,088 2,095 2,001 2,035 194,200
2011/12/16 2,050 2,088 1,971 2,039 244,100
2011/12/15 1,890 2,020 1,885 1,995 336,700
2011/12/14 1,900 1,907 1,855 1,907 139,900
2011/12/13 1,871 1,908 1,847 1,908 138,900
2011/12/12 1,790 1,900 1,780 1,889 208,100
2011/12/09 1,795 1,805 1,765 1,770 85,400
2011/12/08 1,783 1,808 1,762 1,802 104,600
2011/12/07 1,781 1,803 1,780 1,798 72,400
2011/12/06 1,870 1,874 1,783 1,783 153,100
2011/12/05 1,872 1,876 1,851 1,862 87,200
2011/12/02 1,797 1,847 1,797 1,832 107,600
2011/12/01 1,873 1,880 1,790 1,790 139,700
2011/11/30 1,820 1,849 1,791 1,833 87,700
2011/11/29 1,827 1,850 1,783 1,845 123,100
2011/11/28 1,798 1,820 1,740 1,792 58,600
2011/11/25 1,707 1,801 1,675 1,766 123,500
2011/11/24 1,872 1,872 1,712 1,718 230,500
2011/11/22 1,942 1,942 1,844 1,927 205,400
2011/11/21 1,989 1,995 1,950 1,984 55,900
2011/11/18 2,009 2,009 1,939 1,974 82,000
2011/11/17 2,022 2,035 1,987 2,013 89,600
2011/11/16 2,061 2,074 2,010 2,025 76,500
2011/11/15 2,065 2,125 2,056 2,103 57,300
2011/11/14 2,048 2,095 2,038 2,085 39,100
2011/11/11 2,066 2,073 2,010 2,016 62,500
2011/11/10 2,072 2,099 2,055 2,066 36,200
2011/11/09 2,094 2,135 2,068 2,129 255,200
2011/11/08 2,055 2,106 2,032 2,093 113,400
2011/11/07 2,135 2,135 2,023 2,027 165,200
2011/11/04 2,120 2,165 2,110 2,137 207,300
2011/11/02 2,100 2,105 2,056 2,099 77,500
2011/11/01 2,073 2,107 2,066 2,107 68,900
2011/10/31 2,120 2,120 2,080 2,099 75,200
2011/10/28 2,142 2,142 2,071 2,106 124,800
2011/10/27 2,033 2,136 2,033 2,100 157,600
2011/10/26 2,040 2,074 2,020 2,059 36,800
2011/10/25 2,100 2,140 2,080 2,080 77,200
2011/10/24 2,130 2,130 2,001 2,071 90,700
2011/10/21 2,100 2,151 2,092 2,138 46,500
2011/10/20 2,180 2,180 2,056 2,092 132,400
2011/10/19 2,238 2,238 2,195 2,203 40,100
2011/10/18 2,219 2,238 2,173 2,238 90,500
2011/10/17 2,225 2,290 2,225 2,245 64,700
2011/10/14 2,255 2,280 2,205 2,225 78,000
2011/10/13 2,370 2,389 2,300 2,320 57,700
2011/10/12 2,365 2,389 2,341 2,369 41,900
2011/10/11 2,430 2,430 2,361 2,396 104,600
2011/10/07 2,272 2,320 2,260 2,310 176,500
2011/10/06 2,150 2,220 2,110 2,177 89,900
2011/10/05 2,230 2,230 2,093 2,093 95,800
2011/10/04 2,180 2,180 2,120 2,160 156,600
2011/10/03 2,350 2,350 2,228 2,235 119,000
2011/09/30 2,350 2,357 2,302 2,339 117,200
2011/09/29 2,399 2,490 2,303 2,399 134,500
2011/09/28 2,550 2,600 2,414 2,442 187,400
2011/09/27 2,563 2,632 2,556 2,605 99,900
2011/09/26 2,690 2,690 2,520 2,522 79,100
2011/09/22 2,799 2,799 2,720 2,748 75,300
