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
2012/12/28 1,480 1,485 1,472 1,485 54,600
2012/12/27 1,468 1,485 1,467 1,480 91,400
2012/12/26 1,455 1,470 1,440 1,465 41,800
2012/12/25 1,461 1,466 1,425 1,444 91,100
2012/12/21 1,490 1,490 1,445 1,466 132,600
2012/12/20 1,475 1,479 1,460 1,472 149,800
2012/12/19 1,405 1,486 1,400 1,484 340,300
2012/12/18 1,420 1,420 1,385 1,401 166,200
2012/12/17 1,420 1,422 1,370 1,405 235,900
2012/12/14 1,405 1,409 1,385 1,400 175,300
2012/12/13 1,400 1,416 1,369 1,409 410,200
2012/12/12 1,270 1,325 1,267 1,323 211,000
2012/12/11 1,263 1,271 1,250 1,266 114,000
2012/12/10 1,280 1,299 1,260 1,266 175,200
2012/12/07 1,240 1,269 1,239 1,268 283,600
2012/12/06 1,312 1,319 1,190 1,224 849,200
2012/12/05 1,368 1,368 1,321 1,329 271,400
2012/12/04 1,372 1,379 1,355 1,368 92,500
2012/12/03 1,379 1,379 1,357 1,360 151,500
2012/11/30 1,420 1,423 1,395 1,395 139,800
2012/11/29 1,390 1,399 1,375 1,399 105,500
2012/11/28 1,375 1,379 1,355 1,363 85,700
2012/11/27 1,359 1,377 1,359 1,375 84,400
2012/11/26 1,380 1,384 1,352 1,352 146,100
2012/11/22 1,409 1,423 1,373 1,379 190,800
2012/11/21 1,361 1,409 1,360 1,399 269,500
2012/11/20 1,409 1,480 1,350 1,351 622,900
2012/11/19 1,605 1,630 1,488 1,499 400,000
2012/11/16 1,690 1,690 1,632 1,685 38,500
2012/11/15 1,676 1,696 1,661 1,676 44,500
2012/11/14 1,653 1,705 1,653 1,697 95,200
2012/11/13 1,663 1,671 1,642 1,652 37,300
2012/11/12 1,670 1,672 1,642 1,663 34,900
2012/11/09 1,655 1,678 1,645 1,670 36,900
2012/11/08 1,685 1,688 1,657 1,672 26,900
2012/11/07 1,655 1,694 1,655 1,670 69,600
2012/11/06 1,678 1,691 1,655 1,655 57,200
2012/11/05 1,704 1,715 1,676 1,701 115,900
2012/11/02 1,700 1,700 1,690 1,700 58,400
2012/11/01 1,717 1,719 1,698 1,719 68,000
2012/10/31 1,714 1,717 1,698 1,717 54,300
2012/10/30 1,694 1,715 1,665 1,708 44,600
2012/10/29 1,692 1,695 1,665 1,665 27,500
2012/10/26 1,699 1,700 1,661 1,678 33,600
2012/10/25 1,680 1,692 1,674 1,690 56,200
2012/10/24 1,680 1,687 1,677 1,686 25,300
2012/10/23 1,661 1,689 1,660 1,689 24,200
2012/10/22 1,635 1,670 1,630 1,668 38,100
2012/10/19 1,638 1,649 1,614 1,632 64,300
2012/10/18 1,630 1,640 1,619 1,631 50,200
2012/10/17 1,606 1,630 1,601 1,630 25,900
2012/10/16 1,600 1,609 1,568 1,606 57,700
2012/10/15 1,579 1,589 1,566 1,570 16,100
2012/10/12 1,585 1,603 1,571 1,599 44,700
2012/10/11 1,580 1,586 1,564 1,570 88,500
2012/10/10 1,600 1,600 1,577 1,582 51,600
2012/10/09 1,635 1,646 1,600 1,600 44,600
2012/10/05 1,665 1,665 1,637 1,647 37,100
2012/10/04 1,600 1,629 1,590 1,626 25,900
2012/10/03 1,637 1,637 1,590 1,590 47,400
2012/10/02 1,590 1,630 1,590 1,600 52,200
