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
2021/12/30 2,410 2,448 2,405 2,441 27,500
2021/12/29 2,371 2,464 2,371 2,455 86,200
2021/12/28 2,390 2,411 2,353 2,361 247,100
2021/12/27 2,386 2,386 2,321 2,335 60,500
2021/12/24 2,380 2,381 2,352 2,366 54,100
2021/12/23 2,328 2,355 2,310 2,348 51,200
2021/12/22 2,243 2,325 2,243 2,310 81,800
2021/12/21 2,205 2,238 2,180 2,224 81,700
2021/12/20 2,201 2,233 2,198 2,204 58,500
2021/12/17 2,280 2,288 2,217 2,247 92,700
2021/12/16 2,328 2,330 2,301 2,308 30,400
2021/12/15 2,303 2,330 2,298 2,315 38,500
2021/12/14 2,298 2,335 2,286 2,318 43,700
2021/12/13 2,366 2,366 2,308 2,308 65,900
2021/12/10 2,401 2,412 2,350 2,366 66,400
2021/12/09 2,400 2,473 2,395 2,449 182,800
2021/12/08 2,327 2,364 2,311 2,322 42,100
2021/12/07 2,270 2,340 2,270 2,329 44,300
2021/12/06 2,258 2,269 2,222 2,258 86,600
2021/12/03 2,270 2,288 2,247 2,265 50,700
2021/12/02 2,284 2,291 2,229 2,260 76,500
2021/12/01 2,274 2,300 2,260 2,284 66,300
2021/11/30 2,328 2,399 2,280 2,304 63,400
2021/11/29 2,361 2,383 2,305 2,306 104,000
2021/11/26 2,482 2,493 2,385 2,385 100,600
2021/11/25 2,475 2,503 2,458 2,488 36,000
2021/11/24 2,482 2,498 2,425 2,464 60,500
2021/11/22 2,520 2,520 2,482 2,482 57,800
2021/11/19 2,520 2,549 2,489 2,538 42,500
2021/11/18 2,550 2,563 2,522 2,540 31,200
2021/11/17 2,614 2,614 2,533 2,543 50,600
2021/11/16 2,587 2,618 2,567 2,614 21,900
2021/11/15 2,582 2,624 2,573 2,587 57,200
2021/11/12 2,646 2,689 2,571 2,608 129,100
2021/11/11 2,720 2,724 2,656 2,665 97,900
2021/11/10 2,710 2,763 2,692 2,724 59,100
2021/11/09 2,760 2,770 2,722 2,731 70,700
2021/11/08 2,708 2,763 2,708 2,755 87,300
2021/11/05 2,698 2,720 2,686 2,706 52,800
2021/11/04 2,675 2,713 2,652 2,713 44,900
2021/11/02 2,681 2,697 2,663 2,683 35,000
2021/11/01 2,694 2,709 2,675 2,698 45,400
2021/10/29 2,662 2,699 2,631 2,698 41,000
2021/10/28 2,685 2,688 2,660 2,686 38,000
2021/10/27 2,707 2,719 2,675 2,690 26,100
2021/10/26 2,659 2,714 2,659 2,710 51,300
2021/10/25 2,664 2,695 2,643 2,666 41,500
2021/10/22 2,680 2,709 2,634 2,693 100,300
2021/10/21 2,720 2,730 2,685 2,708 69,600
2021/10/20 2,689 2,740 2,664 2,725 152,600
2021/10/19 2,704 2,725 2,640 2,676 99,300
2021/10/18 2,699 2,750 2,652 2,723 379,500
2021/10/15 2,484 2,497 2,454 2,467 38,800
2021/10/14 2,524 2,524 2,483 2,497 12,500
2021/10/13 2,518 2,530 2,500 2,508 17,900
2021/10/12 2,487 2,521 2,479 2,512 19,800
2021/10/11 2,497 2,525 2,480 2,511 17,700
2021/10/08 2,496 2,529 2,490 2,497 38,300
2021/10/07 2,540 2,543 2,457 2,499 49,200
2021/10/06 2,576 2,589 2,502 2,532 53,100