2011/09/21 2,812 2,858 2,780 2,839 106,500
2011/09/20 2,797 2,885 2,797 2,861 60,000
2011/09/16 2,758 2,845 2,742 2,800 31,600
2011/09/15 2,710 2,765 2,710 2,757 26,900
2011/09/14 2,814 2,823 2,659 2,680 58,600
2011/09/13 2,811 2,840 2,791 2,793 25,500
2011/09/12 2,859 2,859 2,776 2,810 73,400
2011/09/09 2,870 2,905 2,856 2,863 82,200
2011/09/08 2,899 2,901 2,818 2,868 45,700
2011/09/07 2,949 2,950 2,818 2,854 132,400
2011/09/06 2,955 3,020 2,841 2,880 63,600
2011/09/05 2,826 3,125 2,820 3,015 126,800
2011/09/02 2,910 2,912 2,820 2,855 72,400
2011/09/01 2,898 3,060 2,892 2,950 178,500
2011/08/31 2,640 2,863 2,606 2,760 148,300
2011/08/30 2,538 2,628 2,492 2,601 43,700
2011/08/29 2,476 2,500 2,461 2,471 12,400
2011/08/26 2,500 2,520 2,456 2,459 56,300
2011/08/25 2,680 2,680 2,473 2,530 170,500
2011/08/24 2,316 2,330 2,276 2,300 32,600
2011/08/23 2,330 2,330 2,250 2,300 15,200
2011/08/22 2,400 2,400 2,281 2,295 32,200
2011/08/19 2,402 2,412 2,365 2,388 29,600
2011/08/18 2,480 2,480 2,439 2,471 17,000
2011/08/17 2,367 2,398 2,340 2,387 11,300
2011/08/16 2,385 2,385 2,305 2,326 17,500
2011/08/15 2,250 2,340 2,250 2,285 20,100
2011/08/12 2,300 2,300 2,231 2,247 12,700
2011/08/11 2,157 2,250 2,106 2,250 11,600
2011/08/10 2,354 2,399 2,203 2,255 36,300
2011/08/09 1,954 2,328 1,949 2,328 105,000
2011/08/08 2,481 2,520 2,101 2,204 81,900
2011/08/05 2,488 2,504 2,450 2,481 21,600
2011/08/04 2,580 2,620 2,540 2,611 7,000
2011/08/03 2,580 2,580 2,520 2,580 25,900
2011/08/02 2,600 2,649 2,590 2,611 29,600
2011/08/01 2,541 2,582 2,531 2,565 29,400
2011/07/29 2,435 2,573 2,435 2,573 93,000
2011/07/28 2,327 2,374 2,320 2,373 7,700
2011/07/27 2,357 2,364 2,334 2,363 20,400
2011/07/26 2,430 2,430 2,379 2,385 13,400
2011/07/25 2,445 2,445 2,418 2,418 6,300
2011/07/22 2,458 2,458 2,433 2,455 26,100
2011/07/21 2,437 2,437 2,395 2,422 20,600
2011/07/20 2,400 2,406 2,364 2,375 12,300
2011/07/19 2,412 2,433 2,400 2,402 30,800
2011/07/15 2,340 2,343 2,310 2,340 20,100
2011/07/14 2,490 2,490 2,329 2,339 93,200
2011/07/13 2,520 2,521 2,445 2,456 23,100
2011/07/12 2,594 2,594 2,406 2,470 35,900
2011/07/11 2,624 2,630 2,580 2,594 34,300
2011/07/08 2,635 2,695 2,626 2,640 46,500
2011/07/07 2,605 2,620 2,590 2,604 22,700
2011/07/06 2,608 2,642 2,590 2,605 17,400
2011/07/05 2,650 2,686 2,597 2,603 46,300
2011/07/04 2,602 2,649 2,602 2,621 46,800
2011/07/01 2,617 2,650 2,586 2,586 23,200
2011/06/30 2,499 2,700 2,499 2,675 36,800
2011/06/29 2,432 2,499 2,432 2,499 16,400
