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 |
---|---|---|---|---|---|
2015/12/30 | 2,215 | 2,222 | 2,191 | 2,210 | 29,900 |
2015/12/29 | 2,177 | 2,220 | 2,162 | 2,208 | 36,000 |
2015/12/28 | 2,162 | 2,208 | 2,138 | 2,196 | 38,500 |
2015/12/25 | 2,105 | 2,198 | 2,100 | 2,139 | 96,600 |
2015/12/24 | 2,181 | 2,196 | 2,135 | 2,142 | 83,700 |
2015/12/22 | 2,231 | 2,232 | 2,175 | 2,195 | 66,600 |
2015/12/21 | 2,206 | 2,227 | 2,170 | 2,192 | 83,200 |
2015/12/18 | 2,275 | 2,329 | 2,238 | 2,238 | 58,600 |
2015/12/17 | 2,273 | 2,335 | 2,249 | 2,305 | 52,600 |
2015/12/16 | 2,205 | 2,241 | 2,195 | 2,233 | 59,000 |
2015/12/15 | 2,210 | 2,264 | 2,200 | 2,211 | 40,100 |
2015/12/14 | 2,253 | 2,270 | 2,200 | 2,210 | 76,200 |
2015/12/11 | 2,301 | 2,321 | 2,292 | 2,303 | 27,900 |
2015/12/10 | 2,285 | 2,333 | 2,275 | 2,309 | 35,900 |
2015/12/09 | 2,330 | 2,330 | 2,288 | 2,302 | 49,700 |
2015/12/08 | 2,326 | 2,354 | 2,312 | 2,339 | 51,300 |
2015/12/07 | 2,400 | 2,401 | 2,344 | 2,354 | 52,900 |
2015/12/04 | 2,441 | 2,470 | 2,364 | 2,382 | 81,200 |
2015/12/03 | 2,459 | 2,459 | 2,415 | 2,441 | 79,500 |
2015/12/02 | 2,430 | 2,459 | 2,418 | 2,454 | 64,100 |
2015/12/01 | 2,375 | 2,415 | 2,352 | 2,409 | 57,100 |
2015/11/30 | 2,314 | 2,375 | 2,310 | 2,355 | 31,200 |
2015/11/27 | 2,340 | 2,341 | 2,306 | 2,314 | 26,200 |
2015/11/26 | 2,355 | 2,370 | 2,340 | 2,353 | 27,200 |
2015/11/25 | 2,380 | 2,380 | 2,327 | 2,350 | 23,200 |
2015/11/24 | 2,350 | 2,393 | 2,346 | 2,378 | 46,900 |
2015/11/20 | 2,330 | 2,353 | 2,212 | 2,335 | 147,600 |
2015/11/19 | 2,400 | 2,415 | 2,326 | 2,354 | 83,800 |
2015/11/18 | 2,387 | 2,407 | 2,367 | 2,369 | 46,100 |
2015/11/17 | 2,372 | 2,398 | 2,357 | 2,393 | 50,600 |
2015/11/16 | 2,454 | 2,472 | 2,339 | 2,346 | 110,100 |
2015/11/13 | 2,422 | 2,510 | 2,422 | 2,504 | 69,100 |
2015/11/12 | 2,420 | 2,520 | 2,383 | 2,470 | 124,700 |
2015/11/11 | 2,274 | 2,376 | 2,249 | 2,368 | 101,800 |
2015/11/10 | 2,200 | 2,278 | 2,200 | 2,276 | 32,600 |
2015/11/09 | 2,220 | 2,281 | 2,210 | 2,269 | 57,800 |
2015/11/06 | 2,225 | 2,225 | 2,194 | 2,215 | 32,500 |
2015/11/05 | 2,219 | 2,236 | 2,200 | 2,226 | 47,200 |
2015/11/04 | 2,207 | 2,218 | 2,180 | 2,195 | 37,100 |
2015/11/02 | 2,200 | 2,200 | 2,166 | 2,173 | 23,500 |
