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
2020/12/30 2,390 2,395 2,357 2,380 59,700
2020/12/29 2,400 2,429 2,375 2,390 150,100
2020/12/28 2,393 2,397 2,342 2,381 157,800
2020/12/25 2,300 2,353 2,300 2,353 77,000
2020/12/24 2,265 2,302 2,265 2,290 67,600
2020/12/23 2,294 2,294 2,224 2,240 133,900
2020/12/22 2,340 2,340 2,286 2,308 108,400
2020/12/21 2,290 2,316 2,265 2,316 103,800
2020/12/18 2,294 2,313 2,267 2,290 96,300
2020/12/17 2,354 2,354 2,296 2,313 185,300
2020/12/16 2,366 2,388 2,317 2,329 281,800
2020/12/15 2,341 2,349 2,321 2,344 74,700
2020/12/14 2,333 2,395 2,330 2,371 95,200
2020/12/11 2,359 2,360 2,317 2,335 100,200
2020/12/10 2,330 2,366 2,327 2,339 103,400
2020/12/09 2,270 2,312 2,269 2,312 99,000
2020/12/08 2,271 2,298 2,252 2,286 70,800
2020/12/07 2,391 2,398 2,286 2,286 140,400
2020/12/04 2,249 2,309 2,229 2,291 108,800
2020/12/03 2,255 2,280 2,202 2,225 147,100
2020/12/02 2,250 2,270 2,213 2,255 155,500
2020/12/01 2,169 2,216 2,155 2,216 166,100
2020/11/30 2,178 2,178 2,100 2,100 131,200
2020/11/27 2,170 2,184 2,148 2,162 88,700
2020/11/26 2,095 2,162 2,093 2,140 205,800
2020/11/25 2,049 2,082 2,024 2,075 166,800
2020/11/24 1,980 2,025 1,975 2,002 98,200
2020/11/20 1,905 1,940 1,878 1,930 87,600
2020/11/19 1,960 1,985 1,918 1,918 97,600
2020/11/18 2,000 2,011 1,970 1,970 129,000
2020/11/17 1,946 2,024 1,945 2,010 153,000
2020/11/16 1,858 1,945 1,858 1,940 109,100
2020/11/13 1,963 1,963 1,845 1,853 244,700
2020/11/12 1,950 2,026 1,938 1,963 136,400
2020/11/11 1,978 2,016 1,957 1,981 171,600
2020/11/10 1,920 1,997 1,918 1,989 301,400
2020/11/09 1,848 1,860 1,808 1,822 75,800
2020/11/06 1,875 1,875 1,830 1,850 51,600
2020/11/05 1,873 1,876 1,833 1,864 95,000
2020/11/04 1,843 1,850 1,816 1,836 78,100
2020/11/02 1,800 1,842 1,778 1,803 71,200
2020/10/30 1,813 1,834 1,762 1,776 112,000
2020/10/29 1,787 1,836 1,767 1,816 92,500
2020/10/28 1,872 1,878 1,817 1,827 81,100
2020/10/27 1,914 1,914 1,874 1,907 62,300
2020/10/26 1,907 1,920 1,897 1,914 77,800
2020/10/23 1,870 1,895 1,853 1,887 68,000
2020/10/22 1,847 1,871 1,833 1,852 56,300
2020/10/21 1,821 1,874 1,821 1,869 39,300
2020/10/20 1,850 1,863 1,818 1,821 66,600
2020/10/19 1,795 1,868 1,795 1,866 76,200
2020/10/16 1,850 1,864 1,800 1,811 127,500
2020/10/15 1,881 1,899 1,851 1,857 76,000
2020/10/14 1,906 1,914 1,877 1,888 105,900
2020/10/13 1,936 1,945 1,906 1,919 63,000
2020/10/12 1,900 1,935 1,890 1,933 74,200
2020/10/09 1,920 1,928 1,884 1,916 109,200
2020/10/08 1,950 1,950 1,920 1,920 39,000
2020/10/07 1,956 1,956 1,915 1,923 34,400
2020/10/06 1,965 1,965 1,919 1,945 59,800
