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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,377 | 2,400 | 2,364 | 2,378 | 191,100 |
| 2022/12/29 | 2,333 | 2,363 | 2,300 | 2,360 | 299,200 |
| 2022/12/28 | 2,392 | 2,423 | 2,358 | 2,364 | 326,600 |
| 2022/12/27 | 2,322 | 2,422 | 2,322 | 2,409 | 297,000 |
| 2022/12/26 | 2,361 | 2,375 | 2,310 | 2,312 | 300,200 |
| 2022/12/23 | 2,412 | 2,426 | 2,336 | 2,355 | 313,000 |
| 2022/12/22 | 2,340 | 2,441 | 2,312 | 2,403 | 445,900 |
| 2022/12/21 | 2,368 | 2,389 | 2,317 | 2,339 | 482,600 |
| 2022/12/20 | 2,431 | 2,511 | 2,260 | 2,357 | 1,367,000 |
| 2022/12/19 | 2,467 | 2,522 | 2,435 | 2,461 | 913,900 |
| 2022/12/16 | 2,577 | 2,640 | 2,507 | 2,517 | 804,700 |
| 2022/12/15 | 2,690 | 2,768 | 2,560 | 2,607 | 1,203,700 |
| 2022/12/14 | 2,699 | 2,714 | 2,669 | 2,706 | 324,900 |
| 2022/12/13 | 2,678 | 2,715 | 2,675 | 2,686 | 346,900 |
| 2022/12/12 | 2,615 | 2,670 | 2,593 | 2,665 | 259,600 |
| 2022/12/09 | 2,588 | 2,635 | 2,581 | 2,623 | 206,900 |
| 2022/12/08 | 2,566 | 2,598 | 2,531 | 2,579 | 194,700 |
| 2022/12/07 | 2,529 | 2,570 | 2,522 | 2,566 | 211,400 |
| 2022/12/06 | 2,480 | 2,591 | 2,471 | 2,554 | 299,900 |
| 2022/12/05 | 2,498 | 2,516 | 2,457 | 2,504 | 248,400 |
| 2022/12/02 | 2,433 | 2,497 | 2,430 | 2,484 | 231,200 |
| 2022/12/01 | 2,440 | 2,479 | 2,427 | 2,466 | 352,000 |
| 2022/11/30 | 2,385 | 2,458 | 2,375 | 2,416 | 427,700 |
| 2022/11/29 | 2,365 | 2,385 | 2,330 | 2,361 | 288,100 |
| 2022/11/28 | 2,393 | 2,401 | 2,343 | 2,358 | 268,300 |
| 2022/11/25 | 2,315 | 2,481 | 2,306 | 2,398 | 601,200 |
| 2022/11/24 | 2,297 | 2,305 | 2,275 | 2,302 | 297,300 |
| 2022/11/22 | 2,249 | 2,279 | 2,235 | 2,277 | 408,100 |
| 2022/11/21 | 2,287 | 2,306 | 2,241 | 2,282 | 311,000 |
| 2022/11/18 | 2,330 | 2,383 | 2,270 | 2,294 | 552,500 |
| 2022/11/17 | 2,306 | 2,378 | 2,292 | 2,344 | 265,200 |
| 2022/11/16 | 2,290 | 2,339 | 2,262 | 2,306 | 440,400 |
| 2022/11/15 | 2,172 | 2,315 | 2,123 | 2,282 | 1,060,300 |
| 2022/11/14 | 2,066 | 2,160 | 2,050 | 2,072 | 370,900 |
| 2022/11/11 | 2,094 | 2,105 | 2,076 | 2,083 | 178,900 |
| 2022/11/10 | 2,079 | 2,107 | 2,050 | 2,063 | 142,500 |
| 2022/11/09 | 2,101 | 2,123 | 2,074 | 2,074 | 130,300 |
| 2022/11/08 | 2,125 | 2,151 | 2,108 | 2,128 | 153,300 |
| 2022/11/07 | 2,090 | 2,120 | 2,069 | 2,116 | 160,600 |
