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 |
---|---|---|---|---|---|
2010/12/30 | 2,183 | 2,373 | 2,177 | 2,373 | 42,000 |
2010/12/29 | 2,240 | 2,240 | 2,215 | 2,233 | 8,200 |
2010/12/28 | 2,236 | 2,260 | 2,160 | 2,240 | 30,300 |
2010/12/27 | 2,280 | 2,285 | 2,150 | 2,266 | 61,900 |
2010/12/24 | 2,100 | 2,180 | 2,080 | 2,135 | 61,000 |
2010/12/22 | 2,097 | 2,110 | 2,075 | 2,078 | 11,900 |
2010/12/21 | 2,084 | 2,130 | 2,075 | 2,091 | 14,700 |
2010/12/20 | 2,074 | 2,130 | 2,051 | 2,084 | 56,700 |
2010/12/17 | 2,020 | 2,110 | 2,010 | 2,079 | 64,800 |
2010/12/16 | 2,022 | 2,030 | 2,012 | 2,015 | 16,500 |
2010/12/15 | 2,030 | 2,055 | 2,015 | 2,049 | 17,000 |
2010/12/14 | 2,046 | 2,069 | 2,040 | 2,045 | 12,000 |
2010/12/13 | 2,040 | 2,070 | 2,030 | 2,070 | 20,500 |
2010/12/10 | 2,140 | 2,140 | 2,060 | 2,060 | 8,100 |
2010/12/09 | 2,092 | 2,135 | 2,056 | 2,098 | 12,600 |
2010/12/08 | 2,090 | 2,125 | 2,050 | 2,082 | 34,200 |
2010/12/07 | 2,042 | 2,065 | 2,035 | 2,036 | 6,700 |
2010/12/06 | 2,050 | 2,088 | 2,024 | 2,051 | 12,300 |
2010/12/03 | 2,030 | 2,048 | 2,020 | 2,037 | 19,500 |
2010/12/02 | 2,034 | 2,050 | 2,013 | 2,014 | 46,700 |
2010/12/01 | 2,040 | 2,066 | 2,010 | 2,030 | 28,400 |
2010/11/30 | 2,000 | 2,149 | 1,995 | 2,140 | 52,400 |
2010/11/29 | 2,010 | 2,030 | 2,001 | 2,001 | 9,900 |
2010/11/26 | 2,030 | 2,070 | 2,010 | 2,031 | 39,900 |
2010/11/25 | 2,005 | 2,050 | 1,990 | 2,000 | 19,800 |
2010/11/24 | 2,035 | 2,035 | 2,005 | 2,014 | 28,800 |
2010/11/22 | 2,095 | 2,130 | 2,048 | 2,085 | 22,100 |
2010/11/19 | 2,115 | 2,124 | 2,085 | 2,094 | 32,400 |
2010/11/18 | 2,095 | 2,113 | 2,070 | 2,085 | 21,000 |
2010/11/17 | 2,114 | 2,179 | 2,089 | 2,113 | 38,500 |
2010/11/16 | 2,310 | 2,310 | 2,150 | 2,179 | 36,900 |
2010/11/15 | 2,101 | 2,367 | 2,070 | 2,310 | 35,000 |
2010/11/12 | 2,146 | 2,150 | 2,110 | 2,125 | 24,300 |
2010/11/11 | 2,226 | 2,245 | 2,130 | 2,174 | 23,600 |
2010/11/10 | 2,295 | 2,330 | 2,226 | 2,247 | 35,500 |
2010/11/09 | 2,250 | 2,330 | 2,250 | 2,295 | 91,300 |
2010/11/08 | 2,040 | 2,339 | 2,040 | 2,337 | 99,800 |
2010/11/05 | 2,018 | 2,038 | 2,018 | 2,024 | 17,400 |
2010/11/04 | 1,981 | 1,998 | 1,953 | 1,989 | 19,600 |
2010/11/02 | 2,000 | 2,000 | 1,945 | 1,982 | 12,400 |