2021/10/05 2,590 2,590 2,520 2,526 86,200
2021/10/04 2,579 2,610 2,562 2,600 135,500
2021/10/01 2,539 2,572 2,511 2,515 68,500
2021/09/30 2,535 2,563 2,519 2,528 106,400
2021/09/29 2,455 2,527 2,419 2,507 77,200
2021/09/28 2,469 2,480 2,449 2,456 25,900
2021/09/27 2,487 2,509 2,460 2,460 46,500
2021/09/24 2,440 2,459 2,427 2,455 72,900
2021/09/22 2,409 2,450 2,363 2,390 56,800
2021/09/21 2,400 2,442 2,400 2,417 43,600
2021/09/17 2,413 2,475 2,410 2,475 49,100
2021/09/16 2,411 2,460 2,386 2,454 59,800
2021/09/15 2,438 2,444 2,410 2,418 27,300
2021/09/14 2,475 2,491 2,447 2,474 32,500
2021/09/13 2,457 2,495 2,432 2,475 39,200
2021/09/10 2,511 2,527 2,439 2,450 121,400
2021/09/09 2,502 2,530 2,500 2,517 28,500
2021/09/08 2,519 2,547 2,504 2,520 70,600
2021/09/07 2,525 2,543 2,509 2,519 43,800
2021/09/06 2,473 2,520 2,465 2,520 68,700
2021/09/03 2,430 2,459 2,419 2,441 39,000
2021/09/02 2,402 2,434 2,386 2,431 26,300
2021/09/01 2,439 2,443 2,391 2,413 45,800
2021/08/31 2,390 2,441 2,389 2,433 34,700
2021/08/30 2,455 2,458 2,411 2,413 18,300
2021/08/27 2,447 2,458 2,417 2,455 28,100
2021/08/26 2,431 2,456 2,422 2,443 30,800
2021/08/25 2,394 2,440 2,394 2,413 30,700
2021/08/24 2,360 2,402 2,358 2,402 32,900
2021/08/23 2,317 2,361 2,317 2,358 34,600
2021/08/20 2,369 2,389 2,305 2,322 86,100
2021/08/19 2,399 2,410 2,389 2,397 41,200
2021/08/18 2,381 2,444 2,376 2,430 67,400
2021/08/17 2,474 2,493 2,406 2,426 69,600
2021/08/16 2,476 2,503 2,459 2,490 54,400
2021/08/13 2,523 2,523 2,466 2,503 47,500
2021/08/12 2,508 2,519 2,474 2,496 61,700
2021/08/11 2,471 2,511 2,455 2,508 93,500
2021/08/10 2,435 2,486 2,435 2,471 91,800
2021/08/06 2,376 2,475 2,375 2,435 132,100
2021/08/05 2,445 2,453 2,400 2,426 84,800
2021/08/04 2,356 2,397 2,356 2,390 67,300
2021/08/03 2,385 2,385 2,348 2,365 20,800
2021/08/02 2,359 2,380 2,345 2,365 38,200
2021/07/30 2,360 2,365 2,328 2,359 58,600
2021/07/29 2,393 2,415 2,365 2,382 39,500
2021/07/28 2,353 2,398 2,353 2,393 30,300
2021/07/27 2,358 2,396 2,358 2,395 50,500
2021/07/26 2,370 2,375 2,340 2,360 37,100
2021/07/21 2,377 2,387 2,324 2,337 37,100
2021/07/20 2,305 2,365 2,302 2,344 61,300
2021/07/19 2,360 2,373 2,317 2,338 93,300
2021/07/16 2,396 2,404 2,384 2,403 34,900
2021/07/15 2,403 2,432 2,388 2,419 31,100
2021/07/14 2,380 2,470 2,358 2,444 101,700
2021/07/13 2,400 2,410 2,380 2,381 38,600
2021/07/12 2,384 2,396 2,361 2,377 61,900
2021/07/09 2,357 2,379 2,325 2,360 70,400
2021/07/08 2,482 2,482 2,407 2,407 60,500
2021/07/07 2,472 2,524 2,472 2,502 31,100
2021/07/06 2,540 2,569 2,508 2,557 50,200
2021/07/05 2,513 2,540 2,490 2,539 34,300
