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
2013/12/30 1,920 1,944 1,916 1,940 151,600
2013/12/27 1,920 1,920 1,880 1,905 91,800
2013/12/26 1,880 1,910 1,851 1,908 97,100
2013/12/25 1,873 1,873 1,830 1,840 209,300
2013/12/24 1,900 1,912 1,853 1,860 159,300
2013/12/20 1,926 1,926 1,895 1,896 73,000
2013/12/19 1,900 1,939 1,890 1,900 171,500
2013/12/18 1,878 1,890 1,867 1,880 75,400
2013/12/17 1,860 1,878 1,859 1,867 65,800
2013/12/16 1,876 1,876 1,850 1,858 93,600
2013/12/13 1,883 1,884 1,862 1,864 58,900
2013/12/12 1,880 1,906 1,852 1,884 100,000
2013/12/11 1,883 1,885 1,876 1,884 75,800
2013/12/10 1,880 1,887 1,822 1,883 146,600
2013/12/09 1,888 1,888 1,862 1,886 67,600
2013/12/06 1,859 1,877 1,858 1,877 101,900
2013/12/05 1,900 1,900 1,856 1,863 99,000
2013/12/04 1,880 1,905 1,855 1,891 135,800
2013/12/03 1,904 1,914 1,882 1,890 121,000
2013/12/02 1,894 1,935 1,890 1,907 232,900
2013/11/29 1,851 1,900 1,851 1,862 189,900
2013/11/28 1,860 1,868 1,850 1,856 90,800
2013/11/27 1,875 1,879 1,841 1,842 124,400
2013/11/26 1,890 1,890 1,862 1,875 140,200
2013/11/25 1,910 1,940 1,892 1,895 87,500
2013/11/22 1,904 1,915 1,886 1,900 113,000
2013/11/21 1,880 1,912 1,880 1,899 63,900
2013/11/20 1,912 1,928 1,885 1,904 60,600
2013/11/19 1,945 1,945 1,905 1,905 67,700
2013/11/18 1,939 1,948 1,911 1,945 86,600
2013/11/15 1,888 1,933 1,877 1,905 88,500
2013/11/14 1,874 1,894 1,870 1,880 71,800
2013/11/13 1,899 1,899 1,870 1,874 69,300
2013/11/12 1,845 1,895 1,845 1,870 142,800
2013/11/11 1,843 1,865 1,818 1,831 418,500
2013/11/08 2,000 2,017 1,985 2,013 71,800
2013/11/07 2,027 2,042 2,017 2,034 107,900
2013/11/06 1,994 2,010 1,980 1,992 45,100
2013/11/05 2,020 2,020 1,978 1,994 86,400
2013/11/01 1,925 1,964 1,916 1,949 78,100
2013/10/31 2,013 2,015 1,945 1,956 104,300
2013/10/30 2,030 2,048 2,009 2,015 86,000
2013/10/29 2,060 2,063 2,020 2,045 56,500
2013/10/28 2,075 2,078 2,036 2,055 55,700
2013/10/25 2,035 2,059 2,026 2,035 61,700
2013/10/24 2,050 2,088 2,015 2,032 141,500
2013/10/23 2,080 2,083 2,020 2,025 117,000
2013/10/22 2,110 2,110 2,085 2,085 46,500
2013/10/21 2,090 2,115 2,083 2,098 78,200
2013/10/18 2,068 2,098 2,065 2,079 34,600
2013/10/17 2,076 2,099 2,065 2,088 76,300
2013/10/16 2,100 2,109 2,043 2,058 95,600
2013/10/15 2,133 2,146 2,100 2,109 109,600
2013/10/11 2,100 2,149 2,075 2,105 128,300
2013/10/10 2,023 2,094 2,022 2,060 77,300
2013/10/09 1,990 2,050 1,975 2,022 48,400
2013/10/08 1,976 2,023 1,971 2,020 45,400
2013/10/07 2,070 2,075 2,003 2,003 57,700
2013/10/04 2,025 2,060 1,998 2,051 84,700
2013/10/03 2,060 2,098 2,058 2,066 80,500
2013/10/02 2,130 2,130 2,057 2,084 105,900