2010/11/01 | 2,004 | 2,006 | 1,996 | 2,001 | 5,400 |
2010/10/29 | 2,000 | 2,019 | 1,996 | 2,019 | 9,100 |
2010/10/28 | 1,970 | 2,013 | 1,970 | 1,974 | 18,700 |
2010/10/27 | 1,981 | 2,000 | 1,981 | 1,987 | 23,300 |
2010/10/26 | 1,995 | 1,999 | 1,964 | 1,964 | 19,400 |
2010/10/25 | 1,920 | 1,995 | 1,920 | 1,960 | 15,300 |
2010/10/22 | 1,945 | 1,945 | 1,913 | 1,933 | 13,100 |
2010/10/21 | 1,993 | 1,993 | 1,916 | 1,941 | 2,900 |
2010/10/20 | 1,921 | 1,940 | 1,900 | 1,940 | 13,300 |
2010/10/19 | 2,000 | 2,017 | 1,920 | 1,958 | 21,000 |
2010/10/18 | 2,011 | 2,017 | 1,980 | 2,000 | 8,200 |
2010/10/15 | 2,005 | 2,080 | 2,005 | 2,010 | 14,600 |
2010/10/14 | 2,035 | 2,035 | 1,980 | 2,000 | 15,300 |
2010/10/13 | 1,999 | 2,090 | 1,981 | 2,007 | 40,800 |
2010/10/12 | 1,911 | 2,000 | 1,911 | 1,981 | 25,600 |
2010/10/08 | 1,840 | 1,895 | 1,835 | 1,895 | 34,200 |
2010/10/07 | 1,816 | 1,849 | 1,816 | 1,842 | 7,400 |
2010/10/06 | 1,810 | 1,875 | 1,810 | 1,841 | 31,200 |
2010/10/05 | 1,810 | 1,825 | 1,785 | 1,806 | 16,400 |
2010/10/04 | 1,805 | 1,814 | 1,782 | 1,782 | 6,700 |
2010/10/01 | 1,805 | 1,825 | 1,801 | 1,825 | 20,200 |
2010/09/30 | 1,800 | 1,840 | 1,776 | 1,818 | 82,500 |
2010/09/29 | 1,770 | 1,817 | 1,770 | 1,792 | 41,100 |
2010/09/28 | 1,791 | 1,791 | 1,720 | 1,767 | 12,900 |
2010/09/27 | 1,820 | 1,820 | 1,780 | 1,796 | 8,300 |
2010/09/24 | 1,796 | 1,796 | 1,762 | 1,762 | 11,300 |
2010/09/22 | 1,805 | 1,813 | 1,785 | 1,813 | 11,300 |
2010/09/21 | 1,760 | 1,820 | 1,755 | 1,800 | 41,700 |
2010/09/17 | 1,735 | 1,795 | 1,732 | 1,755 | 57,700 |
2010/09/16 | 1,707 | 1,779 | 1,707 | 1,740 | 56,700 |
2010/09/15 | 1,740 | 1,740 | 1,700 | 1,711 | 17,600 |
2010/09/14 | 1,692 | 1,770 | 1,692 | 1,770 | 37,900 |
2010/09/13 | 1,692 | 1,723 | 1,692 | 1,692 | 4,100 |
2010/09/10 | 1,690 | 1,709 | 1,682 | 1,692 | 11,900 |
2010/09/09 | 1,700 | 1,705 | 1,691 | 1,699 | 28,500 |
2010/09/08 | 1,662 | 1,690 | 1,656 | 1,660 | 5,300 |
2010/09/07 | 1,696 | 1,729 | 1,686 | 1,692 | 10,400 |
2010/09/06 | 1,710 | 1,740 | 1,692 | 1,721 | 44,200 |
2010/09/03 | 1,670 | 1,699 | 1,660 | 1,695 | 18,700 |
2010/09/02 | 1,660 | 1,672 | 1,652 | 1,670 | 61,500 |
2010/09/01 | 1,619 | 1,660 | 1,619 | 1,650 | 16,200 |
