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
2016/12/30 3,175 3,410 3,175 3,375 409,900
2016/12/29 3,160 3,220 3,090 3,200 140,100
2016/12/28 3,120 3,170 3,080 3,155 72,300
2016/12/27 3,125 3,185 3,075 3,140 157,000
2016/12/26 3,270 3,270 3,100 3,165 283,700
2016/12/22 2,994 3,180 2,988 3,180 359,800
2016/12/21 2,963 2,995 2,960 2,987 112,800
2016/12/20 3,035 3,040 2,960 2,979 159,500
2016/12/19 3,000 3,015 2,970 2,982 62,900
2016/12/16 2,992 3,000 2,956 3,000 97,400
2016/12/15 3,075 3,100 2,965 2,981 146,500
2016/12/14 3,030 3,100 3,005 3,075 147,900
2016/12/13 2,986 3,010 2,953 2,990 109,800
2016/12/12 2,974 2,993 2,951 2,972 88,100
2016/12/09 2,987 2,987 2,931 2,975 89,000
2016/12/08 2,962 3,010 2,945 2,977 83,800
2016/12/07 2,958 2,971 2,923 2,945 125,200
2016/12/06 2,993 3,000 2,950 2,978 182,700
2016/12/05 3,025 3,045 2,963 2,994 168,200
2016/12/02 3,180 3,280 3,050 3,080 358,800
2016/12/01 3,150 3,215 3,115 3,130 195,800
2016/11/30 3,075 3,115 3,060 3,095 79,600
2016/11/29 3,075 3,105 3,030 3,060 92,100
2016/11/28 3,045 3,150 3,015 3,110 164,600
2016/11/25 2,955 3,035 2,950 2,998 152,700
2016/11/24 3,000 3,030 2,961 3,015 90,300
2016/11/22 2,930 3,010 2,890 2,990 224,000
2016/11/21 3,025 3,025 2,938 2,972 204,100
2016/11/18 3,180 3,180 3,025 3,050 179,600
2016/11/17 3,020 3,175 2,992 3,165 180,500
2016/11/16 3,020 3,055 2,982 3,010 104,200
2016/11/15 3,020 3,055 2,981 3,030 105,200
2016/11/14 3,095 3,095 2,998 3,045 118,000
2016/11/11 3,020 3,080 3,000 3,000 102,900
2016/11/10 2,988 3,000 2,955 2,984 99,000
2016/11/09 2,935 3,025 2,770 2,868 316,900
2016/11/08 3,000 3,005 2,932 2,958 143,300
2016/11/07 3,080 3,080 3,005 3,020 107,500
2016/11/04 3,065 3,090 3,020 3,055 132,100
2016/11/02 3,105 3,120 3,050 3,065 113,900
2016/11/01 3,130 3,130 3,085 3,105 62,800
2016/10/31 3,145 3,175 3,115 3,145 69,500
2016/10/28 3,180 3,190 3,090 3,135 120,300
2016/10/27 3,200 3,225 3,165 3,195 62,300
2016/10/26 3,150 3,245 3,135 3,230 96,200
2016/10/25 3,140 3,225 3,120 3,130 130,400
2016/10/24 3,105 3,165 3,075 3,125 122,700
2016/10/21 3,250 3,250 3,110 3,135 134,600
2016/10/20 3,250 3,290 3,220 3,260 87,700
2016/10/19 3,160 3,270 3,160 3,255 151,200
2016/10/18 3,135 3,170 3,100 3,165 46,900
2016/10/17 3,100 3,135 3,080 3,130 71,700
2016/10/14 3,135 3,135 3,085 3,100 74,100
2016/10/13 3,065 3,125 3,045 3,120 160,700
2016/10/12 3,055 3,100 3,040 3,040 72,400
2016/10/11 3,200 3,210 3,040 3,060 164,700
2016/10/07 3,115 3,165 3,080 3,130 77,700
2016/10/06 3,175 3,180 3,040 3,075 170,400
2016/10/05 3,320 3,335 3,190 3,200 156,900
2016/10/04 3,255 3,290 3,190 3,260 231,500
