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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,697 | 1,697 | 1,650 | 1,656 | 240,300 |
| 2024/04/26 | 1,649 | 1,694 | 1,634 | 1,682 | 361,200 |
| 2024/04/25 | 1,680 | 1,686 | 1,629 | 1,631 | 364,500 |
| 2024/04/24 | 1,676 | 1,716 | 1,666 | 1,690 | 280,400 |
| 2024/04/23 | 1,668 | 1,707 | 1,663 | 1,675 | 313,200 |
| 2024/04/22 | 1,639 | 1,659 | 1,629 | 1,653 | 187,400 |
| 2024/04/19 | 1,722 | 1,722 | 1,620 | 1,620 | 551,600 |
| 2024/04/18 | 1,708 | 1,744 | 1,699 | 1,731 | 272,300 |
| 2024/04/17 | 1,710 | 1,725 | 1,703 | 1,708 | 258,800 |
| 2024/04/16 | 1,713 | 1,735 | 1,662 | 1,708 | 1,150,700 |
| 2024/04/15 | 1,898 | 1,898 | 1,873 | 1,873 | 163,100 |
| 2024/04/12 | 1,902 | 1,923 | 1,899 | 1,905 | 113,000 |
| 2024/04/11 | 1,899 | 1,910 | 1,890 | 1,905 | 106,300 |
| 2024/04/10 | 1,885 | 1,914 | 1,885 | 1,900 | 127,500 |
| 2024/04/09 | 1,878 | 1,887 | 1,856 | 1,885 | 136,300 |
| 2024/04/08 | 1,874 | 1,886 | 1,852 | 1,871 | 132,800 |
| 2024/04/05 | 1,871 | 1,890 | 1,859 | 1,859 | 180,800 |
| 2024/04/04 | 1,921 | 1,925 | 1,885 | 1,890 | 134,800 |
| 2024/04/03 | 1,880 | 1,913 | 1,868 | 1,899 | 154,600 |
| 2024/04/02 | 1,961 | 1,961 | 1,902 | 1,904 | 212,800 |
| 2024/04/01 | 2,009 | 2,009 | 1,945 | 1,960 | 232,200 |
| 2024/03/29 | 2,006 | 2,063 | 1,991 | 2,009 | 495,600 |
| 2024/03/28 | 1,933 | 1,957 | 1,922 | 1,926 | 157,200 |
| 2024/03/27 | 1,926 | 1,955 | 1,907 | 1,933 | 219,000 |
| 2024/03/26 | 1,934 | 1,941 | 1,914 | 1,921 | 194,800 |
| 2024/03/25 | 1,970 | 1,975 | 1,922 | 1,926 | 286,700 |
| 2024/03/22 | 1,984 | 1,991 | 1,947 | 1,975 | 250,700 |
| 2024/03/21 | 1,922 | 1,997 | 1,906 | 1,982 | 398,100 |
| 2024/03/19 | 1,900 | 1,905 | 1,872 | 1,882 | 181,600 |
| 2024/03/18 | 1,893 | 1,905 | 1,876 | 1,900 | 175,900 |
| 2024/03/15 | 1,902 | 1,913 | 1,876 | 1,885 | 183,600 |
| 2024/03/14 | 1,882 | 1,942 | 1,881 | 1,927 | 273,700 |
| 2024/03/13 | 1,893 | 1,898 | 1,869 | 1,881 | 193,000 |
| 2024/03/12 | 1,858 | 1,897 | 1,848 | 1,891 | 338,000 |
| 2024/03/11 | 1,847 | 1,852 | 1,825 | 1,847 | 246,200 |
| 2024/03/08 | 1,830 | 1,860 | 1,824 | 1,842 | 223,800 |
| 2024/03/07 | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 |
| 2024/03/06 | 1,823 | 1,858 | 1,823 | 1,839 | 233,400 |
| 2024/03/05 | 1,849 | 1,850 | 1,814 | 1,823 | 266,200 |