2010/08/31 | 1,600 | 1,680 | 1,590 | 1,650 | 133,700 |
2010/08/30 | 1,602 | 1,711 | 1,602 | 1,690 | 41,600 |
2010/08/27 | 1,565 | 1,598 | 1,550 | 1,590 | 19,400 |
2010/08/26 | 1,600 | 1,600 | 1,560 | 1,566 | 28,200 |
2010/08/25 | 1,610 | 1,610 | 1,587 | 1,591 | 59,000 |
2010/08/24 | 1,610 | 1,630 | 1,605 | 1,616 | 21,500 |
2010/08/23 | 1,580 | 1,630 | 1,580 | 1,614 | 23,200 |
2010/08/20 | 1,605 | 1,614 | 1,581 | 1,610 | 31,200 |
2010/08/19 | 1,600 | 1,629 | 1,600 | 1,629 | 10,000 |
2010/08/18 | 1,616 | 1,630 | 1,601 | 1,601 | 12,400 |
2010/08/17 | 1,610 | 1,632 | 1,610 | 1,615 | 10,900 |
2010/08/16 | 1,620 | 1,635 | 1,581 | 1,634 | 19,600 |
2010/08/13 | 1,586 | 1,640 | 1,586 | 1,629 | 18,600 |
2010/08/12 | 1,556 | 1,610 | 1,556 | 1,600 | 12,500 |
2010/08/11 | 1,710 | 1,710 | 1,654 | 1,665 | 33,000 |
2010/08/10 | 1,551 | 1,700 | 1,551 | 1,690 | 103,100 |
2010/08/09 | 1,530 | 1,550 | 1,500 | 1,537 | 30,400 |
2010/08/06 | 1,524 | 1,570 | 1,524 | 1,551 | 6,900 |
2010/08/05 | 1,560 | 1,565 | 1,555 | 1,564 | 17,900 |
2010/08/04 | 1,550 | 1,560 | 1,540 | 1,548 | 23,300 |
2010/08/03 | 1,534 | 1,551 | 1,534 | 1,550 | 30,700 |
2010/08/02 | 1,520 | 1,569 | 1,520 | 1,534 | 20,000 |
2010/07/30 | 1,546 | 1,546 | 1,520 | 1,523 | 31,100 |
2010/07/29 | 1,530 | 1,560 | 1,530 | 1,550 | 22,300 |
2010/07/28 | 1,530 | 1,539 | 1,517 | 1,535 | 28,700 |
2010/07/27 | 1,500 | 1,542 | 1,500 | 1,530 | 21,200 |
2010/07/26 | 1,528 | 1,546 | 1,526 | 1,532 | 18,800 |
2010/07/23 | 1,482 | 1,511 | 1,470 | 1,487 | 46,300 |
2010/07/22 | 1,469 | 1,475 | 1,451 | 1,460 | 17,400 |
2010/07/21 | 1,467 | 1,497 | 1,467 | 1,495 | 14,900 |
2010/07/20 | 1,432 | 1,469 | 1,432 | 1,445 | 19,100 |
2010/07/16 | 1,488 | 1,520 | 1,488 | 1,492 | 8,400 |
2010/07/15 | 1,542 | 1,542 | 1,515 | 1,521 | 5,500 |
2010/07/14 | 1,521 | 1,543 | 1,521 | 1,542 | 8,900 |
2010/07/13 | 1,525 | 1,525 | 1,465 | 1,493 | 23,600 |
2010/07/12 | 1,590 | 1,590 | 1,525 | 1,535 | 9,100 |
2010/07/09 | 1,545 | 1,545 | 1,515 | 1,520 | 24,800 |
2010/07/08 | 1,512 | 1,528 | 1,505 | 1,512 | 22,000 |
2010/07/07 | 1,528 | 1,528 | 1,470 | 1,500 | 32,200 |
2010/07/06 | 1,501 | 1,520 | 1,500 | 1,520 | 37,300 |
2010/07/05 | 1,548 | 1,548 | 1,502 | 1,525 | 46,900 |
