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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,524 | 1,557 | 1,498 | 1,498 | 483,500 |
| 2024/07/25 | 1,550 | 1,614 | 1,527 | 1,528 | 584,200 |
| 2024/07/24 | 1,572 | 1,600 | 1,530 | 1,573 | 644,400 |
| 2024/07/23 | 1,530 | 1,557 | 1,523 | 1,539 | 410,800 |
| 2024/07/22 | 1,550 | 1,583 | 1,532 | 1,535 | 820,200 |
| 2024/07/19 | 1,502 | 1,503 | 1,468 | 1,480 | 609,700 |
| 2024/07/18 | 1,519 | 1,531 | 1,501 | 1,503 | 278,500 |
| 2024/07/17 | 1,499 | 1,526 | 1,493 | 1,515 | 448,600 |
| 2024/07/16 | 1,551 | 1,551 | 1,500 | 1,501 | 408,100 |
| 2024/07/12 | 1,548 | 1,588 | 1,545 | 1,567 | 249,000 |
| 2024/07/11 | 1,539 | 1,551 | 1,529 | 1,551 | 196,900 |
| 2024/07/10 | 1,521 | 1,535 | 1,505 | 1,528 | 243,200 |
| 2024/07/09 | 1,523 | 1,538 | 1,507 | 1,522 | 244,300 |
| 2024/07/08 | 1,538 | 1,547 | 1,511 | 1,531 | 205,100 |
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | 169,600 |
| 2024/07/04 | 1,540 | 1,548 | 1,527 | 1,531 | 178,200 |
| 2024/07/03 | 1,563 | 1,563 | 1,525 | 1,525 | 272,400 |
| 2024/07/02 | 1,564 | 1,577 | 1,533 | 1,572 | 349,000 |
| 2024/07/01 | 1,557 | 1,569 | 1,525 | 1,525 | 339,400 |
| 2024/06/28 | 1,581 | 1,584 | 1,560 | 1,576 | 336,700 |
| 2024/06/27 | 1,538 | 1,578 | 1,536 | 1,560 | 278,600 |
| 2024/06/26 | 1,566 | 1,571 | 1,532 | 1,535 | 391,700 |
| 2024/06/25 | 1,551 | 1,576 | 1,548 | 1,562 | 309,600 |
| 2024/06/24 | 1,563 | 1,567 | 1,538 | 1,554 | 306,200 |
| 2024/06/21 | 1,625 | 1,639 | 1,562 | 1,571 | 484,600 |
| 2024/06/20 | 1,598 | 1,643 | 1,598 | 1,628 | 149,200 |
| 2024/06/19 | 1,614 | 1,619 | 1,593 | 1,597 | 137,900 |
| 2024/06/18 | 1,617 | 1,622 | 1,595 | 1,604 | 79,400 |
| 2024/06/17 | 1,608 | 1,616 | 1,589 | 1,600 | 109,300 |
| 2024/06/14 | 1,605 | 1,623 | 1,605 | 1,619 | 74,200 |
| 2024/06/13 | 1,640 | 1,643 | 1,612 | 1,612 | 110,500 |
| 2024/06/12 | 1,616 | 1,638 | 1,612 | 1,620 | 130,200 |
| 2024/06/11 | 1,649 | 1,654 | 1,626 | 1,626 | 100,000 |
| 2024/06/10 | 1,622 | 1,649 | 1,603 | 1,649 | 152,900 |
| 2024/06/07 | 1,614 | 1,627 | 1,602 | 1,620 | 136,300 |
| 2024/06/06 | 1,649 | 1,654 | 1,604 | 1,614 | 207,600 |
| 2024/06/05 | 1,685 | 1,685 | 1,640 | 1,643 | 275,100 |
| 2024/06/04 | 1,688 | 1,707 | 1,682 | 1,699 | 193,100 |
| 2024/06/03 | 1,658 | 1,705 | 1,658 | 1,705 | 332,100 |
| 2024/05/31 | 1,568 | 1,646 | 1,568 | 1,639 | 545,300 |