2020/10/05 1,930 1,967 1,920 1,925 87,500
2020/10/02 1,949 1,950 1,873 1,886 117,000
2020/09/30 1,925 1,947 1,896 1,921 119,000
2020/09/29 1,970 1,975 1,932 1,943 60,500
2020/09/28 1,930 1,983 1,881 1,983 128,200
2020/09/25 1,931 1,968 1,915 1,932 105,800
2020/09/24 1,981 1,985 1,916 1,921 178,700
2020/09/23 2,030 2,042 1,975 2,002 156,800
2020/09/18 2,022 2,068 2,005 2,050 114,300
2020/09/17 2,090 2,104 2,027 2,040 150,200
2020/09/16 2,151 2,151 2,092 2,092 155,400
2020/09/15 2,168 2,187 2,141 2,171 99,700
2020/09/14 2,179 2,244 2,146 2,194 217,400
2020/09/11 2,137 2,149 2,101 2,103 77,500
2020/09/10 2,141 2,153 2,107 2,134 81,200
2020/09/09 2,100 2,143 2,078 2,138 100,900
2020/09/08 2,065 2,124 2,065 2,123 109,100
2020/09/07 2,030 2,074 1,996 2,054 120,300
2020/09/04 2,003 2,055 2,003 2,046 81,200
2020/09/03 2,040 2,079 2,018 2,048 74,500
2020/09/02 2,071 2,071 2,006 2,009 93,900
2020/09/01 2,056 2,060 2,025 2,054 66,400
2020/08/31 2,099 2,124 2,065 2,083 105,400
2020/08/28 2,023 2,073 1,995 2,024 123,500
2020/08/27 2,022 2,039 1,998 2,002 61,400
2020/08/26 2,031 2,055 2,020 2,041 46,300
2020/08/25 2,056 2,071 2,036 2,039 62,200
2020/08/24 2,081 2,100 1,985 2,014 115,700
2020/08/21 2,018 2,107 2,005 2,063 201,600
2020/08/20 2,020 2,022 1,976 1,985 64,200
2020/08/19 1,946 2,015 1,921 2,012 110,200
2020/08/18 1,956 1,973 1,931 1,934 89,000
2020/08/17 1,949 1,957 1,912 1,941 90,000
2020/08/14 1,972 1,975 1,938 1,949 92,900
2020/08/13 2,018 2,028 1,980 1,984 117,700
2020/08/12 2,020 2,030 1,952 2,009 141,500
2020/08/11 1,918 2,053 1,896 2,019 211,000
2020/08/07 2,013 2,070 1,936 1,946 343,000
2020/08/06 1,902 1,929 1,879 1,882 108,000
2020/08/05 1,933 1,943 1,886 1,935 95,800
2020/08/04 1,904 1,962 1,890 1,962 179,300
2020/08/03 1,833 1,887 1,833 1,870 124,300
2020/07/31 1,820 1,860 1,804 1,850 168,200
2020/07/30 1,893 1,909 1,810 1,821 122,200
2020/07/29 1,936 1,943 1,893 1,894 96,800
2020/07/28 1,998 1,998 1,943 1,946 88,400
2020/07/27 1,944 1,979 1,913 1,973 61,100
2020/07/22 1,984 2,044 1,982 1,992 118,100
2020/07/21 1,955 1,985 1,938 1,975 117,100
2020/07/20 2,001 2,007 1,907 1,955 186,100
2020/07/17 2,063 2,121 2,040 2,050 122,100
2020/07/16 2,089 2,159 2,035 2,063 299,900
2020/07/15 1,985 2,091 1,979 2,046 502,900
2020/07/14 1,964 1,974 1,916 1,921 87,500
2020/07/13 1,920 1,970 1,917 1,964 152,900
2020/07/10 1,930 1,938 1,865 1,880 214,600
2020/07/09 2,000 2,000 1,941 1,959 124,400
2020/07/08 2,049 2,052 1,983 1,986 160,100
2020/07/07 2,099 2,123 2,035 2,060 171,300
2020/07/06 2,049 2,105 2,028 2,085 188,200
2020/07/03 2,031 2,059 1,998 2,050 144,000