2016/10/03 3,060 3,300 3,035 3,250 434,000
2016/09/30 3,015 3,050 2,991 2,991 82,000
2016/09/29 3,050 3,075 3,000 3,065 82,600
2016/09/28 2,992 3,040 2,981 3,020 62,300
2016/09/27 2,960 3,015 2,912 2,987 100,300
2016/09/26 3,075 3,100 2,980 2,993 128,800
2016/09/23 2,909 3,040 2,909 3,005 151,600
2016/09/21 2,854 2,893 2,804 2,893 114,500
2016/09/20 2,907 2,924 2,859 2,884 129,900
2016/09/16 2,865 2,939 2,853 2,913 111,400
2016/09/15 2,819 2,871 2,760 2,857 142,500
2016/09/14 2,860 2,936 2,838 2,842 83,300
2016/09/13 2,873 2,948 2,852 2,896 95,500
2016/09/12 2,911 2,938 2,869 2,884 176,300
2016/09/09 3,080 3,095 2,951 2,974 275,800
2016/09/08 3,065 3,125 3,015 3,065 186,900
2016/09/07 3,015 3,050 2,995 3,015 86,800
2016/09/06 3,030 3,075 2,976 3,065 109,400
2016/09/05 3,015 3,135 2,901 3,050 173,600
2016/09/02 3,120 3,120 2,981 3,030 209,100
2016/09/01 3,170 3,170 3,090 3,140 87,500
2016/08/31 3,060 3,180 3,025 3,165 168,200
2016/08/30 3,065 3,120 3,055 3,100 258,200
2016/08/29 3,180 3,200 3,080 3,090 152,200
2016/08/26 3,185 3,195 3,055 3,150 211,600
2016/08/25 3,275 3,500 3,175 3,215 496,100
2016/08/24 3,365 3,410 3,175 3,205 1,103,500
2016/08/23 2,951 3,435 2,935 3,435 1,147,500
2016/08/22 2,930 2,952 2,890 2,933 65,700
2016/08/19 2,930 2,940 2,876 2,930 60,300
2016/08/18 2,900 2,973 2,875 2,914 105,200
2016/08/17 2,844 2,930 2,827 2,920 84,800
2016/08/16 2,890 2,901 2,820 2,844 100,200
2016/08/15 2,844 2,956 2,835 2,940 163,500
2016/08/12 2,903 2,933 2,831 2,844 174,100
2016/08/10 2,869 3,040 2,839 2,944 410,800
2016/08/09 2,749 2,796 2,660 2,703 118,100
2016/08/08 2,587 2,725 2,575 2,713 143,600
2016/08/05 2,542 2,594 2,515 2,560 88,000
2016/08/04 2,460 2,517 2,390 2,492 116,700
2016/08/03 2,514 2,517 2,431 2,468 195,000
2016/08/02 2,629 2,671 2,559 2,564 122,300
2016/08/01 2,620 2,740 2,583 2,671 145,200
2016/07/29 2,561 2,676 2,500 2,656 106,300
2016/07/28 2,610 2,616 2,500 2,584 147,500
2016/07/27 2,682 2,701 2,617 2,626 83,900
2016/07/26 2,688 2,763 2,628 2,677 91,600
2016/07/25 2,905 2,950 2,650 2,688 412,900
2016/07/22 2,910 3,150 2,800 2,955 801,100
2016/07/21 2,697 3,100 2,653 3,100 704,200
2016/07/20 2,442 2,609 2,410 2,597 236,900
2016/07/19 2,350 2,408 2,345 2,369 49,800
2016/07/15 2,322 2,373 2,290 2,373 91,700
2016/07/14 2,307 2,377 2,300 2,322 55,900
2016/07/13 2,393 2,445 2,323 2,357 102,200
2016/07/12 2,382 2,393 2,336 2,377 127,900
2016/07/11 2,350 2,373 2,300 2,350 93,100
2016/07/08 2,300 2,366 2,240 2,255 151,900
2016/07/07 2,201 2,265 2,201 2,260 113,400
2016/07/06 2,168 2,180 2,113 2,167 183,300
2016/07/05 2,314 2,333 2,200 2,224 117,300