| 2022/11/04 | 2,069 | 2,098 | 2,055 | 2,087 | 138,000 |
| 2022/11/02 | 2,069 | 2,095 | 2,058 | 2,085 | 201,700 |
| 2022/11/01 | 2,032 | 2,081 | 2,015 | 2,070 | 270,300 |
| 2022/10/31 | 2,013 | 2,025 | 1,975 | 2,010 | 181,400 |
| 2022/10/28 | 2,000 | 2,022 | 1,978 | 2,002 | 231,100 |
| 2022/10/27 | 2,063 | 2,063 | 2,012 | 2,017 | 199,200 |
| 2022/10/26 | 2,070 | 2,093 | 2,050 | 2,050 | 154,100 |
| 2022/10/25 | 2,047 | 2,071 | 2,000 | 2,059 | 198,500 |
| 2022/10/24 | 2,090 | 2,102 | 2,021 | 2,057 | 328,000 |
| 2022/10/21 | 2,090 | 2,123 | 2,071 | 2,088 | 208,800 |
| 2022/10/20 | 2,073 | 2,110 | 2,067 | 2,100 | 321,800 |
| 2022/10/19 | 2,000 | 2,199 | 1,991 | 2,094 | 1,319,000 |
| 2022/10/18 | 1,921 | 1,948 | 1,915 | 1,935 | 257,000 |
| 2022/10/17 | 1,886 | 1,903 | 1,871 | 1,886 | 118,000 |
| 2022/10/14 | 1,917 | 1,926 | 1,903 | 1,908 | 122,700 |
| 2022/10/13 | 1,947 | 1,961 | 1,873 | 1,881 | 197,900 |
| 2022/10/12 | 1,943 | 1,976 | 1,931 | 1,947 | 147,200 |
| 2022/10/11 | 1,901 | 1,978 | 1,898 | 1,948 | 289,900 |
| 2022/10/07 | 1,880 | 1,912 | 1,880 | 1,908 | 81,200 |
| 2022/10/06 | 1,905 | 1,927 | 1,884 | 1,900 | 150,200 |
| 2022/10/05 | 1,900 | 1,902 | 1,864 | 1,887 | 150,400 |
| 2022/10/04 | 1,910 | 1,940 | 1,896 | 1,900 | 203,600 |
| 2022/10/03 | 1,860 | 1,898 | 1,821 | 1,890 | 197,400 |
| 2022/09/30 | 1,890 | 1,913 | 1,837 | 1,866 | 349,100 |
| 2022/09/29 | 1,904 | 1,925 | 1,881 | 1,916 | 188,000 |
| 2022/09/28 | 1,925 | 1,935 | 1,852 | 1,882 | 291,600 |
| 2022/09/27 | 1,915 | 1,950 | 1,912 | 1,945 | 207,600 |
| 2022/09/26 | 1,864 | 1,916 | 1,850 | 1,894 | 218,400 |
| 2022/09/22 | 1,871 | 1,893 | 1,853 | 1,885 | 148,200 |
| 2022/09/21 | 1,901 | 1,929 | 1,888 | 1,899 | 177,800 |
| 2022/09/20 | 1,917 | 1,954 | 1,906 | 1,941 | 245,200 |
| 2022/09/16 | 1,841 | 1,914 | 1,841 | 1,899 | 288,000 |
| 2022/09/15 | 1,896 | 1,896 | 1,842 | 1,851 | 200,900 |
| 2022/09/14 | 1,872 | 1,908 | 1,864 | 1,893 | 267,000 |
| 2022/09/13 | 1,910 | 1,921 | 1,880 | 1,920 | 204,700 |
| 2022/09/12 | 1,851 | 1,908 | 1,851 | 1,874 | 270,200 |
| 2022/09/09 | 1,833 | 1,840 | 1,805 | 1,836 | 192,300 |
| 2022/09/08 | 1,756 | 1,822 | 1,752 | 1,821 | 243,800 |
| 2022/09/07 | 1,701 | 1,762 | 1,701 | 1,755 | 303,800 |
| 2022/09/06 | 1,780 | 1,784 | 1,702 | 1,721 | 643,100 |
| 2022/09/05 | 1,839 | 1,903 | 1,771 | 1,806 | 1,809,200 |