2020/07/02 2,010 2,096 2,010 2,040 204,800
2020/07/01 2,091 2,101 2,027 2,053 156,000
2020/06/30 2,119 2,139 2,083 2,092 129,200
2020/06/29 2,144 2,144 2,051 2,070 222,100
2020/06/26 2,200 2,234 2,142 2,155 253,700
2020/06/25 2,200 2,255 2,164 2,188 258,300
2020/06/24 2,266 2,280 2,240 2,244 163,100
2020/06/23 2,229 2,292 2,214 2,286 146,400
2020/06/22 2,250 2,250 2,209 2,212 143,600
2020/06/19 2,244 2,257 2,210 2,250 123,500
2020/06/18 2,240 2,247 2,190 2,215 171,600
2020/06/17 2,278 2,280 2,214 2,280 181,300
2020/06/16 2,280 2,318 2,235 2,309 321,100
2020/06/15 2,349 2,349 2,185 2,188 311,500
2020/06/12 2,235 2,377 2,213 2,352 472,300
2020/06/11 2,454 2,478 2,388 2,392 264,300
2020/06/10 2,466 2,500 2,452 2,475 179,300
2020/06/09 2,549 2,549 2,430 2,503 321,800
2020/06/08 2,520 2,549 2,440 2,507 396,200
2020/06/05 2,300 2,420 2,264 2,420 497,900
2020/06/04 2,327 2,335 2,210 2,260 419,900
2020/06/03 2,390 2,398 2,280 2,329 516,000
2020/06/02 2,316 2,376 2,311 2,346 460,100
2020/06/01 2,210 2,340 2,115 2,258 882,300
2020/05/29 2,200 2,243 2,110 2,110 526,300
2020/05/28 2,268 2,290 2,195 2,214 309,300
2020/05/27 2,297 2,297 2,189 2,224 214,200
2020/05/26 2,199 2,276 2,189 2,264 363,300
2020/05/25 2,145 2,186 2,134 2,159 237,100
2020/05/22 2,138 2,197 2,111 2,145 368,900
2020/05/21 2,044 2,129 2,044 2,103 331,100
2020/05/20 1,970 2,062 1,920 2,021 355,600
2020/05/19 1,997 2,029 1,946 1,950 299,200
2020/05/18 1,900 1,933 1,881 1,917 260,500
2020/05/15 1,863 1,919 1,841 1,864 233,900
2020/05/14 1,980 1,980 1,874 1,876 236,600
2020/05/13 1,960 2,020 1,905 1,950 383,400
2020/05/12 2,000 2,017 1,912 1,968 392,000
2020/05/11 1,900 2,066 1,861 2,044 706,300
2020/05/08 1,730 1,829 1,723 1,813 374,500
2020/05/07 1,674 1,725 1,645 1,708 347,800
2020/05/01 1,717 1,734 1,640 1,674 336,600
2020/04/30 1,764 1,797 1,746 1,780 323,300
2020/04/28 1,626 1,700 1,605 1,684 359,400
2020/04/27 1,602 1,612 1,572 1,586 200,800
2020/04/24 1,552 1,569 1,502 1,569 260,300
2020/04/23 1,479 1,576 1,479 1,548 387,800
2020/04/22 1,561 1,563 1,471 1,482 437,500
2020/04/21 1,640 1,647 1,521 1,577 493,500
2020/04/20 1,625 1,677 1,592 1,661 410,200
2020/04/17 1,650 1,681 1,625 1,625 329,300
2020/04/16 1,556 1,635 1,546 1,631 394,800
2020/04/15 1,500 1,524 1,468 1,522 247,600
2020/04/14 1,447 1,517 1,426 1,511 218,400
2020/04/13 1,480 1,488 1,423 1,440 398,100
2020/04/10 1,537 1,537 1,480 1,502 289,500
2020/04/09 1,491 1,550 1,465 1,521 400,400
2020/04/08 1,475 1,483 1,371 1,461 548,300
2020/04/07 1,467 1,555 1,453 1,500 452,000
2020/04/06 1,352 1,399 1,277 1,388 756,400
2020/04/03 1,450 1,466 1,380 1,391 470,700