2016/07/04 2,328 2,335 2,262 2,264 78,700
2016/07/01 2,199 2,327 2,150 2,294 134,000
2016/06/30 2,155 2,199 2,131 2,149 66,000
2016/06/29 2,150 2,160 2,113 2,141 43,300
2016/06/28 2,095 2,150 2,032 2,105 69,800
2016/06/27 2,095 2,148 2,095 2,130 70,700
2016/06/24 2,244 2,255 1,981 2,095 310,800
2016/06/23 2,182 2,250 2,182 2,228 66,200
2016/06/22 2,296 2,299 2,178 2,189 137,900
2016/06/21 2,222 2,307 2,181 2,296 123,100
2016/06/20 2,199 2,266 2,170 2,232 96,600
2016/06/17 2,140 2,207 2,073 2,099 240,800
2016/06/16 2,170 2,170 2,050 2,054 121,500
2016/06/15 2,108 2,249 2,100 2,202 74,300
2016/06/14 2,209 2,249 2,089 2,112 94,800
2016/06/13 2,249 2,291 2,181 2,188 65,800
2016/06/10 2,311 2,311 2,280 2,299 26,100
2016/06/09 2,345 2,352 2,280 2,295 59,700
2016/06/08 2,375 2,376 2,302 2,345 61,200
2016/06/07 2,343 2,394 2,303 2,389 92,200
2016/06/06 2,224 2,303 2,205 2,297 88,500
2016/06/03 2,214 2,272 2,209 2,266 67,200
2016/06/02 2,290 2,312 2,146 2,222 150,000
2016/06/01 2,349 2,380 2,291 2,305 77,900
2016/05/31 2,399 2,404 2,349 2,349 91,100
2016/05/30 2,290 2,380 2,290 2,380 97,700
2016/05/27 2,371 2,413 2,270 2,280 171,900
2016/05/26 2,450 2,469 2,341 2,405 240,700
2016/05/25 2,384 2,462 2,316 2,443 200,000
2016/05/24 2,401 2,404 2,299 2,322 319,100
2016/05/23 2,510 2,540 2,421 2,447 359,200
2016/05/20 2,246 2,370 2,246 2,360 231,700
2016/05/19 2,100 2,236 2,095 2,230 181,100
2016/05/18 2,000 2,081 2,000 2,042 188,200
2016/05/17 1,970 2,004 1,950 1,976 73,200
2016/05/16 1,846 2,096 1,842 1,954 273,600
2016/05/13 1,860 1,944 1,846 1,900 115,900
2016/05/12 1,845 1,877 1,816 1,859 135,300
2016/05/11 1,745 1,766 1,727 1,754 28,600
2016/05/10 1,728 1,772 1,721 1,742 30,300
2016/05/09 1,706 1,738 1,706 1,730 22,000
2016/05/06 1,731 1,760 1,687 1,706 58,600
2016/05/02 1,701 1,716 1,690 1,703 49,400
2016/04/28 1,765 1,788 1,730 1,734 63,800
2016/04/27 1,780 1,796 1,761 1,780 28,900
2016/04/26 1,836 1,836 1,765 1,784 41,000
2016/04/25 1,834 1,849 1,815 1,822 38,100
2016/04/22 1,828 1,842 1,810 1,816 68,700
2016/04/21 1,845 1,869 1,844 1,856 27,600
2016/04/20 1,874 1,874 1,836 1,838 25,400
2016/04/19 1,839 1,875 1,816 1,849 82,500
2016/04/18 1,831 1,850 1,823 1,831 42,400
2016/04/15 1,839 1,937 1,839 1,898 68,600
2016/04/14 1,843 1,899 1,839 1,869 46,000
2016/04/13 1,778 1,880 1,778 1,846 87,600
2016/04/12 1,741 1,795 1,738 1,771 47,400
2016/04/11 1,759 1,759 1,718 1,734 42,900
2016/04/08 1,705 1,770 1,684 1,758 62,100
2016/04/07 1,752 1,788 1,710 1,721 95,100
2016/04/06 1,781 1,785 1,750 1,771 80,600
2016/04/05 1,881 1,881 1,775 1,784 107,400
2016/04/04 1,821 1,886 1,815 1,866 82,200