2015/10/30 | 2,140 | 2,210 | 2,130 | 2,200 | 41,800 |
2015/10/29 | 2,181 | 2,182 | 2,132 | 2,147 | 32,400 |
2015/10/28 | 2,153 | 2,178 | 2,150 | 2,166 | 40,000 |
2015/10/27 | 2,179 | 2,191 | 2,151 | 2,164 | 28,200 |
2015/10/26 | 2,190 | 2,199 | 2,179 | 2,186 | 46,500 |
2015/10/23 | 2,207 | 2,207 | 2,190 | 2,190 | 23,400 |
2015/10/22 | 2,183 | 2,215 | 2,177 | 2,177 | 17,400 |
2015/10/21 | 2,186 | 2,227 | 2,180 | 2,212 | 47,600 |
2015/10/20 | 2,221 | 2,233 | 2,170 | 2,170 | 35,300 |
2015/10/19 | 2,250 | 2,277 | 2,178 | 2,233 | 59,700 |
2015/10/16 | 2,200 | 2,248 | 2,200 | 2,244 | 52,800 |
2015/10/15 | 2,188 | 2,197 | 2,166 | 2,169 | 56,900 |
2015/10/14 | 2,200 | 2,230 | 2,170 | 2,213 | 66,400 |
2015/10/13 | 2,194 | 2,239 | 2,180 | 2,208 | 89,500 |
2015/10/09 | 2,100 | 2,161 | 2,055 | 2,144 | 60,500 |
2015/10/08 | 2,126 | 2,133 | 2,102 | 2,102 | 58,600 |
2015/10/07 | 2,089 | 2,139 | 2,080 | 2,126 | 25,500 |
2015/10/06 | 2,200 | 2,207 | 2,073 | 2,073 | 82,200 |
2015/10/05 | 2,095 | 2,173 | 2,083 | 2,173 | 69,200 |
2015/10/02 | 2,062 | 2,074 | 2,050 | 2,063 | 75,000 |
2015/10/01 | 2,110 | 2,119 | 2,060 | 2,071 | 76,600 |
2015/09/30 | 2,098 | 2,124 | 2,080 | 2,106 | 80,100 |
2015/09/29 | 2,130 | 2,155 | 2,037 | 2,048 | 103,300 |
2015/09/28 | 2,108 | 2,236 | 2,108 | 2,168 | 72,600 |
2015/09/25 | 2,116 | 2,158 | 2,085 | 2,158 | 78,400 |
2015/09/24 | 2,125 | 2,160 | 2,113 | 2,113 | 70,800 |
2015/09/18 | 2,269 | 2,269 | 2,193 | 2,211 | 71,000 |
2015/09/17 | 2,250 | 2,292 | 2,225 | 2,285 | 65,900 |
2015/09/16 | 2,196 | 2,252 | 2,196 | 2,240 | 49,900 |
2015/09/15 | 2,225 | 2,238 | 2,190 | 2,190 | 58,200 |
2015/09/14 | 2,251 | 2,277 | 2,176 | 2,197 | 43,700 |
2015/09/11 | 2,206 | 2,293 | 2,200 | 2,253 | 66,900 |
2015/09/10 | 2,151 | 2,260 | 2,120 | 2,252 | 176,500 |
2015/09/09 | 2,145 | 2,200 | 2,115 | 2,198 | 79,100 |
2015/09/08 | 2,100 | 2,150 | 2,060 | 2,074 | 83,700 |
2015/09/07 | 2,111 | 2,167 | 2,065 | 2,112 | 118,600 |
2015/09/04 | 2,232 | 2,252 | 2,111 | 2,124 | 220,300 |
2015/09/03 | 2,304 | 2,335 | 2,241 | 2,256 | 83,100 |
2015/09/02 | 2,171 | 2,339 | 2,171 | 2,263 | 111,100 |
2015/09/01 | 2,350 | 2,368 | 2,271 | 2,271 | 128,600 |
2015/08/31 | 2,379 | 2,379 | 2,304 | 2,376 | 106,300 |