2021/07/02 2,456 2,527 2,456 2,496 32,600
2021/07/01 2,465 2,480 2,452 2,456 35,900
2021/06/30 2,460 2,490 2,455 2,464 44,000
2021/06/29 2,518 2,518 2,463 2,488 45,400
2021/06/28 2,528 2,548 2,500 2,518 48,300
2021/06/25 2,475 2,481 2,440 2,478 36,600
2021/06/24 2,475 2,480 2,445 2,452 24,900
2021/06/23 2,481 2,494 2,453 2,468 34,000
2021/06/22 2,500 2,519 2,484 2,494 46,600
2021/06/21 2,440 2,498 2,440 2,477 39,100
2021/06/18 2,565 2,573 2,500 2,504 54,200
2021/06/17 2,594 2,594 2,560 2,562 23,200
2021/06/16 2,591 2,600 2,565 2,596 26,800
2021/06/15 2,572 2,595 2,527 2,578 37,300
2021/06/14 2,615 2,621 2,553 2,572 63,400
2021/06/11 2,610 2,623 2,563 2,615 36,900
2021/06/10 2,675 2,675 2,588 2,601 61,900
2021/06/09 2,580 2,645 2,568 2,640 76,500
2021/06/08 2,556 2,578 2,542 2,574 64,600
2021/06/07 2,539 2,542 2,493 2,538 58,700
2021/06/04 2,505 2,507 2,458 2,507 80,700
2021/06/03 2,454 2,572 2,454 2,505 118,300
2021/06/02 2,388 2,459 2,359 2,459 109,700
2021/06/01 2,361 2,389 2,345 2,370 51,700
2021/05/31 2,408 2,423 2,343 2,358 82,300
2021/05/28 2,401 2,415 2,370 2,408 113,300
2021/05/27 2,429 2,429 2,376 2,377 80,900
2021/05/26 2,414 2,431 2,400 2,416 41,100
2021/05/25 2,480 2,480 2,410 2,431 60,400
2021/05/24 2,486 2,495 2,465 2,465 22,700
2021/05/21 2,540 2,540 2,468 2,470 62,600
2021/05/20 2,529 2,547 2,502 2,539 76,800
2021/05/19 2,504 2,525 2,484 2,517 57,200
2021/05/18 2,497 2,530 2,490 2,524 59,800
2021/05/17 2,541 2,554 2,454 2,466 84,300
2021/05/14 2,550 2,584 2,520 2,541 70,200
2021/05/13 2,570 2,576 2,502 2,520 69,800
2021/05/12 2,583 2,599 2,547 2,584 65,100
2021/05/11 2,644 2,646 2,568 2,583 50,800
2021/05/10 2,679 2,688 2,639 2,644 53,200
2021/05/07 2,680 2,680 2,648 2,672 32,200
2021/05/06 2,702 2,717 2,664 2,680 84,100
2021/04/30 2,680 2,680 2,632 2,652 49,400
2021/04/28 2,632 2,657 2,623 2,644 36,400
2021/04/27 2,681 2,681 2,631 2,654 76,800
2021/04/26 2,575 2,590 2,561 2,581 37,100
2021/04/23 2,590 2,593 2,528 2,559 48,200
2021/04/22 2,550 2,615 2,547 2,566 48,100
2021/04/21 2,556 2,556 2,498 2,521 85,700
2021/04/20 2,583 2,627 2,571 2,606 69,200
2021/04/19 2,671 2,671 2,620 2,630 62,900
2021/04/16 2,650 2,685 2,646 2,677 20,900
2021/04/15 2,630 2,665 2,620 2,656 43,400
2021/04/14 2,682 2,689 2,635 2,641 98,400
2021/04/13 2,701 2,727 2,689 2,700 73,300
2021/04/12 2,721 2,743 2,711 2,727 22,800
2021/04/09 2,702 2,736 2,690 2,720 61,100
2021/04/08 2,786 2,786 2,718 2,748 37,100
2021/04/07 2,720 2,768 2,720 2,768 32,000
2021/04/06 2,797 2,820 2,716 2,732 47,500
2021/04/05 2,784 2,795 2,750 2,790 43,100
2021/04/02 2,698 2,748 2,698 2,734 38,400