2013/10/01 2,080 2,160 2,078 2,125 110,500
2013/09/30 2,100 2,120 2,090 2,091 93,800
2013/09/27 2,135 2,163 2,120 2,128 51,700
2013/09/26 2,101 2,148 2,056 2,126 64,600
2013/09/25 2,187 2,187 2,090 2,123 146,600
2013/09/24 2,170 2,202 2,150 2,187 144,500
2013/09/20 2,191 2,191 2,131 2,174 105,000
2013/09/19 2,125 2,186 2,104 2,178 189,800
2013/09/18 2,098 2,115 2,071 2,087 74,500
2013/09/17 2,140 2,142 2,064 2,093 77,800
2013/09/13 2,129 2,130 2,040 2,090 104,100
2013/09/12 2,136 2,198 2,080 2,098 257,300
2013/09/11 2,039 2,220 2,018 2,111 364,100
2013/09/10 2,030 2,049 1,990 2,010 144,000
2013/09/09 1,996 2,065 1,922 2,015 183,100
2013/09/06 1,916 1,930 1,879 1,885 71,100
2013/09/05 1,937 1,937 1,867 1,886 53,600
2013/09/04 1,914 1,928 1,897 1,915 47,700
2013/09/03 1,890 1,905 1,872 1,895 41,600
2013/09/02 1,872 1,875 1,855 1,863 48,400
2013/08/30 1,865 1,915 1,864 1,872 58,900
2013/08/29 1,841 1,883 1,841 1,864 31,900
2013/08/28 1,865 1,877 1,816 1,827 168,700
2013/08/27 1,915 1,925 1,900 1,917 46,200
2013/08/26 1,940 1,950 1,920 1,920 55,800
2013/08/23 1,941 1,964 1,922 1,939 43,100
2013/08/22 1,947 1,953 1,927 1,933 26,900
2013/08/21 1,974 1,978 1,931 1,948 52,100
2013/08/20 1,985 2,017 1,974 1,983 68,000
2013/08/19 1,989 1,997 1,965 1,970 44,100
2013/08/16 1,942 1,987 1,942 1,981 54,200
2013/08/15 1,935 1,974 1,935 1,962 39,000
2013/08/14 1,973 1,990 1,953 1,965 51,900
2013/08/13 1,902 1,973 1,902 1,973 32,400
2013/08/12 1,971 1,979 1,920 1,941 81,200
2013/08/09 1,970 1,998 1,950 1,979 75,900
2013/08/08 1,961 2,030 1,950 1,963 130,100
2013/08/07 2,047 2,070 1,985 1,993 130,300
2013/08/06 2,030 2,099 2,030 2,095 139,600
2013/08/05 1,990 2,055 1,972 2,036 164,500
2013/08/02 2,000 2,024 1,996 2,017 89,300
2013/08/01 1,920 1,985 1,915 1,966 108,200
2013/07/31 1,951 1,969 1,902 1,933 83,900
2013/07/30 1,899 1,982 1,875 1,973 85,400
2013/07/29 1,970 1,974 1,900 1,904 105,500
2013/07/26 1,985 2,019 1,965 1,986 102,900
2013/07/25 2,035 2,049 1,980 1,985 141,500
2013/07/24 2,030 2,051 2,001 2,035 66,900
2013/07/23 2,028 2,082 2,016 2,030 110,600
2013/07/22 2,065 2,120 2,014 2,046 178,700
2013/07/19 2,100 2,100 2,000 2,045 173,900
2013/07/18 1,939 2,111 1,930 2,070 411,300
2013/07/17 1,917 1,926 1,878 1,907 115,800
2013/07/16 2,000 2,029 1,846 1,901 246,800
2013/07/12 1,870 2,017 1,870 2,000 364,400
2013/07/11 1,870 1,899 1,838 1,860 96,500
2013/07/10 1,880 1,883 1,856 1,867 91,100
2013/07/09 1,912 1,938 1,878 1,900 82,000
2013/07/08 1,918 1,943 1,880 1,902 173,800
2013/07/05 1,838 1,898 1,806 1,886 188,700
2013/07/04 1,801 1,823 1,792 1,823 57,900
2013/07/03 1,826 1,839 1,810 1,814 84,500
