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 |
---|---|---|---|---|---|
2016/12/30 | 3,175 | 3,410 | 3,175 | 3,375 | 409,900 |
2016/12/29 | 3,160 | 3,220 | 3,090 | 3,200 | 140,100 |
2016/12/28 | 3,120 | 3,170 | 3,080 | 3,155 | 72,300 |
2016/12/27 | 3,125 | 3,185 | 3,075 | 3,140 | 157,000 |
2016/12/26 | 3,270 | 3,270 | 3,100 | 3,165 | 283,700 |
2016/12/22 | 2,994 | 3,180 | 2,988 | 3,180 | 359,800 |
2016/12/21 | 2,963 | 2,995 | 2,960 | 2,987 | 112,800 |
2016/12/20 | 3,035 | 3,040 | 2,960 | 2,979 | 159,500 |
2016/12/19 | 3,000 | 3,015 | 2,970 | 2,982 | 62,900 |
2016/12/16 | 2,992 | 3,000 | 2,956 | 3,000 | 97,400 |
2016/12/15 | 3,075 | 3,100 | 2,965 | 2,981 | 146,500 |
2016/12/14 | 3,030 | 3,100 | 3,005 | 3,075 | 147,900 |
2016/12/13 | 2,986 | 3,010 | 2,953 | 2,990 | 109,800 |
2016/12/12 | 2,974 | 2,993 | 2,951 | 2,972 | 88,100 |
2016/12/09 | 2,987 | 2,987 | 2,931 | 2,975 | 89,000 |
2016/12/08 | 2,962 | 3,010 | 2,945 | 2,977 | 83,800 |
2016/12/07 | 2,958 | 2,971 | 2,923 | 2,945 | 125,200 |
2016/12/06 | 2,993 | 3,000 | 2,950 | 2,978 | 182,700 |
2016/12/05 | 3,025 | 3,045 | 2,963 | 2,994 | 168,200 |
2016/12/02 | 3,180 | 3,280 | 3,050 | 3,080 | 358,800 |
2016/12/01 | 3,150 | 3,215 | 3,115 | 3,130 | 195,800 |
2016/11/30 | 3,075 | 3,115 | 3,060 | 3,095 | 79,600 |
2016/11/29 | 3,075 | 3,105 | 3,030 | 3,060 | 92,100 |
2016/11/28 | 3,045 | 3,150 | 3,015 | 3,110 | 164,600 |
2016/11/25 | 2,955 | 3,035 | 2,950 | 2,998 | 152,700 |
2016/11/24 | 3,000 | 3,030 | 2,961 | 3,015 | 90,300 |
2016/11/22 | 2,930 | 3,010 | 2,890 | 2,990 | 224,000 |
2016/11/21 | 3,025 | 3,025 | 2,938 | 2,972 | 204,100 |
2016/11/18 | 3,180 | 3,180 | 3,025 | 3,050 | 179,600 |
2016/11/17 | 3,020 | 3,175 | 2,992 | 3,165 | 180,500 |
2016/11/16 | 3,020 | 3,055 | 2,982 | 3,010 | 104,200 |
2016/11/15 | 3,020 | 3,055 | 2,981 | 3,030 | 105,200 |
2016/11/14 | 3,095 | 3,095 | 2,998 | 3,045 | 118,000 |
2016/11/11 | 3,020 | 3,080 | 3,000 | 3,000 | 102,900 |
2016/11/10 | 2,988 | 3,000 | 2,955 | 2,984 | 99,000 |
2016/11/09 | 2,935 | 3,025 | 2,770 | 2,868 | 316,900 |
2016/11/08 | 3,000 | 3,005 | 2,932 | 2,958 | 143,300 |
2016/11/07 | 3,080 | 3,080 | 3,005 | 3,020 | 107,500 |
2016/11/04 | 3,065 | 3,090 | 3,020 | 3,055 | 132,100 |
2016/11/02 | 3,105 | 3,120 | 3,050 | 3,065 | 113,900 |
2016/11/01 | 3,130 | 3,130 | 3,085 | 3,105 | 62,800 |
2016/10/31 | 3,145 | 3,175 | 3,115 | 3,145 | 69,500 |
2016/10/28 | 3,180 | 3,190 | 3,090 | 3,135 | 120,300 |
2016/10/27 | 3,200 | 3,225 | 3,165 | 3,195 | 62,300 |
2016/10/26 | 3,150 | 3,245 | 3,135 | 3,230 | 96,200 |
2016/10/25 | 3,140 | 3,225 | 3,120 | 3,130 | 130,400 |
2016/10/24 | 3,105 | 3,165 | 3,075 | 3,125 | 122,700 |
2016/10/21 | 3,250 | 3,250 | 3,110 | 3,135 | 134,600 |
2016/10/20 | 3,250 | 3,290 | 3,220 | 3,260 | 87,700 |
2016/10/19 | 3,160 | 3,270 | 3,160 | 3,255 | 151,200 |
2016/10/18 | 3,135 | 3,170 | 3,100 | 3,165 | 46,900 |
2016/10/17 | 3,100 | 3,135 | 3,080 | 3,130 | 71,700 |
2016/10/14 | 3,135 | 3,135 | 3,085 | 3,100 | 74,100 |
2016/10/13 | 3,065 | 3,125 | 3,045 | 3,120 | 160,700 |
