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
2026/06/15 688 698 670 670 174,900
2026/06/12 676 692 676 681 267,100
2026/06/11 667 674 658 674 297,400
2026/06/10 680 683 665 674 249,800
2026/06/09 682 692 668 676 251,700
2026/06/08 677 686 664 675 400,600
2026/06/05 680 714 679 687 300,400
2026/06/04 690 696 676 680 340,300
2026/06/03 695 716 691 692 356,700
2026/06/02 708 715 689 690 474,000
2026/06/01 735 744 697 714 324,700
2026/05/29 744 765 735 735 307,200
2026/05/28 740 746 722 734 263,700
2026/05/27 760 769 746 754 151,000
2026/05/26 809 815 755 755 479,400
2026/05/25 824 825 790 808 305,500
2026/05/22 814 833 813 822 208,400
2026/05/21 813 838 813 814 317,300
2026/05/20 838 838 795 812 298,100
2026/05/19 831 853 828 838 280,900
2026/05/18 809 835 796 816 415,300
2026/05/15 839 850 807 808 476,100
2026/05/14 823 833 811 814 323,000
2026/05/13 816 840 798 833 352,000
2026/05/12 850 863 816 817 326,800
2026/05/11 845 884 833 850 635,500
2026/05/08 775 843 765 842 830,800
2026/05/07 764 787 754 780 534,500
2026/05/01 732 740 719 734 193,900
2026/04/30 730 739 723 732 254,000
2026/04/28 742 747 729 733 200,500
2026/04/27 758 766 736 744 352,800
2026/04/24 720 764 715 754 438,300
2026/04/23 740 746 714 714 435,100
2026/04/22 761 768 732 734 391,200
2026/04/21 779 797 760 773 387,600
2026/04/20 797 797 768 778 430,500
2026/04/17 775 804 774 801 572,800
2026/04/16 759 783 759 769 299,800
2026/04/15 757 774 753 756 288,400
2026/04/14 753 754 736 745 261,600
2026/04/13 747 749 730 738 268,700
2026/04/10 771 776 724 738 391,900
2026/04/09 777 782 755 761 221,100
2026/04/08 770 780 763 777 296,500
2026/04/07 742 758 742 757 203,100
2026/04/06 724 746 723 743 222,700
2026/04/03 702 726 702 723 256,600
2026/03/27 691 710 691 696 335,000
2026/03/26 716 716 692 695 364,100
2026/03/25 711 719 706 716 288,500
2026/03/24 719 719 700 703 297,200
2026/03/23 725 728 696 700 548,500
2026/03/19 772 784 748 748 538,600
2026/03/18 782 793 767 781 164,600
2026/03/17 783 791 778 780 171,400
2026/03/16 780 791 775 781 228,000
2026/03/13 773 795 771 784 279,200
2026/03/12 771 790 764 788 332,900
2026/03/11 760 783 760 777 272,200
2026/03/10 732 759 724 755 537,700
2026/03/09 715 720 698 717 525,900
2026/03/06 722 751 716 745 515,600
2026/03/05 710 733 709 721 503,300
2026/03/04 702 712 683 691 517,900
2026/03/03 738 740 710 711 353,500
2026/03/02 719 741 714 738 390,000
2026/02/27 756 759 737 745 252,600
2026/02/26 724 756 723 753 448,600
2026/02/25 725 736 716 720 291,900
2026/02/24 707 734 707 718 285,000
2026/02/20 712 717 705 712 296,700
2026/02/19 709 715 706 712 163,200
2026/02/18 717 717 700 713 332,800
2026/02/17 730 741 705 709 519,000
2026/02/16 706 745 703 744 633,500
2026/02/13 763 774 686 696 1,426,400
2026/02/12 800 815 786 792 365,900
2026/02/10 780 796 779 789 222,900
2026/02/09 799 799 776 782 276,100
2026/02/06 781 781 764 778 220,300
2026/02/05 785 804 781 788 327,200
2026/02/04 761 783 758 783 269,700
2026/02/03 779 790 773 775 239,800
2026/02/02 773 785 765 773 260,700
2026/01/30 765 787 763 778 217,200
2026/01/29 770 778 758 774 376,100
2026/01/28 763 786 756 773 263,900
2026/01/27 787 789 770 771 263,600
2026/01/26 815 820 785 790 376,200
2026/01/23 805 831 798 830 380,600
2026/01/22 810 828 800 808 417,800
2026/01/21 800 804 784 792 311,600
2026/01/20 797 819 791 808 433,300
2026/01/19 771 802 752 786 561,300
2026/01/16 793 795 771 775 327,600
2026/01/15 776 793 744 790 788,000
2026/01/14 804 805 776 788 659,500
2026/01/13 825 825 793 805 541,200
2026/01/09 811 836 807 829 447,200
2026/01/08 804 811 794 796 210,400
2026/01/07 801 812 793 804 301,800