| 2024/03/04 | 1,828 | 1,863 | 1,825 | 1,835 | 372,800 |
| 2024/03/01 | 1,849 | 1,865 | 1,813 | 1,815 | 280,400 |
| 2024/02/29 | 1,850 | 1,855 | 1,822 | 1,842 | 258,200 |
| 2024/02/28 | 1,839 | 1,868 | 1,821 | 1,859 | 425,500 |
| 2024/02/27 | 1,809 | 1,814 | 1,797 | 1,810 | 350,700 |
| 2024/02/26 | 1,787 | 1,808 | 1,758 | 1,786 | 452,600 |
| 2024/02/22 | 1,833 | 1,833 | 1,766 | 1,785 | 614,800 |
| 2024/02/21 | 1,858 | 1,859 | 1,801 | 1,816 | 493,300 |
| 2024/02/20 | 1,898 | 1,898 | 1,845 | 1,863 | 405,400 |
| 2024/02/19 | 1,869 | 1,891 | 1,822 | 1,890 | 360,500 |
| 2024/02/16 | 1,841 | 1,873 | 1,790 | 1,854 | 1,195,600 |
| 2024/02/15 | 1,945 | 2,013 | 1,841 | 1,843 | 1,777,100 |
| 2024/02/14 | 2,069 | 2,073 | 2,028 | 2,057 | 524,100 |
| 2024/02/13 | 2,057 | 2,086 | 2,029 | 2,085 | 489,900 |
| 2024/02/09 | 2,082 | 2,115 | 2,057 | 2,062 | 281,900 |
| 2024/02/08 | 2,122 | 2,129 | 2,092 | 2,103 | 142,100 |
| 2024/02/07 | 2,109 | 2,130 | 2,088 | 2,115 | 224,400 |
| 2024/02/06 | 2,137 | 2,137 | 2,104 | 2,108 | 156,500 |
| 2024/02/05 | 2,123 | 2,162 | 2,108 | 2,145 | 263,900 |
| 2024/02/02 | 2,105 | 2,150 | 2,105 | 2,130 | 169,300 |
| 2024/02/01 | 2,120 | 2,129 | 2,091 | 2,105 | 252,800 |
| 2024/01/31 | 2,140 | 2,165 | 2,127 | 2,145 | 202,900 |
| 2024/01/30 | 2,164 | 2,164 | 2,136 | 2,154 | 140,800 |
| 2024/01/29 | 2,130 | 2,165 | 2,115 | 2,151 | 244,500 |
| 2024/01/26 | 2,147 | 2,147 | 2,108 | 2,109 | 181,200 |
| 2024/01/25 | 2,160 | 2,173 | 2,123 | 2,145 | 237,800 |
| 2024/01/24 | 2,153 | 2,179 | 2,147 | 2,164 | 189,900 |
| 2024/01/23 | 2,230 | 2,234 | 2,157 | 2,157 | 349,000 |
| 2024/01/22 | 2,160 | 2,218 | 2,147 | 2,210 | 239,600 |
| 2024/01/19 | 2,143 | 2,195 | 2,128 | 2,160 | 277,700 |
| 2024/01/18 | 2,081 | 2,147 | 2,081 | 2,140 | 449,600 |
| 2024/01/17 | 2,171 | 2,181 | 2,081 | 2,090 | 798,100 |
| 2024/01/16 | 2,231 | 2,263 | 2,156 | 2,173 | 803,900 |
| 2024/01/15 | 2,308 | 2,310 | 2,224 | 2,241 | 451,900 |
| 2024/01/12 | 2,322 | 2,325 | 2,296 | 2,303 | 291,400 |
| 2024/01/11 | 2,353 | 2,357 | 2,328 | 2,337 | 239,500 |
| 2024/01/10 | 2,349 | 2,394 | 2,344 | 2,351 | 204,300 |
| 2024/01/09 | 2,290 | 2,355 | 2,279 | 2,350 | 354,300 |
| 2024/01/05 | 2,350 | 2,350 | 2,297 | 2,303 | 282,600 |
| 2024/01/04 | 2,290 | 2,340 | 2,245 | 2,321 | 450,400 |