2021/04/01 2,698 2,710 2,672 2,704 63,200
2021/03/31 2,748 2,769 2,695 2,698 60,700
2021/03/30 2,750 2,796 2,731 2,777 70,000
2021/03/29 2,776 2,782 2,672 2,700 82,800
2021/03/26 2,753 2,777 2,718 2,749 44,100
2021/03/25 2,700 2,744 2,675 2,717 83,700
2021/03/24 2,812 2,812 2,700 2,701 69,300
2021/03/23 2,799 2,820 2,780 2,801 68,400
2021/03/22 2,774 2,804 2,727 2,769 68,000
2021/03/19 2,824 2,825 2,774 2,776 73,600
2021/03/18 2,842 2,842 2,793 2,824 71,800
2021/03/17 2,796 2,815 2,771 2,793 57,200
2021/03/16 2,772 2,814 2,744 2,811 85,600
2021/03/15 2,805 2,844 2,770 2,790 90,500
2021/03/12 2,800 2,842 2,768 2,832 66,000
2021/03/11 2,848 2,870 2,791 2,820 68,000
2021/03/10 2,792 2,831 2,730 2,812 94,600
2021/03/09 2,725 2,838 2,725 2,820 178,100
2021/03/08 2,610 2,685 2,599 2,679 107,500
2021/03/05 2,575 2,613 2,541 2,608 85,800
2021/03/04 2,534 2,569 2,501 2,550 60,900
2021/03/03 2,480 2,555 2,480 2,531 57,200
2021/03/02 2,542 2,565 2,470 2,483 86,200
2021/03/01 2,496 2,550 2,454 2,550 79,400
2021/02/26 2,491 2,514 2,431 2,489 78,900
2021/02/25 2,485 2,495 2,441 2,491 75,100
2021/02/24 2,401 2,453 2,386 2,426 128,100
2021/02/22 2,375 2,396 2,341 2,385 47,100
2021/02/19 2,345 2,350 2,307 2,328 81,500
2021/02/18 2,480 2,480 2,335 2,345 107,100
2021/02/17 2,391 2,446 2,387 2,416 57,400
2021/02/16 2,392 2,435 2,341 2,391 106,800
2021/02/15 2,560 2,633 2,393 2,401 177,100
2021/02/12 2,535 2,535 2,470 2,493 45,600
2021/02/10 2,518 2,542 2,488 2,535 68,500
2021/02/09 2,518 2,518 2,444 2,480 74,200
2021/02/08 2,510 2,538 2,485 2,518 50,600
2021/02/05 2,474 2,509 2,449 2,505 62,500
2021/02/04 2,440 2,458 2,416 2,425 48,300
2021/02/03 2,435 2,487 2,435 2,452 48,900
2021/02/02 2,350 2,445 2,345 2,440 51,700
2021/02/01 2,356 2,387 2,349 2,355 52,500
2021/01/29 2,400 2,417 2,369 2,390 57,200
2021/01/28 2,441 2,441 2,393 2,400 43,500
2021/01/27 2,460 2,479 2,435 2,458 34,400
2021/01/26 2,458 2,472 2,436 2,460 43,800
2021/01/25 2,476 2,499 2,432 2,446 51,500
2021/01/22 2,559 2,565 2,475 2,483 74,000
2021/01/21 2,535 2,579 2,529 2,564 72,500
2021/01/20 2,545 2,550 2,524 2,539 53,900
2021/01/19 2,494 2,543 2,483 2,538 67,000
2021/01/18 2,490 2,496 2,455 2,481 62,800
2021/01/15 2,465 2,501 2,450 2,488 95,500
2021/01/14 2,458 2,477 2,435 2,471 83,700
2021/01/13 2,453 2,459 2,405 2,430 66,200
2021/01/12 2,400 2,441 2,377 2,434 76,900
2021/01/08 2,362 2,406 2,350 2,402 90,500
2021/01/07 2,387 2,400 2,352 2,359 88,400
2021/01/06 2,330 2,387 2,329 2,385 61,200
2021/01/05 2,347 2,358 2,316 2,346 64,300
2021/01/04 2,380 2,385 2,333 2,363 84,800

このページの先頭へ