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 |
|---|---|---|---|---|---|
| 2025/07/31 | 984 | 1,013 | 979 | 1,013 | 341,600 |
| 2025/07/30 | 973 | 980 | 963 | 980 | 177,400 |
| 2025/07/29 | 983 | 983 | 973 | 975 | 123,900 |
| 2025/07/28 | 975 | 985 | 970 | 984 | 249,200 |
| 2025/07/25 | 994 | 997 | 976 | 979 | 164,300 |
| 2025/07/24 | 990 | 1,003 | 983 | 996 | 451,500 |
| 2025/07/23 | 963 | 984 | 963 | 979 | 328,600 |
| 2025/07/22 | 948 | 955 | 939 | 952 | 240,900 |
| 2025/07/18 | 963 | 965 | 945 | 947 | 196,400 |
| 2025/07/17 | 957 | 963 | 946 | 962 | 216,300 |
| 2025/07/16 | 965 | 971 | 959 | 959 | 162,600 |
| 2025/07/15 | 981 | 982 | 964 | 964 | 237,500 |
| 2025/07/14 | 985 | 992 | 972 | 983 | 176,800 |
| 2025/07/11 | 990 | 1,000 | 977 | 984 | 297,300 |
| 2025/07/10 | 987 | 993 | 974 | 979 | 208,000 |
| 2025/07/09 | 973 | 1,000 | 965 | 987 | 406,000 |
| 2025/07/08 | 956 | 968 | 953 | 966 | 178,400 |
| 2025/07/07 | 971 | 984 | 963 | 965 | 227,800 |
| 2025/07/04 | 989 | 999 | 975 | 979 | 186,700 |
| 2025/07/03 | 967 | 1,010 | 965 | 987 | 641,700 |
| 2025/07/02 | 955 | 978 | 953 | 972 | 224,700 |
| 2025/07/01 | 962 | 964 | 951 | 955 | 295,500 |
| 2025/06/30 | 978 | 990 | 966 | 971 | 265,700 |
| 2025/06/27 | 968 | 982 | 962 | 970 | 350,800 |
| 2025/06/26 | 959 | 977 | 958 | 968 | 222,300 |
| 2025/06/25 | 962 | 967 | 946 | 958 | 240,500 |
| 2025/06/24 | 966 | 967 | 955 | 956 | 204,500 |
| 2025/06/23 | 937 | 966 | 937 | 959 | 294,000 |
| 2025/06/20 | 962 | 968 | 950 | 950 | 427,500 |
| 2025/06/19 | 977 | 977 | 961 | 963 | 229,300 |
| 2025/06/18 | 977 | 987 | 972 | 977 | 175,400 |
| 2025/06/17 | 981 | 993 | 974 | 987 | 195,900 |
| 2025/06/16 | 972 | 980 | 963 | 971 | 253,600 |
| 2025/06/13 | 1,000 | 1,009 | 972 | 975 | 330,600 |
| 2025/06/12 | 1,010 | 1,015 | 985 | 988 | 380,300 |
| 2025/06/11 | 1,014 | 1,028 | 1,009 | 1,010 | 182,000 |
| 2025/06/10 | 1,020 | 1,023 | 1,009 | 1,015 | 258,100 |
| 2025/06/09 | 1,037 | 1,046 | 1,016 | 1,016 | 240,900 |
| 2025/06/06 | 1,032 | 1,055 | 1,026 | 1,031 | 201,200 |
| 2025/06/05 | 1,051 | 1,065 | 1,033 | 1,033 | 204,800 |
| 2025/06/04 | 1,031 | 1,067 | 1,031 | 1,050 | 338,100 |
| 2025/06/03 | 1,023 | 1,039 | 1,010 | 1,034 | 227,500 |