2020/04/02 1,477 1,500 1,433 1,462 264,800
2020/04/01 1,602 1,611 1,494 1,508 295,900
2020/03/31 1,657 1,695 1,619 1,632 244,800
2020/03/30 1,594 1,668 1,578 1,656 250,100
2020/03/27 1,729 1,756 1,651 1,674 341,200
2020/03/26 1,700 1,749 1,660 1,689 428,700
2020/03/25 1,820 1,930 1,783 1,889 672,200
2020/03/24 1,578 1,780 1,550 1,710 733,000
2020/03/23 1,415 1,497 1,390 1,486 731,200
2020/03/19 1,692 1,717 1,432 1,445 608,800
2020/03/18 1,823 1,927 1,662 1,674 660,300
2020/03/17 1,777 1,864 1,680 1,821 791,500
2020/03/16 2,120 2,173 1,882 1,914 536,600
2020/03/13 2,105 2,247 1,993 2,121 649,100
2020/03/12 2,445 2,528 2,347 2,365 498,900
2020/03/11 2,669 2,669 2,538 2,545 227,200
2020/03/10 2,460 2,647 2,407 2,639 432,400
2020/03/09 2,769 2,770 2,555 2,610 701,400
2020/03/06 2,920 2,930 2,830 2,872 216,300
2020/03/05 2,975 2,996 2,930 2,961 120,300
2020/03/04 2,892 2,935 2,868 2,925 198,600
2020/03/03 3,025 3,085 2,893 2,938 266,900
2020/03/02 2,869 3,030 2,869 2,978 235,600
2020/02/28 2,948 2,983 2,899 2,919 358,600
2020/02/27 3,080 3,125 3,010 3,045 253,300
2020/02/26 3,130 3,145 3,025 3,110 414,300
2020/02/25 3,200 3,235 3,150 3,180 436,800
2020/02/21 3,325 3,325 3,280 3,285 273,600
2020/02/20 3,330 3,415 3,315 3,335 196,200
2020/02/19 3,345 3,345 3,280 3,330 197,400
2020/02/18 3,315 3,330 3,265 3,305 343,200
2020/02/17 3,275 3,420 3,245 3,300 602,100
2020/02/14 3,110 3,130 3,080 3,105 206,100
2020/02/13 3,165 3,170 3,110 3,120 194,000
2020/02/12 3,125 3,145 3,090 3,145 203,500
2020/02/10 3,115 3,120 3,080 3,120 159,300
2020/02/07 3,165 3,185 3,130 3,130 146,600
2020/02/06 3,200 3,200 3,130 3,160 183,400
2020/02/05 3,230 3,235 3,135 3,155 228,500
2020/02/04 3,160 3,195 3,110 3,190 314,800
2020/02/03 3,175 3,180 3,110 3,155 350,000
2020/01/31 3,185 3,245 3,185 3,230 213,400
2020/01/30 3,225 3,260 3,160 3,215 274,900
2020/01/29 3,300 3,305 3,220 3,225 198,400
2020/01/28 3,335 3,345 3,300 3,305 151,000
2020/01/27 3,345 3,420 3,310 3,410 248,000
2020/01/24 3,510 3,520 3,430 3,455 122,300
2020/01/23 3,570 3,590 3,515 3,520 114,700
2020/01/22 3,605 3,625 3,560 3,605 101,400
2020/01/21 3,630 3,640 3,615 3,615 40,600
2020/01/20 3,680 3,680 3,635 3,640 66,900
2020/01/17 3,580 3,655 3,580 3,640 121,000
2020/01/16 3,570 3,605 3,560 3,575 231,400
2020/01/15 3,615 3,615 3,545 3,570 319,500
2020/01/14 3,625 3,635 3,545 3,545 183,100
2020/01/10 3,670 3,675 3,630 3,650 106,500
2020/01/09 3,635 3,695 3,615 3,665 76,300
2020/01/08 3,635 3,640 3,575 3,610 168,400
2020/01/07 3,650 3,675 3,635 3,650 77,400
2020/01/06 3,680 3,680 3,615 3,655 117,900

このページの先頭へ