2015/08/28 | 2,382 | 2,439 | 2,366 | 2,403 | 137,400 |
2015/08/27 | 2,300 | 2,416 | 2,290 | 2,332 | 224,500 |
2015/08/26 | 2,171 | 2,316 | 2,155 | 2,303 | 241,000 |
2015/08/25 | 2,069 | 2,400 | 2,038 | 2,121 | 515,900 |
2015/08/24 | 2,416 | 2,481 | 2,256 | 2,269 | 508,700 |
2015/08/21 | 2,610 | 2,669 | 2,544 | 2,560 | 353,900 |
2015/08/20 | 2,860 | 2,871 | 2,650 | 2,700 | 356,600 |
2015/08/19 | 3,125 | 3,130 | 2,760 | 2,910 | 644,800 |
2015/08/18 | 3,160 | 3,190 | 3,125 | 3,170 | 59,400 |
2015/08/17 | 3,115 | 3,165 | 3,115 | 3,150 | 34,300 |
2015/08/14 | 3,155 | 3,210 | 3,120 | 3,140 | 48,200 |
2015/08/13 | 3,175 | 3,215 | 3,120 | 3,165 | 38,800 |
2015/08/12 | 3,200 | 3,240 | 3,125 | 3,160 | 77,000 |
2015/08/11 | 3,175 | 3,260 | 3,140 | 3,260 | 95,300 |
2015/08/10 | 3,190 | 3,335 | 3,095 | 3,135 | 207,000 |
2015/08/07 | 3,250 | 3,275 | 3,140 | 3,175 | 126,100 |
2015/08/06 | 3,295 | 3,295 | 3,245 | 3,280 | 57,400 |
2015/08/05 | 3,230 | 3,340 | 3,230 | 3,275 | 67,700 |
2015/08/04 | 3,355 | 3,370 | 3,230 | 3,255 | 139,600 |
2015/08/03 | 3,245 | 3,450 | 3,210 | 3,395 | 273,200 |
2015/07/31 | 3,000 | 3,125 | 2,996 | 3,115 | 173,900 |
2015/07/30 | 2,940 | 2,977 | 2,935 | 2,951 | 61,300 |
2015/07/29 | 2,961 | 2,989 | 2,874 | 2,961 | 143,100 |
2015/07/28 | 2,940 | 3,015 | 2,914 | 2,964 | 116,200 |
2015/07/27 | 2,975 | 2,975 | 2,865 | 2,919 | 103,000 |
2015/07/24 | 2,950 | 2,975 | 2,942 | 2,965 | 33,300 |
2015/07/23 | 2,958 | 2,969 | 2,932 | 2,957 | 40,300 |
2015/07/22 | 2,925 | 2,963 | 2,922 | 2,950 | 58,400 |
2015/07/21 | 2,976 | 3,025 | 2,937 | 2,943 | 80,000 |
2015/07/17 | 2,942 | 2,997 | 2,932 | 2,983 | 63,200 |
2015/07/16 | 2,999 | 2,999 | 2,910 | 2,942 | 122,800 |
2015/07/15 | 3,000 | 3,015 | 2,990 | 3,000 | 104,800 |
2015/07/14 | 2,930 | 2,980 | 2,905 | 2,979 | 139,100 |
2015/07/13 | 2,911 | 2,939 | 2,880 | 2,880 | 53,200 |
2015/07/10 | 2,950 | 2,960 | 2,888 | 2,914 | 127,200 |
2015/07/09 | 2,800 | 2,930 | 2,700 | 2,912 | 309,000 |
2015/07/08 | 3,020 | 3,065 | 2,777 | 2,905 | 309,900 |
2015/07/07 | 3,035 | 3,095 | 2,981 | 3,005 | 195,500 |
2015/07/06 | 2,959 | 3,175 | 2,920 | 3,040 | 255,200 |
2015/07/03 | 2,920 | 2,994 | 2,910 | 2,982 | 146,600 |