| 2025/06/02 | 1,030 | 1,037 | 1,019 | 1,029 | 164,600 |
| 2025/05/30 | 1,015 | 1,046 | 1,015 | 1,040 | 1,198,100 |
| 2025/05/29 | 1,026 | 1,033 | 1,020 | 1,029 | 146,300 |
| 2025/05/28 | 1,029 | 1,041 | 1,026 | 1,026 | 246,000 |
| 2025/05/27 | 1,053 | 1,053 | 1,016 | 1,026 | 440,900 |
| 2025/05/26 | 1,055 | 1,055 | 1,033 | 1,041 | 397,100 |
| 2025/05/23 | 1,091 | 1,102 | 1,067 | 1,070 | 202,600 |
| 2025/05/22 | 1,076 | 1,120 | 1,065 | 1,086 | 387,700 |
| 2025/05/21 | 1,101 | 1,110 | 1,070 | 1,070 | 271,900 |
| 2025/05/20 | 1,118 | 1,127 | 1,080 | 1,087 | 416,500 |
| 2025/05/19 | 1,160 | 1,161 | 1,112 | 1,131 | 323,200 |
| 2025/05/16 | 1,202 | 1,206 | 1,132 | 1,144 | 620,200 |
| 2025/05/15 | 1,088 | 1,244 | 1,088 | 1,211 | 1,477,500 |
| 2025/05/14 | 1,080 | 1,096 | 1,059 | 1,086 | 435,000 |
| 2025/05/13 | 1,072 | 1,103 | 1,061 | 1,097 | 443,100 |
| 2025/05/12 | 1,053 | 1,078 | 1,039 | 1,075 | 440,700 |
| 2025/05/09 | 1,076 | 1,078 | 1,052 | 1,061 | 251,400 |
| 2025/05/08 | 1,067 | 1,071 | 1,047 | 1,062 | 406,000 |
| 2025/05/07 | 1,080 | 1,091 | 1,071 | 1,083 | 255,300 |
| 2025/05/02 | 1,090 | 1,114 | 1,079 | 1,091 | 251,500 |
| 2025/05/01 | 1,097 | 1,111 | 1,087 | 1,096 | 214,300 |
| 2025/04/30 | 1,108 | 1,111 | 1,085 | 1,107 | 271,100 |
| 2025/04/28 | 1,089 | 1,119 | 1,082 | 1,103 | 358,400 |
| 2025/04/25 | 1,076 | 1,076 | 1,059 | 1,072 | 182,400 |
| 2025/04/24 | 1,063 | 1,079 | 1,054 | 1,062 | 216,500 |
| 2025/04/23 | 1,111 | 1,120 | 1,053 | 1,063 | 433,200 |
| 2025/04/22 | 1,091 | 1,119 | 1,056 | 1,091 | 764,900 |
| 2025/04/21 | 1,047 | 1,119 | 1,038 | 1,088 | 647,500 |
| 2025/04/18 | 1,036 | 1,086 | 1,022 | 1,075 | 471,000 |
| 2025/04/17 | 999 | 1,033 | 992 | 1,032 | 475,300 |
| 2025/04/16 | 975 | 1,018 | 972 | 999 | 448,000 |
| 2025/04/15 | 969 | 993 | 957 | 976 | 461,000 |
| 2025/04/14 | 952 | 999 | 944 | 984 | 501,300 |
| 2025/04/11 | 872 | 943 | 851 | 932 | 549,700 |
| 2025/04/10 | 929 | 929 | 903 | 916 | 672,300 |
| 2025/04/09 | 859 | 859 | 827 | 847 | 481,700 |
| 2025/04/08 | 850 | 895 | 850 | 887 | 663,800 |
| 2025/04/07 | 816 | 842 | 786 | 792 | 1,444,800 |
| 2025/04/04 | 967 | 968 | 890 | 921 | 1,085,000 |
| 2025/04/03 | 1,010 | 1,025 | 987 | 989 | 627,500 |