2013/07/02 1,809 1,840 1,795 1,820 123,800
2013/07/01 1,780 1,795 1,752 1,795 104,100
2013/06/28 1,720 1,758 1,699 1,751 123,400
2013/06/27 1,680 1,728 1,669 1,694 159,400
2013/06/26 1,721 1,729 1,668 1,668 150,900
2013/06/25 1,750 1,789 1,680 1,750 135,800
2013/06/24 1,806 1,808 1,751 1,769 196,700
2013/06/21 1,790 1,810 1,765 1,805 111,800
2013/06/20 1,840 1,840 1,812 1,822 69,500
2013/06/19 1,859 1,867 1,823 1,843 67,300
2013/06/18 1,850 1,854 1,801 1,846 70,700
2013/06/17 1,772 1,850 1,770 1,850 67,400
2013/06/14 1,867 1,880 1,800 1,810 123,700
2013/06/13 1,878 1,885 1,805 1,812 153,500
2013/06/12 1,865 1,918 1,830 1,918 169,800
2013/06/11 1,855 1,936 1,853 1,919 167,200
2013/06/10 1,899 1,925 1,840 1,895 222,800
2013/06/07 1,731 1,841 1,665 1,783 361,800
2013/06/06 1,826 1,910 1,775 1,815 274,500
2013/06/05 2,100 2,228 1,898 1,922 523,500
2013/06/04 2,100 2,130 1,893 2,050 317,700
2013/06/03 1,850 2,120 1,850 2,030 366,400
2013/05/31 1,974 2,026 1,850 1,851 277,600
2013/05/30 1,988 2,030 1,941 1,941 267,600
2013/05/29 2,070 2,170 2,020 2,032 227,600
2013/05/28 2,007 2,050 2,005 2,045 119,600
2013/05/27 2,033 2,037 1,990 2,006 129,500
2013/05/24 1,999 2,119 1,950 2,070 267,800
2013/05/23 2,150 2,231 1,950 1,977 400,100
2013/05/22 2,265 2,289 2,120 2,200 265,700
2013/05/21 2,420 2,420 2,271 2,331 241,300
2013/05/20 2,350 2,388 2,312 2,370 194,400
2013/05/17 2,210 2,345 2,202 2,300 227,200
2013/05/16 2,300 2,352 2,102 2,249 351,800
2013/05/15 2,460 2,497 2,350 2,400 348,700
2013/05/14 2,600 2,619 2,530 2,531 266,100
2013/05/13 2,550 2,635 2,505 2,580 348,000
2013/05/10 2,450 2,480 2,420 2,478 209,000
2013/05/09 2,509 2,567 2,412 2,417 423,400
2013/05/08 2,452 2,539 2,350 2,505 617,500
2013/05/07 2,368 2,456 2,305 2,445 564,300
2013/05/02 2,250 2,300 2,222 2,261 313,700
2013/05/01 2,423 2,423 2,285 2,292 431,100
2013/04/30 2,390 2,494 2,352 2,445 856,600
2013/04/26 2,485 2,699 2,291 2,298 2,185,200
2013/04/25 1,950 2,320 1,947 2,297 2,295,600
2013/04/24 1,920 1,923 1,888 1,922 326,700
2013/04/23 1,850 1,929 1,835 1,893 358,800
2013/04/22 1,800 1,821 1,780 1,815 210,500
2013/04/19 1,805 1,809 1,753 1,780 169,900
2013/04/18 1,735 1,810 1,731 1,783 205,700
2013/04/17 1,740 1,740 1,717 1,735 94,500
2013/04/16 1,736 1,740 1,703 1,718 94,100
2013/04/15 1,703 1,750 1,703 1,734 183,000
2013/04/12 1,698 1,709 1,680 1,697 216,600
2013/04/11 1,740 1,746 1,670 1,694 417,200
2013/04/10 1,931 1,970 1,620 1,666 1,041,700
2013/04/09 1,896 1,977 1,872 1,977 250,800
2013/04/08 1,845 1,869 1,826 1,869 210,400
2013/04/05 1,788 1,798 1,728 1,790 106,100
2013/04/04 1,691 1,745 1,691 1,707 78,200
