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
2015/12/30 2,215 2,222 2,191 2,210 29,900
2015/12/29 2,177 2,220 2,162 2,208 36,000
2015/12/28 2,162 2,208 2,138 2,196 38,500
2015/12/25 2,105 2,198 2,100 2,139 96,600
2015/12/24 2,181 2,196 2,135 2,142 83,700
2015/12/22 2,231 2,232 2,175 2,195 66,600
2015/12/21 2,206 2,227 2,170 2,192 83,200
2015/12/18 2,275 2,329 2,238 2,238 58,600
2015/12/17 2,273 2,335 2,249 2,305 52,600
2015/12/16 2,205 2,241 2,195 2,233 59,000
2015/12/15 2,210 2,264 2,200 2,211 40,100
2015/12/14 2,253 2,270 2,200 2,210 76,200
2015/12/11 2,301 2,321 2,292 2,303 27,900
2015/12/10 2,285 2,333 2,275 2,309 35,900
2015/12/09 2,330 2,330 2,288 2,302 49,700
2015/12/08 2,326 2,354 2,312 2,339 51,300
2015/12/07 2,400 2,401 2,344 2,354 52,900
2015/12/04 2,441 2,470 2,364 2,382 81,200
2015/12/03 2,459 2,459 2,415 2,441 79,500
2015/12/02 2,430 2,459 2,418 2,454 64,100
2015/12/01 2,375 2,415 2,352 2,409 57,100
2015/11/30 2,314 2,375 2,310 2,355 31,200
2015/11/27 2,340 2,341 2,306 2,314 26,200
2015/11/26 2,355 2,370 2,340 2,353 27,200
2015/11/25 2,380 2,380 2,327 2,350 23,200
2015/11/24 2,350 2,393 2,346 2,378 46,900
2015/11/20 2,330 2,353 2,212 2,335 147,600
2015/11/19 2,400 2,415 2,326 2,354 83,800
2015/11/18 2,387 2,407 2,367 2,369 46,100
2015/11/17 2,372 2,398 2,357 2,393 50,600
2015/11/16 2,454 2,472 2,339 2,346 110,100
2015/11/13 2,422 2,510 2,422 2,504 69,100
2015/11/12 2,420 2,520 2,383 2,470 124,700
2015/11/11 2,274 2,376 2,249 2,368 101,800
2015/11/10 2,200 2,278 2,200 2,276 32,600
2015/11/09 2,220 2,281 2,210 2,269 57,800
2015/11/06 2,225 2,225 2,194 2,215 32,500
2015/11/05 2,219 2,236 2,200 2,226 47,200
2015/11/04 2,207 2,218 2,180 2,195 37,100
2015/11/02 2,200 2,200 2,166 2,173 23,500
2015/10/30 2,140 2,210 2,130 2,200 41,800
2015/10/29 2,181 2,182 2,132 2,147 32,400
2015/10/28 2,153 2,178 2,150 2,166 40,000
2015/10/27 2,179 2,191 2,151 2,164 28,200
2015/10/26 2,190 2,199 2,179 2,186 46,500
2015/10/23 2,207 2,207 2,190 2,190 23,400
2015/10/22 2,183 2,215 2,177 2,177 17,400
2015/10/21 2,186 2,227 2,180 2,212 47,600
2015/10/20 2,221 2,233 2,170 2,170 35,300
2015/10/19 2,250 2,277 2,178 2,233 59,700
2015/10/16 2,200 2,248 2,200 2,244 52,800
2015/10/15 2,188 2,197 2,166 2,169 56,900
2015/10/14 2,200 2,230 2,170 2,213 66,400
2015/10/13 2,194 2,239 2,180 2,208 89,500
2015/10/09 2,100 2,161 2,055 2,144 60,500
2015/10/08 2,126 2,133 2,102 2,102 58,600
2015/10/07 2,089 2,139 2,080 2,126 25,500
2015/10/06 2,200 2,207 2,073 2,073 82,200
2015/10/05 2,095 2,173 2,083 2,173 69,200
2015/10/02 2,062 2,074 2,050 2,063 75,000