| 2025/04/02 | 1,066 | 1,066 | 1,040 | 1,061 | 225,600 |
| 2025/04/01 | 1,067 | 1,069 | 1,053 | 1,055 | 199,700 |
| 2025/03/31 | 1,073 | 1,073 | 1,051 | 1,057 | 254,600 |
| 2025/03/28 | 1,111 | 1,117 | 1,089 | 1,092 | 288,800 |
| 2025/03/27 | 1,118 | 1,144 | 1,103 | 1,118 | 328,800 |
| 2025/03/26 | 1,106 | 1,126 | 1,095 | 1,121 | 263,500 |
| 2025/03/25 | 1,091 | 1,108 | 1,081 | 1,106 | 189,000 |
| 2025/03/24 | 1,111 | 1,114 | 1,082 | 1,096 | 233,300 |
| 2025/03/21 | 1,077 | 1,117 | 1,073 | 1,106 | 451,900 |
| 2025/03/19 | 1,072 | 1,078 | 1,060 | 1,064 | 254,100 |
| 2025/03/18 | 1,068 | 1,071 | 1,054 | 1,054 | 123,600 |
| 2025/03/17 | 1,027 | 1,073 | 1,027 | 1,067 | 356,000 |
| 2025/03/14 | 1,003 | 1,017 | 1,002 | 1,013 | 230,700 |
| 2025/03/13 | 1,030 | 1,031 | 1,003 | 1,005 | 199,000 |
| 2025/03/12 | 1,012 | 1,022 | 1,009 | 1,009 | 210,900 |
| 2025/03/11 | 1,018 | 1,026 | 1,010 | 1,026 | 232,300 |
| 2025/03/10 | 1,030 | 1,045 | 1,025 | 1,032 | 216,100 |
| 2025/03/07 | 1,018 | 1,026 | 1,012 | 1,026 | 149,900 |
| 2025/03/06 | 1,032 | 1,037 | 1,022 | 1,022 | 150,100 |
| 2025/03/05 | 1,017 | 1,030 | 1,009 | 1,024 | 200,900 |
| 2025/03/04 | 1,034 | 1,035 | 1,008 | 1,023 | 301,600 |
| 2025/03/03 | 1,048 | 1,056 | 1,027 | 1,029 | 254,900 |
| 2025/02/28 | 1,050 | 1,056 | 1,035 | 1,042 | 218,700 |
| 2025/02/27 | 1,062 | 1,074 | 1,058 | 1,062 | 146,100 |
| 2025/02/26 | 1,072 | 1,073 | 1,053 | 1,061 | 185,500 |
| 2025/02/25 | 1,088 | 1,091 | 1,076 | 1,079 | 200,300 |
| 2025/02/21 | 1,103 | 1,115 | 1,084 | 1,088 | 283,700 |
| 2025/02/20 | 1,115 | 1,115 | 1,101 | 1,110 | 184,400 |
| 2025/02/19 | 1,138 | 1,138 | 1,099 | 1,121 | 329,900 |
| 2025/02/18 | 1,153 | 1,159 | 1,138 | 1,158 | 271,500 |
| 2025/02/17 | 1,190 | 1,213 | 1,152 | 1,153 | 411,800 |
| 2025/02/14 | 1,179 | 1,197 | 1,120 | 1,178 | 853,000 |
| 2025/02/13 | 1,190 | 1,212 | 1,182 | 1,192 | 363,300 |
| 2025/02/12 | 1,165 | 1,194 | 1,157 | 1,192 | 452,300 |
| 2025/02/10 | 1,144 | 1,164 | 1,144 | 1,162 | 253,700 |
| 2025/02/07 | 1,135 | 1,154 | 1,135 | 1,144 | 180,700 |
| 2025/02/06 | 1,150 | 1,160 | 1,135 | 1,144 | 124,700 |
| 2025/02/05 | 1,150 | 1,161 | 1,127 | 1,153 | 248,200 |
| 2025/02/04 | 1,118 | 1,154 | 1,115 | 1,145 | 308,200 |