| 2024/05/30 | 1,530 | 1,561 | 1,525 | 1,551 | 227,400 |
| 2024/05/29 | 1,541 | 1,554 | 1,524 | 1,535 | 169,300 |
| 2024/05/28 | 1,512 | 1,556 | 1,511 | 1,545 | 249,000 |
| 2024/05/27 | 1,505 | 1,523 | 1,492 | 1,506 | 238,000 |
| 2024/05/24 | 1,499 | 1,521 | 1,484 | 1,506 | 299,100 |
| 2024/05/23 | 1,526 | 1,535 | 1,488 | 1,512 | 654,000 |
| 2024/05/22 | 1,540 | 1,568 | 1,536 | 1,538 | 435,400 |
| 2024/05/21 | 1,587 | 1,592 | 1,533 | 1,540 | 561,900 |
| 2024/05/20 | 1,581 | 1,611 | 1,574 | 1,590 | 214,200 |
| 2024/05/17 | 1,576 | 1,595 | 1,573 | 1,580 | 252,100 |
| 2024/05/16 | 1,626 | 1,629 | 1,557 | 1,577 | 533,000 |
| 2024/05/15 | 1,742 | 1,742 | 1,618 | 1,622 | 573,000 |
| 2024/05/14 | 1,683 | 1,747 | 1,675 | 1,739 | 297,500 |
| 2024/05/13 | 1,694 | 1,705 | 1,684 | 1,690 | 178,900 |
| 2024/05/10 | 1,695 | 1,707 | 1,673 | 1,694 | 116,900 |
| 2024/05/09 | 1,677 | 1,702 | 1,667 | 1,698 | 123,300 |
| 2024/05/08 | 1,691 | 1,716 | 1,680 | 1,680 | 180,300 |
| 2024/05/07 | 1,699 | 1,710 | 1,683 | 1,691 | 250,000 |
| 2024/05/02 | 1,675 | 1,689 | 1,671 | 1,674 | 148,500 |
| 2024/05/01 | 1,650 | 1,691 | 1,650 | 1,666 | 225,700 |
| 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 |
| 2023/12/29 | 2,320 | 2,350 | 2,283 | 2,300 | 488,100 |
| 2023/12/28 | 2,400 | 2,403 | 2,307 | 2,310 | 524,300 |
| 2023/12/27 | 2,400 | 2,412 | 2,352 | 2,378 | 540,300 |
| 2023/12/26 | 2,335 | 2,406 | 2,295 | 2,393 | 627,000 |
| 2023/12/25 | 2,409 | 2,420 | 2,321 | 2,336 | 526,500 |
| 2023/12/22 | 2,394 | 2,432 | 2,391 | 2,400 | 371,800 |
| 2023/12/21 | 2,388 | 2,427 | 2,356 | 2,384 | 593,500 |
| 2023/12/20 | 2,303 | 2,399 | 2,303 | 2,385 | 718,700 |
| 2023/12/19 | 2,248 | 2,305 | 2,227 | 2,298 | 587,100 |
| 2023/12/18 | 2,166 | 2,253 | 2,155 | 2,247 | 549,700 |
| 2023/12/15 | 2,101 | 2,214 | 2,098 | 2,175 | 657,500 |
| 2023/12/14 | 2,053 | 2,141 | 2,040 | 2,099 | 538,500 |
| 2023/12/13 | 2,038 | 2,050 | 2,021 | 2,044 | 364,500 |
| 2023/12/12 | 2,058 | 2,061 | 2,009 | 2,035 | 459,500 |
| 2023/12/11 | 2,085 | 2,085 | 2,045 | 2,070 | 388,500 |
| 2023/12/08 | 2,090 | 2,108 | 2,041 | 2,056 | 447,800 |
| 2023/12/07 | 2,139 | 2,154 | 2,112 | 2,115 | 234,200 |
| 2023/12/06 | 2,100 | 2,157 | 2,097 | 2,154 | 275,900 |
| 2023/12/05 | 2,126 | 2,146 | 2,108 | 2,109 | 324,300 |
| 2023/12/04 | 2,141 | 2,151 | 2,101 | 2,128 | 354,300 |