2015/07/02 | 2,847 | 2,930 | 2,802 | 2,915 | 248,700 |
2015/07/01 | 2,753 | 2,842 | 2,751 | 2,810 | 86,700 |
2015/06/30 | 2,641 | 2,779 | 2,641 | 2,767 | 92,600 |
2015/06/29 | 2,650 | 2,692 | 2,633 | 2,660 | 84,000 |
2015/06/26 | 2,800 | 2,814 | 2,720 | 2,734 | 82,500 |
2015/06/25 | 2,650 | 2,819 | 2,642 | 2,800 | 248,800 |
2015/06/24 | 2,699 | 2,699 | 2,608 | 2,637 | 79,900 |
2015/06/23 | 2,620 | 2,703 | 2,615 | 2,700 | 88,500 |
2015/06/22 | 2,584 | 2,631 | 2,574 | 2,606 | 40,300 |
2015/06/19 | 2,614 | 2,614 | 2,578 | 2,604 | 49,400 |
2015/06/18 | 2,590 | 2,634 | 2,560 | 2,611 | 73,500 |
2015/06/17 | 2,599 | 2,608 | 2,562 | 2,586 | 44,200 |
2015/06/16 | 2,632 | 2,633 | 2,591 | 2,604 | 55,100 |
2015/06/15 | 2,606 | 2,649 | 2,544 | 2,622 | 81,400 |
2015/06/12 | 2,640 | 2,640 | 2,600 | 2,633 | 62,000 |
2015/06/11 | 2,643 | 2,660 | 2,610 | 2,637 | 60,800 |
2015/06/10 | 2,567 | 2,650 | 2,553 | 2,618 | 59,800 |
2015/06/09 | 2,699 | 2,711 | 2,564 | 2,590 | 114,100 |
2015/06/08 | 2,600 | 2,734 | 2,600 | 2,674 | 140,000 |
2015/06/05 | 2,530 | 2,590 | 2,520 | 2,580 | 94,500 |
2015/06/04 | 2,505 | 2,525 | 2,502 | 2,515 | 25,600 |
2015/06/03 | 2,499 | 2,534 | 2,494 | 2,505 | 65,300 |
2015/06/02 | 2,488 | 2,548 | 2,470 | 2,529 | 77,300 |
2015/06/01 | 2,514 | 2,514 | 2,457 | 2,488 | 74,300 |
2015/05/29 | 2,418 | 2,472 | 2,418 | 2,464 | 105,100 |
2015/05/28 | 2,535 | 2,535 | 2,388 | 2,400 | 169,200 |
2015/05/27 | 2,546 | 2,560 | 2,454 | 2,541 | 151,500 |
2015/05/26 | 2,753 | 2,753 | 2,449 | 2,530 | 512,800 |
2015/05/25 | 2,195 | 2,363 | 2,195 | 2,353 | 183,500 |
2015/05/22 | 2,180 | 2,220 | 2,180 | 2,192 | 108,400 |
2015/05/21 | 2,113 | 2,180 | 2,059 | 2,167 | 125,500 |
2015/05/20 | 2,055 | 2,133 | 2,027 | 2,124 | 138,800 |
2015/05/19 | 2,023 | 2,069 | 2,010 | 2,055 | 75,200 |
2015/05/18 | 2,009 | 2,032 | 2,000 | 2,013 | 66,700 |
2015/05/15 | 2,000 | 2,014 | 1,996 | 2,011 | 65,300 |
2015/05/14 | 2,014 | 2,014 | 1,995 | 2,003 | 50,800 |
2015/05/13 | 2,001 | 2,014 | 1,983 | 2,007 | 65,300 |
2015/05/12 | 1,995 | 2,005 | 1,980 | 1,994 | 75,100 |
2015/05/11 | 1,972 | 1,992 | 1,972 | 1,980 | 81,300 |
2015/05/08 | 1,965 | 1,975 | 1,962 | 1,963 | 47,200 |
2015/05/07 | 1,999 | 2,002 | 1,964 | 1,964 | 46,400 |