| 2025/02/03 | 1,131 | 1,131 | 1,115 | 1,124 | 276,000 |
| 2025/01/31 | 1,131 | 1,147 | 1,120 | 1,140 | 359,800 |
| 2025/01/30 | 1,130 | 1,152 | 1,130 | 1,144 | 202,300 |
| 2025/01/29 | 1,104 | 1,145 | 1,104 | 1,138 | 268,600 |
| 2025/01/28 | 1,135 | 1,153 | 1,127 | 1,134 | 240,200 |
| 2025/01/27 | 1,099 | 1,163 | 1,095 | 1,135 | 479,200 |
| 2025/01/24 | 1,071 | 1,093 | 1,070 | 1,093 | 226,500 |
| 2025/01/23 | 1,079 | 1,088 | 1,071 | 1,076 | 176,500 |
| 2025/01/22 | 1,118 | 1,122 | 1,078 | 1,079 | 293,400 |
| 2025/01/21 | 1,103 | 1,117 | 1,100 | 1,112 | 147,800 |
| 2025/01/20 | 1,098 | 1,120 | 1,090 | 1,115 | 210,400 |
| 2025/01/17 | 1,090 | 1,100 | 1,078 | 1,087 | 432,700 |
| 2025/01/16 | 1,076 | 1,097 | 1,051 | 1,071 | 468,700 |
| 2025/01/15 | 997 | 1,095 | 990 | 1,087 | 980,100 |
| 2025/01/14 | 988 | 994 | 967 | 990 | 748,400 |
| 2025/01/10 | 973 | 984 | 967 | 975 | 390,600 |
| 2025/01/09 | 1,007 | 1,011 | 974 | 977 | 719,500 |
| 2025/01/08 | 1,024 | 1,029 | 1,015 | 1,016 | 237,000 |
| 2025/01/07 | 1,068 | 1,069 | 1,023 | 1,035 | 300,400 |
| 2025/01/06 | 1,051 | 1,058 | 1,031 | 1,048 | 361,200 |
| 2024/12/30 | 1,024 | 1,037 | 1,020 | 1,036 | 236,200 |
| 2024/12/27 | 1,017 | 1,028 | 1,007 | 1,024 | 252,100 |
| 2024/12/26 | 1,010 | 1,021 | 1,007 | 1,021 | 407,900 |
| 2024/12/25 | 1,010 | 1,016 | 996 | 1,009 | 234,200 |
| 2024/12/24 | 1,013 | 1,013 | 996 | 1,008 | 301,200 |
| 2024/12/23 | 998 | 1,005 | 985 | 1,004 | 474,300 |
| 2024/12/20 | 1,020 | 1,038 | 1,000 | 1,006 | 374,200 |
| 2024/12/19 | 1,015 | 1,026 | 1,005 | 1,018 | 314,300 |
| 2024/12/18 | 1,045 | 1,055 | 1,014 | 1,017 | 493,500 |
| 2024/12/17 | 1,049 | 1,054 | 1,026 | 1,047 | 448,800 |
| 2024/12/16 | 1,050 | 1,062 | 1,043 | 1,050 | 464,100 |
| 2024/12/13 | 1,063 | 1,067 | 1,052 | 1,055 | 262,300 |
| 2024/12/12 | 1,073 | 1,085 | 1,058 | 1,085 | 190,600 |
| 2024/12/11 | 1,096 | 1,096 | 1,063 | 1,075 | 246,400 |
| 2024/12/10 | 1,115 | 1,122 | 1,077 | 1,096 | 364,600 |
| 2024/12/09 | 1,126 | 1,144 | 1,100 | 1,115 | 430,400 |
| 2024/12/06 | 1,081 | 1,130 | 1,078 | 1,130 | 537,100 |
| 2024/12/05 | 1,073 | 1,085 | 1,068 | 1,081 | 332,400 |
| 2024/12/04 | 1,031 | 1,072 | 1,024 | 1,068 | 449,600 |
| 2024/12/03 | 1,050 | 1,067 | 1,021 | 1,027 | 538,900 |