2011/06/28 2,451 2,451 2,404 2,438 16,200
2011/06/27 2,548 2,548 2,461 2,462 5,000
2011/06/24 2,514 2,526 2,480 2,499 11,600
2011/06/23 2,519 2,519 2,480 2,483 14,900
2011/06/22 2,548 2,548 2,507 2,526 15,500
2011/06/21 2,478 2,540 2,436 2,480 19,300
2011/06/20 2,480 2,480 2,397 2,458 43,200
2011/06/17 2,346 2,500 2,310 2,441 43,600
2011/06/16 2,342 2,368 2,320 2,368 4,500
2011/06/15 2,375 2,395 2,355 2,390 2,200
2011/06/14 2,375 2,375 2,320 2,347 5,600
2011/06/13 2,370 2,442 2,370 2,378 7,400
2011/06/10 2,375 2,393 2,313 2,357 9,300
2011/06/09 2,334 2,379 2,300 2,339 32,000
2011/06/08 2,500 2,505 2,388 2,428 20,600
2011/06/07 2,505 2,525 2,505 2,505 4,000
2011/06/06 2,550 2,600 2,502 2,505 16,600
2011/06/03 2,440 2,510 2,430 2,510 12,700
2011/06/02 2,470 2,495 2,439 2,441 21,600
2011/06/01 2,530 2,560 2,510 2,510 19,000
2011/05/31 2,555 2,621 2,552 2,579 34,600
2011/05/30 2,645 2,645 2,613 2,630 4,200
2011/05/27 2,670 2,725 2,645 2,668 10,100
2011/05/26 2,675 2,759 2,626 2,670 26,500
2011/05/25 2,675 2,750 2,660 2,703 13,000
2011/05/24 2,628 2,718 2,628 2,703 23,300
2011/05/23 2,720 2,764 2,706 2,728 7,100
2011/05/20 2,774 2,800 2,700 2,740 20,400
2011/05/19 2,719 2,774 2,719 2,755 10,100
2011/05/18 2,620 2,710 2,620 2,697 11,900
2011/05/17 2,600 2,690 2,558 2,660 17,200
2011/05/16 2,770 2,785 2,750 2,758 7,500
2011/05/13 2,735 2,759 2,715 2,758 9,000
2011/05/12 2,750 2,756 2,730 2,740 29,700
2011/05/11 2,755 2,880 2,750 2,799 32,800
2011/05/10 2,720 2,745 2,720 2,730 19,800
2011/05/09 2,750 2,750 2,705 2,721 41,600
2011/05/06 2,785 2,798 2,735 2,763 14,800
2011/05/02 2,865 2,865 2,830 2,850 11,800
2011/04/28 2,716 3,000 2,716 2,960 88,700
2011/04/27 2,700 2,745 2,670 2,715 16,500
2011/04/26 2,710 2,715 2,686 2,715 28,200
2011/04/25 2,775 2,780 2,695 2,705 9,000
2011/04/22 2,745 2,780 2,710 2,761 4,600
2011/04/21 2,755 2,800 2,729 2,765 20,100
2011/04/20 2,650 2,747 2,650 2,700 31,200
2011/04/19 2,570 2,645 2,570 2,609 16,300
2011/04/18 2,562 2,640 2,562 2,615 4,000
2011/04/15 2,570 2,633 2,550 2,600 59,200
2011/04/14 2,485 2,585 2,485 2,533 15,300
2011/04/13 2,465 2,577 2,465 2,519 9,400
2011/04/12 2,450 2,700 2,450 2,480 34,300
2011/04/11 2,496 2,496 2,459 2,465 2,800
2011/04/08 2,462 2,540 2,462 2,496 12,400
2011/04/07 2,465 2,510 2,465 2,490 6,100
2011/04/06 2,485 2,500 2,465 2,470 4,900
2011/04/05 2,512 2,520 2,451 2,486 19,900
2011/04/04 2,490 2,523 2,490 2,504 10,200
2011/04/01 2,450 2,456 2,351 2,442 10,000
2011/03/31 2,390 2,441 2,345 2,441 34,200