| 2022/09/02 | 1,596 | 1,599 | 1,549 | 1,559 | 115,300 |
| 2022/09/01 | 1,597 | 1,597 | 1,565 | 1,573 | 126,800 |
| 2022/08/31 | 1,561 | 1,610 | 1,558 | 1,600 | 141,200 |
| 2022/08/30 | 1,558 | 1,581 | 1,554 | 1,574 | 83,100 |
| 2022/08/29 | 1,550 | 1,559 | 1,540 | 1,540 | 176,200 |
| 2022/08/26 | 1,573 | 1,603 | 1,573 | 1,596 | 170,000 |
| 2022/08/25 | 1,559 | 1,570 | 1,546 | 1,561 | 104,300 |
| 2022/08/24 | 1,551 | 1,575 | 1,527 | 1,536 | 152,500 |
| 2022/08/23 | 1,485 | 1,557 | 1,472 | 1,545 | 180,900 |
| 2022/08/22 | 1,478 | 1,499 | 1,470 | 1,493 | 126,400 |
| 2022/08/19 | 1,473 | 1,483 | 1,461 | 1,477 | 118,400 |
| 2022/08/18 | 1,487 | 1,487 | 1,462 | 1,479 | 125,800 |
| 2022/08/17 | 1,497 | 1,527 | 1,489 | 1,499 | 168,900 |
| 2022/08/16 | 1,491 | 1,529 | 1,483 | 1,501 | 256,900 |
| 2022/08/15 | 1,481 | 1,493 | 1,428 | 1,437 | 207,000 |
| 2022/08/12 | 1,498 | 1,498 | 1,475 | 1,481 | 134,800 |
| 2022/08/10 | 1,506 | 1,523 | 1,467 | 1,473 | 112,800 |
| 2022/08/09 | 1,530 | 1,530 | 1,500 | 1,521 | 98,400 |
| 2022/08/08 | 1,560 | 1,560 | 1,506 | 1,533 | 170,600 |
| 2022/08/05 | 1,553 | 1,561 | 1,531 | 1,557 | 150,100 |
| 2022/08/04 | 1,521 | 1,543 | 1,520 | 1,526 | 87,100 |
| 2022/08/03 | 1,491 | 1,531 | 1,491 | 1,520 | 112,700 |
| 2022/08/02 | 1,498 | 1,520 | 1,483 | 1,483 | 141,400 |
| 2022/08/01 | 1,450 | 1,496 | 1,440 | 1,491 | 136,100 |
| 2022/07/29 | 1,473 | 1,482 | 1,440 | 1,444 | 123,400 |
| 2022/07/28 | 1,452 | 1,479 | 1,452 | 1,464 | 104,500 |
| 2022/07/27 | 1,452 | 1,452 | 1,431 | 1,445 | 98,800 |
| 2022/07/26 | 1,462 | 1,475 | 1,460 | 1,465 | 68,700 |
| 2022/07/25 | 1,469 | 1,478 | 1,456 | 1,462 | 84,000 |
| 2022/07/22 | 1,469 | 1,491 | 1,465 | 1,471 | 138,300 |
| 2022/07/21 | 1,426 | 1,466 | 1,425 | 1,461 | 142,300 |
| 2022/07/20 | 1,438 | 1,445 | 1,429 | 1,435 | 87,900 |
| 2022/07/19 | 1,442 | 1,442 | 1,412 | 1,435 | 74,900 |
| 2022/07/15 | 1,437 | 1,449 | 1,425 | 1,432 | 93,100 |
| 2022/07/14 | 1,427 | 1,455 | 1,412 | 1,437 | 127,900 |
| 2022/07/13 | 1,433 | 1,445 | 1,423 | 1,429 | 90,600 |
| 2022/07/12 | 1,450 | 1,452 | 1,415 | 1,442 | 140,400 |
| 2022/07/11 | 1,467 | 1,477 | 1,439 | 1,458 | 74,100 |
| 2022/07/08 | 1,451 | 1,463 | 1,438 | 1,450 | 98,100 |
| 2022/07/07 | 1,438 | 1,447 | 1,412 | 1,430 | 218,100 |
| 2022/07/06 | 1,425 | 1,461 | 1,420 | 1,453 | 123,300 |