2012/10/01 1,590 1,606 1,590 1,598 39,100
2012/09/28 1,617 1,617 1,583 1,583 53,900
2012/09/27 1,590 1,624 1,590 1,617 44,200
2012/09/26 1,600 1,632 1,593 1,606 25,100
2012/09/25 1,645 1,660 1,630 1,640 121,600
2012/09/24 1,646 1,673 1,625 1,665 69,300
2012/09/21 1,620 1,664 1,620 1,655 26,400
2012/09/20 1,650 1,651 1,612 1,637 27,200
2012/09/19 1,670 1,684 1,651 1,651 16,200
2012/09/18 1,661 1,678 1,647 1,670 91,100
2012/09/14 1,678 1,694 1,655 1,670 35,900
2012/09/13 1,700 1,706 1,681 1,688 48,400
2012/09/12 1,700 1,704 1,667 1,690 59,100
2012/09/11 1,697 1,706 1,689 1,700 51,900
2012/09/10 1,620 1,695 1,619 1,694 52,900
2012/09/07 1,621 1,630 1,620 1,622 33,500
2012/09/06 1,619 1,640 1,619 1,622 36,200
2012/09/05 1,634 1,661 1,618 1,620 59,200
2012/09/04 1,683 1,683 1,651 1,672 15,700
2012/09/03 1,650 1,677 1,650 1,677 23,400
2012/08/31 1,629 1,669 1,620 1,661 50,700
2012/08/30 1,666 1,679 1,620 1,621 51,800
2012/08/29 1,662 1,681 1,659 1,664 43,600
2012/08/28 1,685 1,695 1,655 1,658 49,100
2012/08/27 1,700 1,705 1,688 1,692 28,200
2012/08/24 1,680 1,689 1,675 1,680 17,800
2012/08/23 1,680 1,691 1,669 1,685 25,100
2012/08/22 1,695 1,700 1,675 1,680 30,500
2012/08/21 1,700 1,707 1,690 1,697 26,900
2012/08/20 1,705 1,719 1,694 1,700 64,500
2012/08/17 1,710 1,722 1,683 1,702 27,700
2012/08/16 1,724 1,724 1,699 1,710 35,100
2012/08/15 1,739 1,743 1,716 1,733 13,000
2012/08/14 1,729 1,745 1,727 1,739 16,900
2012/08/13 1,696 1,728 1,696 1,728 26,200
2012/08/10 1,702 1,713 1,700 1,710 23,300
2012/08/09 1,729 1,735 1,700 1,719 30,800
2012/08/08 1,765 1,783 1,728 1,729 24,400
2012/08/07 1,755 1,792 1,755 1,765 47,100
2012/08/06 1,800 1,800 1,714 1,767 115,800
2012/08/03 1,721 1,749 1,721 1,725 21,600
2012/08/02 1,744 1,747 1,726 1,740 21,300
2012/08/01 1,722 1,785 1,722 1,742 30,300
2012/07/31 1,724 1,785 1,723 1,740 72,400
2012/07/30 1,713 1,724 1,688 1,696 25,900
2012/07/27 1,738 1,739 1,713 1,732 22,400
2012/07/26 1,740 1,740 1,710 1,730 58,600
2012/07/25 1,722 1,743 1,700 1,730 36,900
2012/07/24 1,752 1,773 1,724 1,746 39,100
2012/07/23 1,780 1,790 1,761 1,776 43,400
2012/07/20 1,810 1,829 1,779 1,805 17,400
2012/07/19 1,841 1,847 1,796 1,810 75,300
2012/07/18 1,837 1,865 1,825 1,841 184,800
2012/07/17 1,763 1,809 1,763 1,797 238,200
2012/07/13 1,662 1,796 1,654 1,790 181,400
2012/07/12 1,685 1,699 1,677 1,677 32,300
2012/07/11 1,702 1,742 1,690 1,699 102,500
2012/07/10 1,756 1,759 1,725 1,750 68,900
2012/07/09 1,753 1,774 1,740 1,749 36,100
2012/07/06 1,767 1,790 1,764 1,775 45,100
2012/07/05 1,800 1,820 1,769 1,779 88,800
2012/07/04 1,765 1,798 1,756 1,795 79,500
2012/07/03 1,713 1,765 1,701 1,765 84,600