2010/07/02 | 1,515 | 1,590 | 1,500 | 1,508 | 43,800 |
2010/07/01 | 1,580 | 1,580 | 1,512 | 1,530 | 88,100 |
2010/06/30 | 1,610 | 1,640 | 1,582 | 1,634 | 124,800 |
2010/06/29 | 1,698 | 1,720 | 1,664 | 1,720 | 35,100 |
2010/06/28 | 1,770 | 1,770 | 1,650 | 1,670 | 42,000 |
2010/06/25 | 1,690 | 1,770 | 1,685 | 1,770 | 108,100 |
2010/06/24 | 1,651 | 1,682 | 1,651 | 1,674 | 13,100 |
2010/06/23 | 1,680 | 1,715 | 1,643 | 1,685 | 55,100 |
2010/06/22 | 1,615 | 1,700 | 1,608 | 1,687 | 74,200 |
2010/06/21 | 1,526 | 1,620 | 1,526 | 1,607 | 29,600 |
2010/06/18 | 1,563 | 1,593 | 1,505 | 1,518 | 26,400 |
2010/06/17 | 1,580 | 1,593 | 1,561 | 1,561 | 15,300 |
2010/06/16 | 1,594 | 1,600 | 1,552 | 1,578 | 26,700 |
2010/06/15 | 1,593 | 1,594 | 1,561 | 1,594 | 22,400 |
2010/06/14 | 1,577 | 1,630 | 1,577 | 1,590 | 22,800 |
2010/06/11 | 1,570 | 1,630 | 1,561 | 1,617 | 84,700 |
2010/06/10 | 1,431 | 1,540 | 1,420 | 1,540 | 52,400 |
2010/06/09 | 1,430 | 1,471 | 1,430 | 1,430 | 57,700 |
2010/06/08 | 1,462 | 1,510 | 1,462 | 1,500 | 31,900 |
2010/06/07 | 1,520 | 1,524 | 1,475 | 1,485 | 29,300 |
2010/06/04 | 1,610 | 1,632 | 1,577 | 1,577 | 25,400 |
2010/06/03 | 1,466 | 1,620 | 1,466 | 1,620 | 83,000 |
2010/06/02 | 1,453 | 1,510 | 1,450 | 1,456 | 23,400 |
2010/06/01 | 1,500 | 1,549 | 1,490 | 1,510 | 9,900 |
2010/05/31 | 1,480 | 1,560 | 1,461 | 1,501 | 58,700 |
2010/05/28 | 1,401 | 1,484 | 1,401 | 1,453 | 30,900 |
2010/05/27 | 1,315 | 1,420 | 1,300 | 1,420 | 51,500 |
2010/05/26 | 1,350 | 1,350 | 1,310 | 1,320 | 50,600 |
2010/05/25 | 1,382 | 1,382 | 1,280 | 1,290 | 79,500 |
2010/05/24 | 1,440 | 1,440 | 1,396 | 1,396 | 36,900 |
2010/05/21 | 1,450 | 1,484 | 1,420 | 1,441 | 103,100 |
2010/05/20 | 1,520 | 1,615 | 1,520 | 1,590 | 35,000 |
2010/05/19 | 1,500 | 1,530 | 1,457 | 1,500 | 104,700 |
2010/05/18 | 1,540 | 1,597 | 1,451 | 1,495 | 55,700 |
2010/05/17 | 1,649 | 1,649 | 1,517 | 1,520 | 66,500 |
2010/05/14 | 1,645 | 1,680 | 1,592 | 1,680 | 56,300 |
2010/05/13 | 1,641 | 1,691 | 1,614 | 1,644 | 57,800 |
2010/05/12 | 1,630 | 1,688 | 1,570 | 1,601 | 75,900 |
2010/05/11 | 1,675 | 1,715 | 1,580 | 1,593 | 51,500 |
2010/05/10 | 1,699 | 1,701 | 1,605 | 1,634 | 43,600 |
2010/05/07 | 1,680 | 1,752 | 1,605 | 1,723 | 177,300 |