| 2023/12/01 | 2,163 | 2,171 | 2,127 | 2,141 | 480,000 |
| 2023/11/30 | 2,129 | 2,185 | 2,123 | 2,160 | 595,900 |
| 2023/11/29 | 2,146 | 2,163 | 2,116 | 2,129 | 420,300 |
| 2023/11/28 | 2,135 | 2,189 | 2,100 | 2,161 | 1,271,200 |
| 2023/11/27 | 1,956 | 2,273 | 1,945 | 2,126 | 3,341,900 |
| 2023/11/24 | 1,993 | 1,995 | 1,956 | 1,956 | 273,400 |
| 2023/11/22 | 2,000 | 2,040 | 1,972 | 1,995 | 387,500 |
| 2023/11/21 | 1,939 | 2,006 | 1,931 | 2,005 | 514,900 |
| 2023/11/20 | 1,939 | 1,950 | 1,910 | 1,915 | 576,900 |
| 2023/11/17 | 1,869 | 1,940 | 1,851 | 1,936 | 754,800 |
| 2023/11/16 | 1,940 | 1,951 | 1,862 | 1,885 | 988,700 |
| 2023/11/15 | 1,961 | 1,996 | 1,923 | 1,932 | 1,151,100 |
| 2023/11/14 | 2,041 | 2,042 | 2,005 | 2,011 | 660,300 |
| 2023/11/13 | 2,080 | 2,087 | 2,026 | 2,049 | 518,000 |
| 2023/11/10 | 2,091 | 2,125 | 2,065 | 2,114 | 321,600 |
| 2023/11/09 | 2,079 | 2,119 | 2,035 | 2,101 | 419,500 |
| 2023/11/08 | 2,160 | 2,186 | 2,081 | 2,108 | 606,600 |
| 2023/11/07 | 2,161 | 2,167 | 2,106 | 2,116 | 413,300 |
| 2023/11/06 | 2,164 | 2,193 | 2,126 | 2,174 | 314,400 |
| 2023/11/02 | 2,160 | 2,171 | 2,121 | 2,131 | 218,300 |
| 2023/11/01 | 2,169 | 2,169 | 2,121 | 2,143 | 193,800 |
| 2023/10/31 | 2,114 | 2,164 | 2,087 | 2,141 | 312,100 |
| 2023/10/30 | 2,156 | 2,156 | 2,062 | 2,079 | 414,200 |
| 2023/10/27 | 2,125 | 2,169 | 2,116 | 2,156 | 280,400 |
| 2023/10/26 | 2,110 | 2,172 | 2,082 | 2,112 | 401,300 |
| 2023/10/25 | 2,135 | 2,187 | 2,123 | 2,160 | 293,200 |
| 2023/10/24 | 2,051 | 2,137 | 1,975 | 2,117 | 762,100 |
| 2023/10/23 | 2,098 | 2,104 | 2,020 | 2,031 | 409,900 |
| 2023/10/20 | 2,081 | 2,109 | 2,041 | 2,088 | 498,600 |
| 2023/10/19 | 2,136 | 2,160 | 2,106 | 2,117 | 387,900 |
| 2023/10/18 | 2,201 | 2,202 | 2,145 | 2,182 | 358,700 |
| 2023/10/17 | 2,233 | 2,284 | 2,176 | 2,197 | 531,300 |
| 2023/10/16 | 2,200 | 2,256 | 2,170 | 2,215 | 659,200 |
| 2023/10/13 | 2,184 | 2,313 | 2,157 | 2,250 | 1,297,400 |
| 2023/10/12 | 2,152 | 2,165 | 2,122 | 2,137 | 289,400 |
| 2023/10/11 | 2,141 | 2,178 | 2,088 | 2,155 | 436,500 |
| 2023/10/10 | 2,091 | 2,133 | 2,089 | 2,128 | 224,500 |
| 2023/10/06 | 2,100 | 2,110 | 2,056 | 2,070 | 309,600 |
| 2023/10/05 | 2,037 | 2,088 | 2,012 | 2,074 | 366,000 |
| 2023/10/04 | 2,063 | 2,079 | 2,002 | 2,005 | 558,000 |
| 2023/10/03 | 2,180 | 2,191 | 2,108 | 2,113 | 286,000 |