2012/07/02 1,695 1,732 1,675 1,713 115,800
2012/06/29 1,690 1,690 1,649 1,655 70,600
2012/06/28 1,640 1,677 1,633 1,657 71,500
2012/06/27 1,620 1,659 1,620 1,640 44,800
2012/06/26 1,699 1,699 1,635 1,641 43,000
2012/06/25 1,673 1,690 1,652 1,679 81,000
2012/06/22 1,748 1,749 1,685 1,687 160,800
2012/06/21 1,750 1,756 1,729 1,753 81,800
2012/06/20 1,712 1,736 1,706 1,718 41,500
2012/06/19 1,691 1,716 1,687 1,700 73,500
2012/06/18 1,685 1,724 1,660 1,715 121,200
2012/06/15 1,596 1,713 1,592 1,690 140,800
2012/06/14 1,610 1,610 1,593 1,606 53,800
2012/06/13 1,591 1,635 1,590 1,627 89,700
2012/06/12 1,609 1,609 1,570 1,581 141,000
2012/06/11 1,620 1,640 1,596 1,620 115,800
2012/06/08 1,634 1,634 1,607 1,618 118,400
2012/06/07 1,581 1,613 1,581 1,613 82,200
2012/06/06 1,553 1,580 1,553 1,577 33,900
2012/06/05 1,550 1,557 1,533 1,549 88,200
2012/06/04 1,535 1,569 1,527 1,560 104,500
2012/06/01 1,581 1,605 1,559 1,565 96,800
2012/05/31 1,576 1,606 1,544 1,606 86,700
2012/05/30 1,554 1,583 1,548 1,567 69,700
2012/05/29 1,563 1,574 1,533 1,572 151,200
2012/05/28 1,599 1,599 1,561 1,573 80,300
2012/05/25 1,589 1,602 1,550 1,600 310,300
2012/05/24 1,599 1,621 1,561 1,600 228,100
2012/05/23 1,668 1,670 1,592 1,620 255,700
2012/05/22 1,668 1,684 1,668 1,673 35,300
2012/05/21 1,680 1,688 1,656 1,656 119,400
2012/05/18 1,690 1,737 1,683 1,690 150,000
2012/05/17 1,690 1,760 1,690 1,726 61,300
2012/05/16 1,718 1,718 1,675 1,695 125,900
2012/05/15 1,725 1,759 1,725 1,730 174,500
2012/05/14 1,750 1,755 1,730 1,735 122,800
2012/05/11 1,780 1,785 1,735 1,750 149,100
2012/05/10 1,761 1,791 1,760 1,780 168,200
2012/05/09 1,795 1,811 1,771 1,798 162,300
2012/05/08 1,780 1,814 1,756 1,800 227,200
2012/05/07 1,780 1,795 1,749 1,787 192,900
2012/05/02 1,781 1,805 1,781 1,805 111,200
2012/05/01 1,825 1,833 1,770 1,776 148,300
2012/04/27 1,838 1,849 1,803 1,835 90,600
2012/04/26 1,875 1,875 1,832 1,836 128,100
2012/04/25 1,890 1,896 1,850 1,894 175,300
2012/04/24 1,881 1,893 1,870 1,892 81,800
2012/04/23 1,886 1,888 1,847 1,887 68,700
2012/04/20 1,864 1,889 1,856 1,887 74,800
2012/04/19 1,856 1,875 1,853 1,862 63,500
2012/04/18 1,833 1,855 1,821 1,845 55,300
2012/04/17 1,861 1,890 1,814 1,833 99,000
2012/04/16 1,899 1,900 1,867 1,890 85,200
2012/04/13 1,848 1,909 1,841 1,890 166,800
2012/04/12 1,800 1,849 1,790 1,849 77,400
2012/04/11 1,790 1,803 1,780 1,786 171,700
2012/04/10 1,829 1,832 1,800 1,800 67,500
2012/04/09 1,824 1,835 1,813 1,828 33,500
2012/04/06 1,840 1,847 1,826 1,827 85,500
2012/04/05 1,813 1,873 1,809 1,863 117,600
2012/04/04 1,867 1,869 1,838 1,853 117,000
2012/04/03 1,865 1,878 1,857 1,867 97,000
2012/04/02 1,858 1,895 1,857 1,889 139,900