2015/05/01 | 1,999 | 2,000 | 1,969 | 1,990 | 74,800 |
2015/04/30 | 2,004 | 2,017 | 1,999 | 1,999 | 59,400 |
2015/04/28 | 2,043 | 2,045 | 2,000 | 2,004 | 26,000 |
2015/04/27 | 2,031 | 2,031 | 2,003 | 2,021 | 32,200 |
2015/04/24 | 2,010 | 2,049 | 2,009 | 2,046 | 57,300 |
2015/04/23 | 2,007 | 2,020 | 1,993 | 2,012 | 19,400 |
2015/04/22 | 2,010 | 2,024 | 1,990 | 2,014 | 42,800 |
2015/04/21 | 2,007 | 2,015 | 1,999 | 2,015 | 31,500 |
2015/04/20 | 1,995 | 2,026 | 1,991 | 2,007 | 43,100 |
2015/04/17 | 2,007 | 2,021 | 2,000 | 2,004 | 32,200 |
2015/04/16 | 2,000 | 2,028 | 1,985 | 2,027 | 65,800 |
2015/04/15 | 1,989 | 1,999 | 1,980 | 1,984 | 33,100 |
2015/04/14 | 1,997 | 2,007 | 1,970 | 2,003 | 42,500 |
2015/04/13 | 2,000 | 2,008 | 1,970 | 1,997 | 53,400 |
2015/04/10 | 1,950 | 1,999 | 1,943 | 1,995 | 61,400 |
2015/04/09 | 1,938 | 1,957 | 1,936 | 1,950 | 15,800 |
2015/04/08 | 1,929 | 1,953 | 1,925 | 1,940 | 27,300 |
2015/04/07 | 1,931 | 1,935 | 1,915 | 1,933 | 16,600 |
2015/04/06 | 1,937 | 1,940 | 1,926 | 1,931 | 12,600 |
2015/04/03 | 1,913 | 1,927 | 1,912 | 1,923 | 15,600 |
2015/04/02 | 1,910 | 1,924 | 1,902 | 1,906 | 25,100 |
2015/04/01 | 1,936 | 1,943 | 1,900 | 1,903 | 66,100 |
2015/03/31 | 1,959 | 1,974 | 1,957 | 1,961 | 22,600 |
2015/03/30 | 1,950 | 1,960 | 1,945 | 1,959 | 25,900 |
2015/03/27 | 1,934 | 1,990 | 1,934 | 1,951 | 89,900 |
2015/03/26 | 1,979 | 1,991 | 1,966 | 1,974 | 115,500 |
2015/03/25 | 1,950 | 1,997 | 1,950 | 1,985 | 108,100 |
2015/03/24 | 1,980 | 1,980 | 1,930 | 1,950 | 119,100 |
2015/03/23 | 1,990 | 2,009 | 1,979 | 1,980 | 135,200 |
2015/03/20 | 2,011 | 2,018 | 1,980 | 1,990 | 240,100 |
2015/03/19 | 2,100 | 2,138 | 2,078 | 2,081 | 199,100 |
2015/03/18 | 2,010 | 2,035 | 2,003 | 2,026 | 82,400 |
2015/03/17 | 2,000 | 2,018 | 1,998 | 2,009 | 54,800 |
2015/03/16 | 2,026 | 2,026 | 2,003 | 2,008 | 39,200 |
2015/03/13 | 1,997 | 2,028 | 1,988 | 2,027 | 122,500 |
2015/03/12 | 1,993 | 2,005 | 1,991 | 1,993 | 47,200 |
2015/03/11 | 1,997 | 2,008 | 1,987 | 2,003 | 91,900 |
2015/03/10 | 1,988 | 2,004 | 1,977 | 2,000 | 104,000 |
2015/03/09 | 2,015 | 2,020 | 2,000 | 2,000 | 55,000 |
2015/03/06 | 2,040 | 2,049 | 2,011 | 2,031 | 68,500 |
2015/03/05 | 2,037 | 2,037 | 2,007 | 2,014 | 67,300 |