| 2022/07/05 | 1,430 | 1,444 | 1,425 | 1,428 | 88,600 |
| 2022/07/04 | 1,425 | 1,435 | 1,408 | 1,424 | 90,800 |
| 2022/07/01 | 1,441 | 1,453 | 1,399 | 1,414 | 133,400 |
| 2022/06/30 | 1,439 | 1,458 | 1,436 | 1,455 | 136,600 |
| 2022/06/29 | 1,441 | 1,466 | 1,430 | 1,436 | 311,900 |
| 2022/06/28 | 1,435 | 1,468 | 1,424 | 1,467 | 284,200 |
| 2022/06/27 | 1,468 | 1,477 | 1,449 | 1,458 | 195,200 |
| 2022/06/24 | 1,399 | 1,432 | 1,395 | 1,425 | 248,600 |
| 2022/06/23 | 1,335 | 1,396 | 1,334 | 1,375 | 237,500 |
| 2022/06/22 | 1,353 | 1,362 | 1,329 | 1,334 | 164,200 |
| 2022/06/21 | 1,333 | 1,373 | 1,333 | 1,343 | 153,700 |
| 2022/06/20 | 1,382 | 1,386 | 1,328 | 1,330 | 219,500 |
| 2022/06/17 | 1,377 | 1,400 | 1,346 | 1,375 | 355,600 |
| 2022/06/16 | 1,479 | 1,491 | 1,420 | 1,430 | 291,700 |
| 2022/06/15 | 1,501 | 1,514 | 1,466 | 1,468 | 214,300 |
| 2022/06/14 | 1,524 | 1,530 | 1,494 | 1,500 | 258,300 |
| 2022/06/13 | 1,596 | 1,596 | 1,558 | 1,564 | 295,900 |
| 2022/06/10 | 1,625 | 1,625 | 1,603 | 1,607 | 142,300 |
| 2022/06/09 | 1,618 | 1,646 | 1,608 | 1,637 | 260,600 |
| 2022/06/08 | 1,630 | 1,650 | 1,620 | 1,634 | 252,600 |
| 2022/06/07 | 1,684 | 1,686 | 1,586 | 1,617 | 748,200 |
| 2022/06/06 | 1,732 | 1,749 | 1,683 | 1,700 | 452,700 |
| 2022/06/03 | 1,801 | 1,817 | 1,755 | 1,779 | 335,900 |
| 2022/06/02 | 1,790 | 1,832 | 1,771 | 1,817 | 185,200 |
| 2022/06/01 | 1,796 | 1,815 | 1,741 | 1,810 | 462,500 |
| 2022/05/31 | 1,893 | 1,910 | 1,855 | 1,855 | 149,100 |
| 2022/05/30 | 1,889 | 1,918 | 1,876 | 1,897 | 125,100 |
| 2022/05/27 | 1,849 | 1,875 | 1,818 | 1,870 | 145,500 |
| 2022/05/26 | 1,804 | 1,849 | 1,801 | 1,835 | 120,600 |
| 2022/05/25 | 1,820 | 1,820 | 1,788 | 1,796 | 103,000 |
| 2022/05/24 | 1,906 | 1,906 | 1,829 | 1,839 | 121,600 |
| 2022/05/23 | 1,934 | 1,934 | 1,900 | 1,906 | 98,500 |
| 2022/05/20 | 1,847 | 1,918 | 1,844 | 1,917 | 189,600 |
| 2022/05/19 | 1,869 | 1,887 | 1,811 | 1,827 | 275,300 |
| 2022/05/18 | 1,880 | 1,935 | 1,870 | 1,921 | 170,800 |
| 2022/05/17 | 1,900 | 1,910 | 1,836 | 1,840 | 188,800 |
| 2022/05/16 | 1,944 | 1,967 | 1,881 | 1,911 | 289,000 |
| 2022/05/13 | 1,923 | 2,043 | 1,890 | 1,904 | 497,200 |
| 2022/05/12 | 2,080 | 2,091 | 1,722 | 1,763 | 613,300 |
| 2022/05/11 | 2,098 | 2,158 | 2,087 | 2,090 | 68,400 |