2011/03/30 2,350 2,360 2,344 2,345 41,900
2011/03/29 2,350 2,378 2,320 2,346 12,200
2011/03/28 2,385 2,401 2,351 2,392 24,100
2011/03/25 2,350 2,390 2,330 2,335 23,200
2011/03/24 2,308 2,335 2,295 2,310 5,900
2011/03/23 2,360 2,360 2,300 2,300 31,800
2011/03/22 2,340 2,417 2,316 2,415 49,100
2011/03/18 2,107 2,300 2,105 2,280 40,000
2011/03/17 1,980 2,200 1,980 2,107 52,200
2011/03/16 2,194 2,300 2,194 2,230 31,300
2011/03/15 2,235 2,320 1,935 2,250 109,200
2011/03/14 2,210 2,450 2,210 2,435 138,600
2011/03/11 2,496 2,496 2,460 2,460 5,900
2011/03/10 2,540 2,540 2,497 2,515 2,500
2011/03/09 2,525 2,560 2,525 2,560 4,500
2011/03/08 2,568 2,568 2,513 2,522 10,000
2011/03/07 2,580 2,580 2,535 2,568 9,700
2011/03/04 2,600 2,606 2,561 2,580 24,600
2011/03/03 2,524 2,600 2,524 2,553 10,800
2011/03/02 2,550 2,600 2,516 2,516 8,800
2011/03/01 2,598 2,598 2,523 2,550 10,400
2011/02/28 2,475 2,610 2,435 2,600 44,600
2011/02/25 2,436 2,450 2,421 2,425 19,400
2011/02/24 2,494 2,529 2,440 2,498 24,100
2011/02/23 2,510 2,560 2,500 2,544 15,000
2011/02/22 2,531 2,550 2,518 2,540 11,100
2011/02/21 2,540 2,590 2,500 2,531 24,500
2011/02/18 2,600 2,620 2,540 2,560 42,700
2011/02/17 2,625 2,650 2,606 2,619 12,800
2011/02/16 2,640 2,650 2,600 2,626 10,200
2011/02/15 2,608 2,648 2,575 2,647 23,400
2011/02/14 2,542 2,780 2,542 2,650 73,300
2011/02/10 2,366 2,429 2,340 2,400 25,100
2011/02/09 2,379 2,397 2,365 2,366 17,200
2011/02/08 2,367 2,378 2,330 2,378 10,800
2011/02/07 2,398 2,398 2,276 2,368 18,000
2011/02/04 2,380 2,391 2,275 2,319 17,100
2011/02/03 2,400 2,445 2,371 2,371 9,700
2011/02/02 2,397 2,447 2,393 2,399 16,400
2011/02/01 2,340 2,447 2,340 2,447 22,900
2011/01/31 2,261 2,393 2,261 2,340 23,500
2011/01/28 2,307 2,330 2,300 2,311 28,000
2011/01/27 2,300 2,340 2,290 2,311 32,900
2011/01/26 2,402 2,405 2,275 2,286 23,200
2011/01/25 2,423 2,450 2,380 2,395 22,600
2011/01/24 2,430 2,460 2,420 2,444 13,400
2011/01/21 2,470 2,473 2,410 2,411 29,100
2011/01/20 2,501 2,501 2,465 2,465 25,200
2011/01/19 2,493 2,519 2,484 2,519 14,100
2011/01/18 2,490 2,510 2,465 2,492 45,500
2011/01/17 2,470 2,510 2,470 2,490 28,500
2011/01/14 2,486 2,501 2,456 2,469 10,000
2011/01/13 2,550 2,550 2,480 2,485 25,500
2011/01/12 2,500 2,580 2,481 2,507 39,500
2011/01/11 2,400 2,548 2,380 2,505 44,400
2011/01/07 2,344 2,401 2,315 2,361 17,900
2011/01/06 2,348 2,355 2,312 2,316 16,800
2011/01/05 2,339 2,357 2,304 2,304 26,000
2011/01/04 2,375 2,375 2,305 2,326 39,100

このページの先頭へ