2015/10/01 2,110 2,119 2,060 2,071 76,600
2015/09/30 2,098 2,124 2,080 2,106 80,100
2015/09/29 2,130 2,155 2,037 2,048 103,300
2015/09/28 2,108 2,236 2,108 2,168 72,600
2015/09/25 2,116 2,158 2,085 2,158 78,400
2015/09/24 2,125 2,160 2,113 2,113 70,800
2015/09/18 2,269 2,269 2,193 2,211 71,000
2015/09/17 2,250 2,292 2,225 2,285 65,900
2015/09/16 2,196 2,252 2,196 2,240 49,900
2015/09/15 2,225 2,238 2,190 2,190 58,200
2015/09/14 2,251 2,277 2,176 2,197 43,700
2015/09/11 2,206 2,293 2,200 2,253 66,900
2015/09/10 2,151 2,260 2,120 2,252 176,500
2015/09/09 2,145 2,200 2,115 2,198 79,100
2015/09/08 2,100 2,150 2,060 2,074 83,700
2015/09/07 2,111 2,167 2,065 2,112 118,600
2015/09/04 2,232 2,252 2,111 2,124 220,300
2015/09/03 2,304 2,335 2,241 2,256 83,100
2015/09/02 2,171 2,339 2,171 2,263 111,100
2015/09/01 2,350 2,368 2,271 2,271 128,600
2015/08/31 2,379 2,379 2,304 2,376 106,300
2015/08/28 2,382 2,439 2,366 2,403 137,400
2015/08/27 2,300 2,416 2,290 2,332 224,500
2015/08/26 2,171 2,316 2,155 2,303 241,000
2015/08/25 2,069 2,400 2,038 2,121 515,900
2015/08/24 2,416 2,481 2,256 2,269 508,700
2015/08/21 2,610 2,669 2,544 2,560 353,900
2015/08/20 2,860 2,871 2,650 2,700 356,600
2015/08/19 3,125 3,130 2,760 2,910 644,800
2015/08/18 3,160 3,190 3,125 3,170 59,400
2015/08/17 3,115 3,165 3,115 3,150 34,300
2015/08/14 3,155 3,210 3,120 3,140 48,200
2015/08/13 3,175 3,215 3,120 3,165 38,800
2015/08/12 3,200 3,240 3,125 3,160 77,000
2015/08/11 3,175 3,260 3,140 3,260 95,300
2015/08/10 3,190 3,335 3,095 3,135 207,000
2015/08/07 3,250 3,275 3,140 3,175 126,100
2015/08/06 3,295 3,295 3,245 3,280 57,400
2015/08/05 3,230 3,340 3,230 3,275 67,700
2015/08/04 3,355 3,370 3,230 3,255 139,600
2015/08/03 3,245 3,450 3,210 3,395 273,200
2015/07/31 3,000 3,125 2,996 3,115 173,900
2015/07/30 2,940 2,977 2,935 2,951 61,300
2015/07/29 2,961 2,989 2,874 2,961 143,100
2015/07/28 2,940 3,015 2,914 2,964 116,200
2015/07/27 2,975 2,975 2,865 2,919 103,000
2015/07/24 2,950 2,975 2,942 2,965 33,300
2015/07/23 2,958 2,969 2,932 2,957 40,300
2015/07/22 2,925 2,963 2,922 2,950 58,400
2015/07/21 2,976 3,025 2,937 2,943 80,000
2015/07/17 2,942 2,997 2,932 2,983 63,200
2015/07/16 2,999 2,999 2,910 2,942 122,800
2015/07/15 3,000 3,015 2,990 3,000 104,800
2015/07/14 2,930 2,980 2,905 2,979 139,100
2015/07/13 2,911 2,939 2,880 2,880 53,200
2015/07/10 2,950 2,960 2,888 2,914 127,200
2015/07/09 2,800 2,930 2,700 2,912 309,000
2015/07/08 3,020 3,065 2,777 2,905 309,900
2015/07/07 3,035 3,095 2,981 3,005 195,500
2015/07/06 2,959 3,175 2,920 3,040 255,200
2015/07/03 2,920 2,994 2,910 2,982 146,600