| 2022/05/10 | 2,168 | 2,168 | 2,076 | 2,090 | 126,000 |
| 2022/05/09 | 2,265 | 2,265 | 2,193 | 2,199 | 101,500 |
| 2022/05/06 | 2,298 | 2,310 | 2,271 | 2,275 | 97,100 |
| 2022/05/02 | 2,292 | 2,311 | 2,274 | 2,293 | 82,900 |
| 2022/04/28 | 2,285 | 2,338 | 2,240 | 2,333 | 61,800 |
| 2022/04/27 | 2,315 | 2,335 | 2,261 | 2,281 | 121,400 |
| 2022/04/26 | 2,390 | 2,390 | 2,339 | 2,365 | 90,400 |
| 2022/04/25 | 2,440 | 2,440 | 2,391 | 2,398 | 52,600 |
| 2022/04/22 | 2,559 | 2,559 | 2,488 | 2,491 | 46,200 |
| 2022/04/21 | 2,572 | 2,606 | 2,572 | 2,584 | 38,700 |
| 2022/04/20 | 2,602 | 2,611 | 2,570 | 2,571 | 30,800 |
| 2022/04/19 | 2,613 | 2,618 | 2,586 | 2,594 | 21,200 |
| 2022/04/18 | 2,630 | 2,642 | 2,601 | 2,613 | 26,200 |
| 2022/04/15 | 2,643 | 2,662 | 2,610 | 2,633 | 30,500 |
| 2022/04/14 | 2,675 | 2,693 | 2,646 | 2,654 | 31,900 |
| 2022/04/13 | 2,670 | 2,670 | 2,634 | 2,663 | 33,800 |
| 2022/04/12 | 2,730 | 2,730 | 2,659 | 2,664 | 54,900 |
| 2022/04/11 | 2,733 | 2,767 | 2,711 | 2,751 | 44,200 |
| 2022/04/08 | 2,778 | 2,789 | 2,698 | 2,712 | 30,700 |
| 2022/04/07 | 2,770 | 2,783 | 2,744 | 2,751 | 49,800 |
| 2022/04/06 | 2,785 | 2,797 | 2,771 | 2,790 | 41,400 |
| 2022/04/05 | 2,797 | 2,828 | 2,770 | 2,785 | 78,300 |
| 2022/04/04 | 2,712 | 2,807 | 2,712 | 2,760 | 82,600 |
| 2022/04/01 | 2,702 | 2,768 | 2,681 | 2,742 | 83,800 |
| 2022/03/31 | 2,730 | 2,787 | 2,730 | 2,738 | 47,100 |
| 2022/03/30 | 2,753 | 2,778 | 2,723 | 2,751 | 52,600 |
| 2022/03/29 | 2,758 | 2,769 | 2,716 | 2,750 | 43,600 |
| 2022/03/28 | 2,789 | 2,813 | 2,731 | 2,761 | 55,300 |
| 2022/03/25 | 2,705 | 2,806 | 2,681 | 2,768 | 114,300 |
| 2022/03/24 | 2,577 | 2,699 | 2,577 | 2,696 | 104,200 |
| 2022/03/23 | 2,569 | 2,640 | 2,562 | 2,627 | 60,600 |
| 2022/03/22 | 2,540 | 2,566 | 2,526 | 2,556 | 27,600 |
| 2022/03/18 | 2,514 | 2,549 | 2,509 | 2,549 | 37,000 |
| 2022/03/17 | 2,523 | 2,532 | 2,489 | 2,514 | 38,000 |
| 2022/03/16 | 2,511 | 2,516 | 2,484 | 2,499 | 35,200 |
| 2022/03/15 | 2,531 | 2,553 | 2,477 | 2,480 | 57,400 |
| 2022/03/14 | 2,453 | 2,585 | 2,453 | 2,556 | 97,600 |
| 2022/03/11 | 2,440 | 2,459 | 2,419 | 2,447 | 81,300 |
| 2022/03/10 | 2,353 | 2,447 | 2,350 | 2,433 | 79,100 |
| 2022/03/09 | 2,344 | 2,371 | 2,315 | 2,330 | 74,200 |
| 2022/03/08 | 2,350 | 2,375 | 2,305 | 2,343 | 162,600 |
| 2022/03/07 | 2,323 | 2,372 | 2,292 | 2,350 | 155,300 |