2012/03/30 1,824 1,856 1,823 1,856 161,600
2012/03/29 1,900 1,900 1,848 1,849 176,700
2012/03/28 1,863 1,904 1,861 1,900 145,700
2012/03/27 1,907 1,917 1,903 1,917 182,900
2012/03/26 1,914 1,915 1,893 1,903 166,100
2012/03/23 1,910 1,919 1,883 1,910 198,800
2012/03/22 1,929 1,929 1,906 1,911 193,600
2012/03/21 1,889 1,914 1,886 1,914 325,700
2012/03/19 1,860 1,883 1,848 1,879 146,500
2012/03/16 1,807 1,857 1,803 1,845 263,900
2012/03/15 1,825 1,834 1,795 1,807 253,900
2012/03/14 1,850 1,860 1,830 1,850 185,900
2012/03/13 1,793 1,862 1,789 1,855 255,200
2012/03/12 1,794 1,800 1,785 1,788 196,400
2012/03/09 1,805 1,806 1,789 1,789 139,200
2012/03/08 1,801 1,812 1,783 1,797 154,700
2012/03/07 1,796 1,804 1,778 1,787 201,700
2012/03/06 1,800 1,814 1,776 1,808 210,300
2012/03/05 1,766 1,818 1,746 1,800 298,300
2012/03/02 1,720 1,745 1,716 1,730 202,000
2012/03/01 1,800 1,808 1,712 1,715 414,000
2012/02/29 1,817 1,848 1,789 1,799 331,300
2012/02/28 1,830 1,835 1,797 1,800 520,100
2012/02/27 1,812 1,850 1,801 1,837 475,600
2012/02/24 1,766 1,835 1,764 1,781 591,100
2012/02/23 1,707 1,806 1,660 1,800 1,072,200
2012/02/22 1,599 1,727 1,510 1,700 2,128,100
2012/02/21 1,476 1,547 1,353 1,511 2,678,300
2012/02/20 1,800 1,800 1,516 1,516 1,444,200
2012/02/17 1,919 1,927 1,911 1,916 209,100
2012/02/16 1,895 1,915 1,886 1,902 299,300
2012/02/15 1,900 1,917 1,855 1,901 462,000
2012/02/14 1,950 1,971 1,906 1,913 379,500
2012/02/13 2,050 2,060 1,960 2,002 499,000
2012/02/10 2,100 2,103 2,041 2,065 229,400
2012/02/09 2,020 2,083 2,020 2,081 185,600
2012/02/08 1,955 2,025 1,952 2,003 133,800
2012/02/07 2,016 2,018 1,950 1,957 247,100
2012/02/06 2,070 2,086 2,011 2,011 153,100
2012/02/03 2,060 2,079 2,010 2,045 118,000
2012/02/02 2,070 2,093 2,051 2,080 247,100
2012/02/01 2,050 2,050 1,981 2,026 211,700
2012/01/31 1,996 2,092 1,991 2,040 376,700
2012/01/30 1,975 1,985 1,923 1,973 127,700
2012/01/27 1,951 1,980 1,945 1,968 125,900
2012/01/26 1,900 1,990 1,900 1,958 269,800
2012/01/25 1,869 1,899 1,850 1,890 257,400
2012/01/24 1,904 1,919 1,820 1,842 290,700
2012/01/23 1,950 1,959 1,888 1,899 218,100
2012/01/20 1,934 1,965 1,903 1,930 271,300
2012/01/19 1,890 1,954 1,889 1,930 316,000
2012/01/18 1,880 1,931 1,860 1,885 545,300
2012/01/17 2,090 2,100 1,993 1,996 404,500
2012/01/16 2,181 2,220 2,130 2,133 297,000
2012/01/13 2,200 2,287 2,100 2,250 254,000
2012/01/12 2,325 2,325 2,184 2,239 541,700
2012/01/11 2,424 2,487 2,336 2,352 800,800
2012/01/10 2,328 2,402 2,312 2,398 670,100
2012/01/06 2,213 2,330 2,200 2,328 317,700
2012/01/05 2,270 2,298 2,233 2,256 316,800
2012/01/04 2,179 2,220 2,149 2,212 147,900

このページの先頭へ