2015/03/04 | 2,026 | 2,034 | 2,023 | 2,030 | 38,100 |
2015/03/03 | 2,060 | 2,062 | 2,022 | 2,045 | 58,900 |
2015/03/02 | 2,056 | 2,064 | 2,052 | 2,059 | 54,300 |
2015/02/27 | 2,065 | 2,067 | 2,049 | 2,056 | 71,300 |
2015/02/26 | 2,043 | 2,085 | 2,043 | 2,056 | 94,000 |
2015/02/25 | 2,045 | 2,045 | 2,024 | 2,029 | 59,400 |
2015/02/24 | 2,050 | 2,054 | 2,023 | 2,031 | 66,400 |
2015/02/23 | 2,049 | 2,053 | 2,039 | 2,045 | 70,700 |
2015/02/20 | 2,045 | 2,048 | 2,011 | 2,023 | 60,400 |
2015/02/19 | 2,035 | 2,082 | 2,032 | 2,045 | 143,500 |
2015/02/18 | 2,013 | 2,030 | 1,991 | 1,995 | 95,700 |
2015/02/17 | 2,050 | 2,052 | 2,005 | 2,009 | 62,000 |
2015/02/16 | 2,132 | 2,132 | 1,974 | 2,056 | 229,400 |
2015/02/13 | 1,988 | 2,003 | 1,984 | 1,992 | 55,600 |
2015/02/12 | 1,993 | 2,001 | 1,980 | 1,988 | 65,800 |
2015/02/10 | 1,995 | 2,000 | 1,982 | 1,993 | 61,300 |
2015/02/09 | 1,981 | 2,000 | 1,974 | 1,993 | 67,700 |
2015/02/06 | 1,968 | 1,981 | 1,959 | 1,977 | 48,500 |
2015/02/05 | 1,960 | 1,980 | 1,960 | 1,966 | 55,600 |
2015/02/04 | 1,951 | 1,971 | 1,941 | 1,954 | 64,400 |
2015/02/03 | 1,981 | 1,981 | 1,935 | 1,941 | 57,700 |
2015/02/02 | 1,985 | 1,995 | 1,963 | 1,977 | 56,600 |
2015/01/30 | 1,980 | 2,006 | 1,980 | 1,995 | 66,600 |
2015/01/29 | 1,991 | 1,996 | 1,981 | 1,983 | 95,500 |
2015/01/28 | 1,986 | 2,008 | 1,971 | 2,000 | 113,100 |
2015/01/27 | 1,993 | 2,020 | 1,991 | 2,010 | 161,400 |
2015/01/26 | 1,988 | 2,017 | 1,979 | 1,982 | 74,700 |
2015/01/23 | 1,975 | 1,985 | 1,968 | 1,973 | 95,000 |
2015/01/22 | 1,983 | 1,988 | 1,963 | 1,977 | 40,700 |
2015/01/21 | 1,986 | 2,008 | 1,981 | 1,985 | 91,100 |
2015/01/20 | 1,980 | 1,991 | 1,975 | 1,980 | 49,900 |
2015/01/19 | 1,979 | 1,985 | 1,963 | 1,968 | 31,200 |
2015/01/16 | 1,955 | 1,980 | 1,910 | 1,959 | 78,000 |
2015/01/15 | 1,950 | 1,975 | 1,950 | 1,957 | 41,600 |
2015/01/14 | 1,939 | 1,976 | 1,935 | 1,947 | 94,700 |
2015/01/13 | 1,965 | 1,987 | 1,959 | 1,976 | 63,500 |
2015/01/09 | 1,980 | 1,995 | 1,978 | 1,985 | 78,200 |
2015/01/08 | 1,976 | 1,998 | 1,966 | 1,979 | 147,200 |
2015/01/07 | 1,997 | 2,000 | 1,937 | 1,976 | 120,900 |
2015/01/06 | 1,840 | 2,035 | 1,828 | 2,006 | 396,400 |
2015/01/05 | 1,815 | 1,851 | 1,806 | 1,840 | 51,900 |