2015/07/02 2,847 2,930 2,802 2,915 248,700
2015/07/01 2,753 2,842 2,751 2,810 86,700
2015/06/30 2,641 2,779 2,641 2,767 92,600
2015/06/29 2,650 2,692 2,633 2,660 84,000
2015/06/26 2,800 2,814 2,720 2,734 82,500
2015/06/25 2,650 2,819 2,642 2,800 248,800
2015/06/24 2,699 2,699 2,608 2,637 79,900
2015/06/23 2,620 2,703 2,615 2,700 88,500
2015/06/22 2,584 2,631 2,574 2,606 40,300
2015/06/19 2,614 2,614 2,578 2,604 49,400
2015/06/18 2,590 2,634 2,560 2,611 73,500
2015/06/17 2,599 2,608 2,562 2,586 44,200
2015/06/16 2,632 2,633 2,591 2,604 55,100
2015/06/15 2,606 2,649 2,544 2,622 81,400
2015/06/12 2,640 2,640 2,600 2,633 62,000
2015/06/11 2,643 2,660 2,610 2,637 60,800
2015/06/10 2,567 2,650 2,553 2,618 59,800
2015/06/09 2,699 2,711 2,564 2,590 114,100
2015/06/08 2,600 2,734 2,600 2,674 140,000
2015/06/05 2,530 2,590 2,520 2,580 94,500
2015/06/04 2,505 2,525 2,502 2,515 25,600
2015/06/03 2,499 2,534 2,494 2,505 65,300
2015/06/02 2,488 2,548 2,470 2,529 77,300
2015/06/01 2,514 2,514 2,457 2,488 74,300
2015/05/29 2,418 2,472 2,418 2,464 105,100
2015/05/28 2,535 2,535 2,388 2,400 169,200
2015/05/27 2,546 2,560 2,454 2,541 151,500
2015/05/26 2,753 2,753 2,449 2,530 512,800
2015/05/25 2,195 2,363 2,195 2,353 183,500
2015/05/22 2,180 2,220 2,180 2,192 108,400
2015/05/21 2,113 2,180 2,059 2,167 125,500
2015/05/20 2,055 2,133 2,027 2,124 138,800
2015/05/19 2,023 2,069 2,010 2,055 75,200
2015/05/18 2,009 2,032 2,000 2,013 66,700
2015/05/15 2,000 2,014 1,996 2,011 65,300
2015/05/14 2,014 2,014 1,995 2,003 50,800
2015/05/13 2,001 2,014 1,983 2,007 65,300
2015/05/12 1,995 2,005 1,980 1,994 75,100
2015/05/11 1,972 1,992 1,972 1,980 81,300
2015/05/08 1,965 1,975 1,962 1,963 47,200
2015/05/07 1,999 2,002 1,964 1,964 46,400
2015/05/01 1,999 2,000 1,969 1,990 74,800
2015/04/30 2,004 2,017 1,999 1,999 59,400
2015/04/28 2,043 2,045 2,000 2,004 26,000
2015/04/27 2,031 2,031 2,003 2,021 32,200
2015/04/24 2,010 2,049 2,009 2,046 57,300
2015/04/23 2,007 2,020 1,993 2,012 19,400
2015/04/22 2,010 2,024 1,990 2,014 42,800
2015/04/21 2,007 2,015 1,999 2,015 31,500
2015/04/20 1,995 2,026 1,991 2,007 43,100
2015/04/17 2,007 2,021 2,000 2,004 32,200
2015/04/16 2,000 2,028 1,985 2,027 65,800
2015/04/15 1,989 1,999 1,980 1,984 33,100
2015/04/14 1,997 2,007 1,970 2,003 42,500
2015/04/13 2,000 2,008 1,970 1,997 53,400
2015/04/10 1,950 1,999 1,943 1,995 61,400
2015/04/09 1,938 1,957 1,936 1,950 15,800
2015/04/08 1,929 1,953 1,925 1,940 27,300
2015/04/07 1,931 1,935 1,915 1,933 16,600
2015/04/06 1,937 1,940 1,926 1,931 12,600
2015/04/03 1,913 1,927 1,912 1,923 15,600
2015/04/02 1,910 1,924 1,902 1,906 25,100