2016/04/01 1,878 1,878 1,805 1,814 81,700
2016/03/31 1,882 1,894 1,861 1,869 41,300
2016/03/30 1,890 1,890 1,845 1,861 45,100
2016/03/29 1,880 1,890 1,850 1,889 58,800
2016/03/28 1,900 1,901 1,876 1,887 100,400
2016/03/25 1,882 1,904 1,880 1,891 32,400
2016/03/24 1,899 1,934 1,892 1,898 61,500
2016/03/23 1,885 1,902 1,872 1,887 36,500
2016/03/22 1,880 1,920 1,863 1,888 70,500
2016/03/18 1,841 1,922 1,832 1,875 57,000
2016/03/17 1,915 1,970 1,815 1,815 99,400
2016/03/16 1,885 1,920 1,885 1,911 24,800
2016/03/15 1,894 1,922 1,881 1,897 20,000
2016/03/14 1,918 1,920 1,880 1,893 23,500
2016/03/11 1,870 1,895 1,843 1,881 45,300
2016/03/10 1,897 1,905 1,854 1,865 57,500
2016/03/09 1,844 1,877 1,813 1,862 41,500
2016/03/08 1,921 1,923 1,831 1,862 69,000
2016/03/07 1,978 2,008 1,912 1,945 90,600
2016/03/04 1,827 1,949 1,827 1,938 97,500
2016/03/03 1,804 1,833 1,800 1,821 30,500
2016/03/02 1,813 1,813 1,785 1,793 37,100
2016/03/01 1,745 1,771 1,702 1,750 53,900
2016/02/29 1,778 1,805 1,750 1,750 71,800
2016/02/26 1,727 1,761 1,714 1,756 88,400
2016/02/25 1,661 1,717 1,661 1,708 44,300
2016/02/24 1,664 1,681 1,650 1,661 44,000
2016/02/23 1,688 1,692 1,661 1,664 48,100
2016/02/22 1,650 1,697 1,645 1,665 117,100
2016/02/19 1,690 1,696 1,639 1,664 90,100
2016/02/18 1,732 1,750 1,688 1,701 78,500
2016/02/17 1,666 1,728 1,638 1,659 83,100
2016/02/16 1,660 1,731 1,660 1,672 111,000
2016/02/15 1,644 1,710 1,600 1,660 130,000
2016/02/12 1,595 1,619 1,535 1,568 307,700
2016/02/10 1,797 1,803 1,620 1,692 241,400
2016/02/09 1,934 1,934 1,782 1,782 333,500
2016/02/08 1,954 2,021 1,954 1,974 96,300
2016/02/05 2,045 2,047 1,972 1,994 111,800
2016/02/04 2,054 2,077 2,031 2,039 58,100
2016/02/03 2,130 2,151 2,069 2,074 81,600
2016/02/02 2,150 2,190 2,142 2,163 54,300
2016/02/01 2,120 2,200 2,120 2,172 110,400
2016/01/29 2,053 2,125 2,040 2,099 94,400
2016/01/28 2,030 2,108 2,030 2,083 86,200
2016/01/27 2,015 2,061 1,998 2,048 99,600
2016/01/26 2,024 2,071 2,000 2,031 100,400
2016/01/25 2,035 2,037 2,006 2,025 112,200
2016/01/22 2,004 2,033 1,967 2,016 99,700
2016/01/21 1,950 2,037 1,900 1,964 99,000
2016/01/20 2,015 2,042 1,973 1,973 103,300
2016/01/19 1,986 2,049 1,985 2,028 55,800
2016/01/18 2,056 2,058 1,990 2,011 259,300
2016/01/15 2,114 2,176 2,095 2,101 26,200
2016/01/14 2,185 2,185 2,081 2,121 66,800
2016/01/13 2,117 2,157 2,107 2,143 38,000
2016/01/12 2,109 2,113 2,041 2,067 85,700
2016/01/08 2,082 2,139 2,075 2,114 55,500
2016/01/07 2,150 2,157 2,107 2,114 41,200
2016/01/06 2,196 2,196 2,150 2,151 21,200
2016/01/05 2,160 2,205 2,136 2,196 49,300
2016/01/04 2,160 2,200 2,159 2,180 36,900

このページの先頭へ