2026/01/06 795 816 787 805 296,100
2026/01/05 800 806 780 783 445,400
2025/12/30 829 830 791 796 855,700
2025/12/29 836 852 817 838 483,300
2025/12/26 812 835 810 821 703,900
2025/12/25 785 839 777 806 1,084,000
2025/12/24 766 794 760 772 533,900
2025/12/23 749 773 741 765 530,100
2025/12/22 751 763 733 736 757,700
2025/12/19 702 772 700 765 1,116,500
2025/12/18 689 695 683 695 299,100
2025/12/17 684 697 682 693 407,500
2025/12/16 705 705 687 687 663,100
2025/12/15 713 725 700 706 456,500
2025/12/12 712 733 712 718 312,600
2025/12/11 714 719 701 713 294,000
2025/12/10 712 717 701 712 373,300
2025/12/09 718 722 707 711 296,100
2025/12/08 718 723 708 722 291,700
2025/12/05 717 726 711 711 302,300
2025/12/04 707 730 707 730 423,900
2025/12/03 719 719 709 710 349,500
2025/12/02 740 740 713 714 399,500
2025/12/01 754 758 739 742 412,700
2025/11/28 768 780 743 751 431,000
2025/11/27 755 770 750 764 323,000
2025/11/26 743 756 737 753 248,300
2025/11/25 765 766 734 736 394,700
2025/11/21 719 767 719 767 580,900
2025/11/20 722 734 713 730 439,400
2025/11/19 732 741 708 712 667,100
2025/11/18 769 769 725 729 916,500
2025/11/17 815 821 773 777 883,500
2025/11/14 854 855 817 826 602,200
2025/11/13 878 878 852 854 260,800
2025/11/12 865 885 861 881 219,800
2025/11/11 884 884 856 866 209,600
2025/11/10 854 873 854 873 195,600
2025/11/07 847 856 847 854 161,700
2025/11/06 851 873 847 855 298,400
2025/11/05 844 847 827 847 363,900
2025/11/04 858 859 842 851 378,100
2025/10/31 877 880 861 865 271,600
2025/10/30 879 885 870 877 344,900
2025/10/29 891 893 877 879 433,700
2025/10/28 925 925 892 892 314,000
2025/10/27 930 930 918 925 178,500
2025/10/24 935 935 922 922 114,700
2025/10/23 934 939 925 935 101,900
2025/10/22 938 942 930 940 104,400
2025/10/21 938 959 933 936 271,000
2025/10/20 926 939 920 938 197,700
2025/10/17 918 918 906 911 211,700
2025/10/16 909 928 908 921 157,500
2025/10/15 898 914 892 905 259,500
2025/10/14 928 934 893 898 633,600
2025/10/10 960 960 935 941 243,600
2025/10/09 950 959 946 959 183,500
2025/10/08 956 960 943 945 237,000
2025/10/07 964 969 951 951 216,600
2025/10/06 992 992 962 963 228,900
2025/10/03 964 980 964 972 131,200
2025/10/02 987 997 964 967 207,000
2025/10/01 977 995 972 987 386,100
2025/09/30 976 981 963 976 196,600
2025/09/29 991 994 974 974 202,600
2025/09/26 994 1,003 990 992 150,600
2025/09/25 998 1,006 997 999 95,200
2025/09/24 1,008 1,008 992 998 146,800
2025/09/22 1,008 1,016 1,005 1,008 126,000
2025/09/19 1,025 1,031 1,000 1,000 200,600
2025/09/18 1,031 1,037 1,021 1,024 129,600
2025/09/17 1,040 1,047 1,033 1,034 109,300
2025/09/16 1,050 1,051 1,031 1,043 152,400
2025/09/12 1,051 1,077 1,042 1,055 296,000
2025/09/11 1,029 1,045 1,026 1,037 237,200
2025/09/10 1,047 1,062 1,023 1,023 465,000
2025/09/09 1,050 1,053 1,029 1,044 287,100
2025/09/08 1,088 1,088 1,060 1,062 223,300
2025/09/05 1,094 1,097 1,080 1,081 246,500
2025/09/04 1,049 1,110 1,039 1,109 547,600
2025/09/03 1,019 1,058 1,013 1,046 263,700
2025/09/02 1,047 1,047 1,021 1,025 212,300
2025/09/01 1,040 1,053 1,040 1,050 180,600
2025/08/29 1,029 1,054 1,028 1,043 249,900
2025/08/28 1,008 1,028 1,007 1,027 124,800
2025/08/27 1,007 1,019 999 1,012 136,700
2025/08/26 1,019 1,019 1,001 1,005 136,500
2025/08/25 1,017 1,033 1,017 1,025 322,600
2025/08/22 1,008 1,015 1,004 1,010 89,800
2025/08/21 1,000 1,010 994 1,007 174,300
2025/08/20 1,011 1,014 998 999 187,300
2025/08/19 999 1,016 995 1,013 246,000
2025/08/18 998 1,008 992 998 193,000
2025/08/15 998 1,008 997 999 139,500
2025/08/14 1,008 1,012 995 996 182,000
2025/08/13 1,010 1,019 1,000 1,008 309,200
2025/08/12 996 1,002 977 996 368,400

このページの先頭へ