2010/05/06 | 1,797 | 1,797 | 1,773 | 1,784 | 75,000 |
2010/04/30 | 1,840 | 1,840 | 1,810 | 1,830 | 47,400 |
2010/04/28 | 1,730 | 1,830 | 1,730 | 1,810 | 91,100 |
2010/04/27 | 1,810 | 1,835 | 1,805 | 1,819 | 130,800 |
2010/04/26 | 1,780 | 1,894 | 1,752 | 1,807 | 142,500 |
2010/04/23 | 1,599 | 1,690 | 1,570 | 1,672 | 161,700 |
2010/04/22 | 1,533 | 1,566 | 1,510 | 1,555 | 122,900 |
2010/04/21 | 1,505 | 1,535 | 1,494 | 1,510 | 82,600 |
2010/04/20 | 1,529 | 1,537 | 1,465 | 1,482 | 110,700 |
2010/04/19 | 1,504 | 1,570 | 1,504 | 1,545 | 83,700 |
2010/04/16 | 1,672 | 1,695 | 1,600 | 1,624 | 125,500 |
2010/04/15 | 1,600 | 1,650 | 1,600 | 1,650 | 183,500 |
2010/04/14 | 1,559 | 1,592 | 1,559 | 1,580 | 46,600 |
2010/04/13 | 1,555 | 1,559 | 1,510 | 1,559 | 81,800 |
2010/04/12 | 1,531 | 1,564 | 1,520 | 1,538 | 75,700 |
2010/04/09 | 1,500 | 1,520 | 1,500 | 1,520 | 83,000 |
2010/04/08 | 1,460 | 1,494 | 1,454 | 1,469 | 43,300 |
2010/04/07 | 1,480 | 1,504 | 1,415 | 1,472 | 83,900 |
2010/04/06 | 1,555 | 1,569 | 1,536 | 1,560 | 88,100 |
2010/04/05 | 1,488 | 1,525 | 1,460 | 1,495 | 140,700 |
2010/04/02 | 1,420 | 1,451 | 1,405 | 1,449 | 74,000 |
2010/04/01 | 1,366 | 1,405 | 1,366 | 1,399 | 132,800 |
2010/03/31 | 1,349 | 1,409 | 1,349 | 1,360 | 96,400 |
2010/03/30 | 1,325 | 1,366 | 1,305 | 1,349 | 176,900 |
2010/03/29 | 1,281 | 1,320 | 1,279 | 1,310 | 103,000 |
2010/03/26 | 1,295 | 1,295 | 1,272 | 1,277 | 98,500 |
2010/03/25 | 1,280 | 1,295 | 1,260 | 1,295 | 76,700 |
2010/03/24 | 1,248 | 1,275 | 1,235 | 1,273 | 118,200 |
2010/03/23 | 1,240 | 1,244 | 1,231 | 1,241 | 67,100 |
2010/03/19 | 1,216 | 1,251 | 1,205 | 1,205 | 88,800 |
2010/03/18 | 1,239 | 1,249 | 1,230 | 1,230 | 54,600 |
2010/03/17 | 1,205 | 1,245 | 1,205 | 1,225 | 78,500 |
2010/03/16 | 1,211 | 1,220 | 1,186 | 1,197 | 70,500 |
2010/03/15 | 1,240 | 1,245 | 1,235 | 1,245 | 33,700 |
2010/03/12 | 1,229 | 1,258 | 1,222 | 1,240 | 38,300 |
2010/03/11 | 1,220 | 1,230 | 1,217 | 1,226 | 61,000 |
2010/03/10 | 1,220 | 1,220 | 1,206 | 1,211 | 32,500 |
2010/03/09 | 1,176 | 1,233 | 1,173 | 1,228 | 61,000 |
2010/03/08 | 1,195 | 1,195 | 1,150 | 1,157 | 51,700 |
2010/03/05 | 1,226 | 1,230 | 1,190 | 1,195 | 27,400 |
2010/03/04 | 1,195 | 1,238 | 1,190 | 1,214 | 61,400 |
