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
2026/01/29 770 778 758 774 376,100
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
2025/08/08 1,031 1,043 970 981 721,100
2025/08/07 1,039 1,039 1,015 1,031 284,500
2025/08/06 1,016 1,039 1,010 1,039 333,000
2025/08/05 1,003 1,017 996 1,014 172,800
2025/08/04 990 1,008 988 1,008 254,700
2025/08/01 1,005 1,028 1,000 1,018 247,000
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

このページの先頭へ