2015/04/01 1,936 1,943 1,900 1,903 66,100
2015/03/31 1,959 1,974 1,957 1,961 22,600
2015/03/30 1,950 1,960 1,945 1,959 25,900
2015/03/27 1,934 1,990 1,934 1,951 89,900
2015/03/26 1,979 1,991 1,966 1,974 115,500
2015/03/25 1,950 1,997 1,950 1,985 108,100
2015/03/24 1,980 1,980 1,930 1,950 119,100
2015/03/23 1,990 2,009 1,979 1,980 135,200
2015/03/20 2,011 2,018 1,980 1,990 240,100
2015/03/19 2,100 2,138 2,078 2,081 199,100
2015/03/18 2,010 2,035 2,003 2,026 82,400
2015/03/17 2,000 2,018 1,998 2,009 54,800
2015/03/16 2,026 2,026 2,003 2,008 39,200
2015/03/13 1,997 2,028 1,988 2,027 122,500
2015/03/12 1,993 2,005 1,991 1,993 47,200
2015/03/11 1,997 2,008 1,987 2,003 91,900
2015/03/10 1,988 2,004 1,977 2,000 104,000
2015/03/09 2,015 2,020 2,000 2,000 55,000
2015/03/06 2,040 2,049 2,011 2,031 68,500
2015/03/05 2,037 2,037 2,007 2,014 67,300
2015/03/04 2,026 2,034 2,023 2,030 38,100
2015/03/03 2,060 2,062 2,022 2,045 58,900
2015/03/02 2,056 2,064 2,052 2,059 54,300
2015/02/27 2,065 2,067 2,049 2,056 71,300
2015/02/26 2,043 2,085 2,043 2,056 94,000
2015/02/25 2,045 2,045 2,024 2,029 59,400
2015/02/24 2,050 2,054 2,023 2,031 66,400
2015/02/23 2,049 2,053 2,039 2,045 70,700
2015/02/20 2,045 2,048 2,011 2,023 60,400
2015/02/19 2,035 2,082 2,032 2,045 143,500
2015/02/18 2,013 2,030 1,991 1,995 95,700
2015/02/17 2,050 2,052 2,005 2,009 62,000
2015/02/16 2,132 2,132 1,974 2,056 229,400
2015/02/13 1,988 2,003 1,984 1,992 55,600
2015/02/12 1,993 2,001 1,980 1,988 65,800
2015/02/10 1,995 2,000 1,982 1,993 61,300
2015/02/09 1,981 2,000 1,974 1,993 67,700
2015/02/06 1,968 1,981 1,959 1,977 48,500
2015/02/05 1,960 1,980 1,960 1,966 55,600
2015/02/04 1,951 1,971 1,941 1,954 64,400
2015/02/03 1,981 1,981 1,935 1,941 57,700
2015/02/02 1,985 1,995 1,963 1,977 56,600
2015/01/30 1,980 2,006 1,980 1,995 66,600
2015/01/29 1,991 1,996 1,981 1,983 95,500
2015/01/28 1,986 2,008 1,971 2,000 113,100
2015/01/27 1,993 2,020 1,991 2,010 161,400
2015/01/26 1,988 2,017 1,979 1,982 74,700
2015/01/23 1,975 1,985 1,968 1,973 95,000
2015/01/22 1,983 1,988 1,963 1,977 40,700
2015/01/21 1,986 2,008 1,981 1,985 91,100
2015/01/20 1,980 1,991 1,975 1,980 49,900
2015/01/19 1,979 1,985 1,963 1,968 31,200
2015/01/16 1,955 1,980 1,910 1,959 78,000
2015/01/15 1,950 1,975 1,950 1,957 41,600
2015/01/14 1,939 1,976 1,935 1,947 94,700
2015/01/13 1,965 1,987 1,959 1,976 63,500
2015/01/09 1,980 1,995 1,978 1,985 78,200
2015/01/08 1,976 1,998 1,966 1,979 147,200
2015/01/07 1,997 2,000 1,937 1,976 120,900
2015/01/06 1,840 2,035 1,828 2,006 396,400
2015/01/05 1,815 1,851 1,806 1,840 51,900

このページの先頭へ