2010/03/03 | 1,175 | 1,200 | 1,147 | 1,190 | 81,600 |
2010/03/02 | 1,168 | 1,186 | 1,168 | 1,175 | 18,800 |
2010/03/01 | 1,150 | 1,169 | 1,140 | 1,168 | 11,900 |
2010/02/26 | 1,152 | 1,169 | 1,125 | 1,154 | 31,000 |
2010/02/25 | 1,154 | 1,170 | 1,150 | 1,167 | 16,600 |
2010/02/24 | 1,110 | 1,169 | 1,110 | 1,145 | 35,200 |
2010/02/23 | 1,194 | 1,194 | 1,153 | 1,170 | 10,600 |
2010/02/22 | 1,162 | 1,200 | 1,140 | 1,195 | 13,800 |
2010/02/19 | 1,220 | 1,220 | 1,186 | 1,189 | 23,900 |
2010/02/18 | 1,249 | 1,249 | 1,222 | 1,223 | 17,200 |
2010/02/17 | 1,220 | 1,238 | 1,215 | 1,230 | 55,500 |
2010/02/16 | 1,250 | 1,250 | 1,180 | 1,202 | 53,700 |
2010/02/15 | 1,185 | 1,237 | 1,173 | 1,214 | 33,500 |
2010/02/12 | 1,094 | 1,250 | 1,094 | 1,198 | 86,800 |
2010/02/10 | 1,053 | 1,070 | 1,047 | 1,064 | 14,300 |
2010/02/09 | 1,018 | 1,069 | 1,018 | 1,047 | 57,300 |
2010/02/08 | 1,098 | 1,098 | 1,004 | 1,028 | 86,000 |
2010/02/05 | 1,115 | 1,115 | 1,098 | 1,105 | 39,300 |
2010/02/04 | 1,145 | 1,145 | 1,125 | 1,139 | 25,400 |
2010/02/03 | 1,142 | 1,142 | 1,130 | 1,134 | 22,500 |
2010/02/02 | 1,148 | 1,150 | 1,135 | 1,145 | 17,500 |
2010/02/01 | 1,120 | 1,125 | 1,115 | 1,118 | 20,100 |
2010/01/29 | 1,180 | 1,180 | 1,110 | 1,123 | 58,600 |
2010/01/28 | 1,150 | 1,177 | 1,150 | 1,162 | 28,800 |
2010/01/27 | 1,175 | 1,175 | 1,160 | 1,162 | 30,200 |
2010/01/26 | 1,206 | 1,249 | 1,155 | 1,180 | 48,800 |
2010/01/25 | 1,213 | 1,213 | 1,200 | 1,213 | 13,100 |
2010/01/22 | 1,240 | 1,250 | 1,200 | 1,213 | 29,700 |
2010/01/21 | 1,259 | 1,267 | 1,243 | 1,250 | 13,000 |
2010/01/20 | 1,250 | 1,280 | 1,250 | 1,270 | 19,400 |
2010/01/19 | 1,273 | 1,273 | 1,252 | 1,264 | 16,400 |
2010/01/18 | 1,285 | 1,285 | 1,260 | 1,275 | 21,000 |
2010/01/15 | 1,325 | 1,330 | 1,290 | 1,303 | 40,700 |
2010/01/14 | 1,290 | 1,309 | 1,281 | 1,305 | 44,400 |
2010/01/13 | 1,315 | 1,315 | 1,291 | 1,301 | 22,000 |
2010/01/12 | 1,312 | 1,335 | 1,280 | 1,330 | 31,700 |
2010/01/08 | 1,333 | 1,364 | 1,316 | 1,330 | 60,100 |
2010/01/07 | 1,308 | 1,330 | 1,273 | 1,330 | 62,800 |
2010/01/06 | 1,271 | 1,315 | 1,271 | 1,310 | 92,900 |
2010/01/05 | 1,213 | 1,300 | 1,213 | 1,268 | 114,600 |
2010/01/04 | 1,162 | 1,195 | 1,160 | 1,194 | 18,800 |