2013/04/03 1,685 1,749 1,685 1,691 77,800
2013/04/02 1,612 1,758 1,602 1,682 147,500
2013/04/01 1,834 1,834 1,726 1,729 151,000
2013/03/29 1,870 1,874 1,853 1,863 77,300
2013/03/28 1,870 1,878 1,800 1,871 123,000
2013/03/27 1,894 1,899 1,860 1,873 117,200
2013/03/26 1,937 1,958 1,930 1,940 136,400
2013/03/25 1,950 1,954 1,920 1,945 66,700
2013/03/22 1,995 1,995 1,918 1,923 137,000
2013/03/21 1,970 1,994 1,962 1,994 113,600
2013/03/19 1,970 1,998 1,955 1,965 119,800
2013/03/18 1,950 1,990 1,940 1,955 181,500
2013/03/15 1,990 2,032 1,935 2,010 419,900
2013/03/14 1,765 1,915 1,761 1,915 272,100
2013/03/13 1,779 1,795 1,754 1,760 111,800
2013/03/12 1,800 1,810 1,753 1,799 252,400
2013/03/11 1,900 1,903 1,794 1,830 310,000
2013/03/08 1,999 2,000 1,885 1,914 540,100
2013/03/07 1,580 1,967 1,580 1,880 879,300
2013/03/06 1,559 1,570 1,552 1,567 81,200
2013/03/05 1,581 1,587 1,550 1,550 225,600
2013/03/04 1,586 1,589 1,577 1,588 167,100
2013/03/01 1,598 1,598 1,560 1,575 154,900
2013/02/28 1,573 1,613 1,560 1,583 149,500
2013/02/27 1,559 1,568 1,547 1,562 106,800
2013/02/26 1,567 1,567 1,541 1,559 126,200
2013/02/25 1,565 1,590 1,560 1,567 118,400
2013/02/22 1,549 1,560 1,538 1,560 111,500
2013/02/21 1,545 1,559 1,543 1,547 61,200
2013/02/20 1,550 1,577 1,532 1,555 168,000
2013/02/19 1,559 1,559 1,535 1,549 87,600
2013/02/18 1,546 1,550 1,525 1,545 105,000
2013/02/15 1,575 1,598 1,480 1,525 246,700
2013/02/14 1,516 1,527 1,510 1,519 191,400
2013/02/13 1,544 1,566 1,511 1,511 196,800
2013/02/12 1,618 1,618 1,543 1,583 200,900
2013/02/08 1,684 1,684 1,613 1,640 238,400
2013/02/07 1,676 1,709 1,676 1,687 171,100
2013/02/06 1,600 1,693 1,576 1,675 234,000
2013/02/05 1,731 1,735 1,650 1,679 338,600
2013/02/04 1,773 1,778 1,739 1,754 186,400
2013/02/01 1,739 1,746 1,707 1,733 92,300
2013/01/31 1,685 1,739 1,685 1,739 160,900
2013/01/30 1,690 1,700 1,674 1,685 115,800
2013/01/29 1,700 1,714 1,649 1,672 173,600
2013/01/28 1,660 1,689 1,618 1,689 280,700
2013/01/25 1,522 1,580 1,522 1,580 88,400
2013/01/24 1,513 1,531 1,513 1,521 76,900
2013/01/23 1,558 1,559 1,510 1,515 148,500
2013/01/22 1,518 1,560 1,518 1,540 130,100
2013/01/21 1,525 1,525 1,505 1,512 76,400
2013/01/18 1,537 1,539 1,492 1,511 123,000
2013/01/17 1,495 1,550 1,494 1,510 149,800
2013/01/16 1,598 1,598 1,530 1,545 158,300
2013/01/15 1,570 1,600 1,565 1,600 98,500
2013/01/11 1,561 1,584 1,532 1,576 136,500
2013/01/10 1,540 1,564 1,540 1,553 136,100
2013/01/09 1,513 1,539 1,513 1,526 163,700
2013/01/08 1,496 1,555 1,495 1,505 146,300
2013/01/07 1,494 1,496 1,476 1,495 118,000
2013/01/04 1,450 1,474 1,390 1,470 296,500

このページの先頭へ