| 2024/12/02 | 1,060 | 1,092 | 1,051 | 1,054 | 367,400 |
| 2024/11/29 | 1,100 | 1,100 | 1,058 | 1,062 | 238,100 |
| 2024/11/28 | 1,096 | 1,108 | 1,083 | 1,100 | 207,300 |
| 2024/11/27 | 1,090 | 1,100 | 1,077 | 1,096 | 280,600 |
| 2024/11/26 | 1,099 | 1,110 | 1,081 | 1,097 | 314,700 |
| 2024/11/25 | 1,080 | 1,097 | 1,072 | 1,089 | 439,900 |
| 2024/11/22 | 1,060 | 1,070 | 1,032 | 1,050 | 529,600 |
| 2024/11/21 | 1,012 | 1,075 | 1,006 | 1,065 | 722,200 |
| 2024/11/20 | 1,000 | 1,030 | 999 | 1,000 | 722,300 |
| 2024/11/19 | 1,000 | 1,020 | 972 | 991 | 1,157,800 |
| 2024/11/18 | 1,026 | 1,028 | 999 | 1,008 | 947,900 |
| 2024/11/15 | 1,080 | 1,090 | 1,040 | 1,041 | 1,948,900 |
| 2024/11/14 | 1,300 | 1,301 | 1,268 | 1,269 | 389,500 |
| 2024/11/13 | 1,310 | 1,331 | 1,305 | 1,315 | 411,000 |
| 2024/11/12 | 1,305 | 1,322 | 1,301 | 1,308 | 285,800 |
| 2024/11/11 | 1,292 | 1,312 | 1,288 | 1,301 | 243,400 |
| 2024/11/08 | 1,332 | 1,335 | 1,300 | 1,301 | 244,800 |
| 2024/11/07 | 1,310 | 1,330 | 1,303 | 1,330 | 268,600 |
| 2024/11/06 | 1,300 | 1,324 | 1,297 | 1,311 | 301,700 |
| 2024/11/05 | 1,295 | 1,303 | 1,282 | 1,293 | 214,600 |
| 2024/11/01 | 1,297 | 1,301 | 1,282 | 1,291 | 243,600 |
| 2024/10/31 | 1,290 | 1,317 | 1,281 | 1,310 | 389,300 |
| 2024/10/30 | 1,276 | 1,288 | 1,269 | 1,277 | 442,800 |
| 2024/10/29 | 1,293 | 1,293 | 1,270 | 1,276 | 244,200 |
| 2024/10/28 | 1,252 | 1,292 | 1,244 | 1,291 | 316,600 |
| 2024/10/25 | 1,250 | 1,265 | 1,247 | 1,250 | 289,800 |
| 2024/10/24 | 1,277 | 1,280 | 1,248 | 1,255 | 277,300 |
| 2024/10/23 | 1,275 | 1,298 | 1,275 | 1,287 | 270,700 |
| 2024/10/22 | 1,290 | 1,290 | 1,267 | 1,275 | 342,500 |
| 2024/10/21 | 1,323 | 1,336 | 1,296 | 1,303 | 334,200 |
| 2024/10/18 | 1,346 | 1,346 | 1,300 | 1,306 | 324,100 |
| 2024/10/17 | 1,342 | 1,380 | 1,337 | 1,349 | 350,700 |
| 2024/10/16 | 1,320 | 1,348 | 1,306 | 1,335 | 447,600 |
| 2024/10/15 | 1,350 | 1,373 | 1,348 | 1,368 | 240,100 |
| 2024/10/11 | 1,383 | 1,383 | 1,346 | 1,346 | 305,300 |
| 2024/10/10 | 1,390 | 1,395 | 1,372 | 1,383 | 169,500 |
| 2024/10/09 | 1,405 | 1,409 | 1,382 | 1,389 | 205,700 |
| 2024/10/08 | 1,410 | 1,418 | 1,391 | 1,394 | 246,800 |
| 2024/10/07 | 1,439 | 1,439 | 1,419 | 1,419 | 243,300 |