| 2022/03/04 | 2,340 | 2,362 | 2,306 | 2,362 | 58,400 |
| 2022/03/03 | 2,354 | 2,354 | 2,315 | 2,340 | 41,200 |
| 2022/03/02 | 2,354 | 2,354 | 2,301 | 2,306 | 39,700 |
| 2022/03/01 | 2,366 | 2,367 | 2,338 | 2,347 | 35,800 |
| 2022/02/28 | 2,308 | 2,364 | 2,308 | 2,364 | 56,800 |
| 2022/02/25 | 2,332 | 2,359 | 2,313 | 2,345 | 36,300 |
| 2022/02/24 | 2,323 | 2,374 | 2,318 | 2,332 | 53,500 |
| 2022/02/22 | 2,331 | 2,345 | 2,317 | 2,345 | 33,600 |
| 2022/02/21 | 2,371 | 2,378 | 2,345 | 2,358 | 39,000 |
| 2022/02/18 | 2,369 | 2,404 | 2,361 | 2,393 | 31,700 |
| 2022/02/17 | 2,448 | 2,466 | 2,402 | 2,419 | 48,300 |
| 2022/02/16 | 2,431 | 2,452 | 2,396 | 2,430 | 37,100 |
| 2022/02/15 | 2,458 | 2,484 | 2,401 | 2,424 | 88,100 |
| 2022/02/14 | 2,479 | 2,510 | 2,477 | 2,496 | 48,600 |
| 2022/02/10 | 2,500 | 2,535 | 2,478 | 2,512 | 41,200 |
| 2022/02/09 | 2,458 | 2,488 | 2,438 | 2,475 | 48,300 |
| 2022/02/08 | 2,476 | 2,503 | 2,452 | 2,458 | 57,100 |
| 2022/02/07 | 2,496 | 2,496 | 2,448 | 2,481 | 43,700 |
| 2022/02/04 | 2,400 | 2,475 | 2,400 | 2,465 | 46,900 |
| 2022/02/03 | 2,416 | 2,456 | 2,416 | 2,426 | 48,800 |
| 2022/02/02 | 2,361 | 2,475 | 2,361 | 2,466 | 68,600 |
| 2022/02/01 | 2,354 | 2,453 | 2,341 | 2,361 | 129,500 |
| 2022/01/31 | 2,289 | 2,360 | 2,256 | 2,353 | 90,400 |
| 2022/01/28 | 2,372 | 2,393 | 2,281 | 2,289 | 132,600 |
| 2022/01/27 | 2,419 | 2,460 | 2,317 | 2,385 | 249,900 |
| 2022/01/26 | 2,350 | 2,428 | 2,347 | 2,400 | 141,500 |
| 2022/01/25 | 2,348 | 2,365 | 2,299 | 2,333 | 104,400 |
| 2022/01/24 | 2,305 | 2,359 | 2,277 | 2,331 | 85,700 |
| 2022/01/21 | 2,304 | 2,362 | 2,302 | 2,355 | 92,300 |
| 2022/01/20 | 2,320 | 2,351 | 2,311 | 2,335 | 59,600 |
| 2022/01/19 | 2,370 | 2,382 | 2,303 | 2,311 | 84,600 |
| 2022/01/18 | 2,420 | 2,444 | 2,386 | 2,394 | 61,500 |
| 2022/01/17 | 2,369 | 2,419 | 2,368 | 2,385 | 53,200 |
| 2022/01/14 | 2,382 | 2,393 | 2,358 | 2,369 | 58,800 |
| 2022/01/13 | 2,426 | 2,436 | 2,379 | 2,400 | 39,800 |
| 2022/01/12 | 2,390 | 2,435 | 2,383 | 2,418 | 98,500 |
| 2022/01/11 | 2,345 | 2,366 | 2,332 | 2,345 | 60,200 |
| 2022/01/07 | 2,381 | 2,400 | 2,338 | 2,367 | 71,500 |
| 2022/01/06 | 2,431 | 2,474 | 2,376 | 2,382 | 114,500 |
| 2022/01/05 | 2,505 | 2,505 | 2,434 | 2,458 | 169,800 |
| 2022/01/04 | 2,438 | 2,504 | 2,404 | 2,487 | 96,700 |