2016/10/12 | 3,055 | 3,100 | 3,040 | 3,040 | 72,400 |
2016/10/11 | 3,200 | 3,210 | 3,040 | 3,060 | 164,700 |
2016/10/07 | 3,115 | 3,165 | 3,080 | 3,130 | 77,700 |
2016/10/06 | 3,175 | 3,180 | 3,040 | 3,075 | 170,400 |
2016/10/05 | 3,320 | 3,335 | 3,190 | 3,200 | 156,900 |
2016/10/04 | 3,255 | 3,290 | 3,190 | 3,260 | 231,500 |
2016/10/03 | 3,060 | 3,300 | 3,035 | 3,250 | 434,000 |
2016/09/30 | 3,015 | 3,050 | 2,991 | 2,991 | 82,000 |
2016/09/29 | 3,050 | 3,075 | 3,000 | 3,065 | 82,600 |
2016/09/28 | 2,992 | 3,040 | 2,981 | 3,020 | 62,300 |
2016/09/27 | 2,960 | 3,015 | 2,912 | 2,987 | 100,300 |
2016/09/26 | 3,075 | 3,100 | 2,980 | 2,993 | 128,800 |
2016/09/23 | 2,909 | 3,040 | 2,909 | 3,005 | 151,600 |
2016/09/21 | 2,854 | 2,893 | 2,804 | 2,893 | 114,500 |
2016/09/20 | 2,907 | 2,924 | 2,859 | 2,884 | 129,900 |
2016/09/16 | 2,865 | 2,939 | 2,853 | 2,913 | 111,400 |
2016/09/15 | 2,819 | 2,871 | 2,760 | 2,857 | 142,500 |
2016/09/14 | 2,860 | 2,936 | 2,838 | 2,842 | 83,300 |
2016/09/13 | 2,873 | 2,948 | 2,852 | 2,896 | 95,500 |
2016/09/12 | 2,911 | 2,938 | 2,869 | 2,884 | 176,300 |
2016/09/09 | 3,080 | 3,095 | 2,951 | 2,974 | 275,800 |
2016/09/08 | 3,065 | 3,125 | 3,015 | 3,065 | 186,900 |
2016/09/07 | 3,015 | 3,050 | 2,995 | 3,015 | 86,800 |
2016/09/06 | 3,030 | 3,075 | 2,976 | 3,065 | 109,400 |
2016/09/05 | 3,015 | 3,135 | 2,901 | 3,050 | 173,600 |
2016/09/02 | 3,120 | 3,120 | 2,981 | 3,030 | 209,100 |
2016/09/01 | 3,170 | 3,170 | 3,090 | 3,140 | 87,500 |
2016/08/31 | 3,060 | 3,180 | 3,025 | 3,165 | 168,200 |
2016/08/30 | 3,065 | 3,120 | 3,055 | 3,100 | 258,200 |
2016/08/29 | 3,180 | 3,200 | 3,080 | 3,090 | 152,200 |
2016/08/26 | 3,185 | 3,195 | 3,055 | 3,150 | 211,600 |
2016/08/25 | 3,275 | 3,500 | 3,175 | 3,215 | 496,100 |
2016/08/24 | 3,365 | 3,410 | 3,175 | 3,205 | 1,103,500 |
2016/08/23 | 2,951 | 3,435 | 2,935 | 3,435 | 1,147,500 |
2016/08/22 | 2,930 | 2,952 | 2,890 | 2,933 | 65,700 |
2016/08/19 | 2,930 | 2,940 | 2,876 | 2,930 | 60,300 |
2016/08/18 | 2,900 | 2,973 | 2,875 | 2,914 | 105,200 |
2016/08/17 | 2,844 | 2,930 | 2,827 | 2,920 | 84,800 |
2016/08/16 | 2,890 | 2,901 | 2,820 | 2,844 | 100,200 |
2016/08/15 | 2,844 | 2,956 | 2,835 | 2,940 | 163,500 |
2016/08/12 | 2,903 | 2,933 | 2,831 | 2,844 | 174,100 |
2016/08/10 | 2,869 | 3,040 | 2,839 | 2,944 | 410,800 |
2016/08/09 | 2,749 | 2,796 | 2,660 | 2,703 | 118,100 |
2016/08/08 | 2,587 | 2,725 | 2,575 | 2,713 | 143,600 |
2016/08/05 | 2,542 | 2,594 | 2,515 | 2,560 | 88,000 |
2016/08/04 | 2,460 | 2,517 | 2,390 | 2,492 | 116,700 |
2016/08/03 | 2,514 | 2,517 | 2,431 | 2,468 | 195,000 |
2016/08/02 | 2,629 | 2,671 | 2,559 | 2,564 | 122,300 |
2016/08/01 | 2,620 | 2,740 | 2,583 | 2,671 | 145,200 |
2016/07/29 | 2,561 | 2,676 | 2,500 | 2,656 | 106,300 |
2016/07/28 | 2,610 | 2,616 | 2,500 | 2,584 | 147,500 |
2016/07/27 | 2,682 | 2,701 | 2,617 | 2,626 | 83,900 |
2016/07/26 | 2,688 | 2,763 | 2,628 | 2,677 | 91,600 |
2016/07/25 | 2,905 | 2,950 | 2,650 | 2,688 | 412,900 |
2016/07/22 | 2,910 | 3,150 | 2,800 | 2,955 | 801,100 |
2016/07/21 | 2,697 | 3,100 | 2,653 | 3,100 | 704,200 |
2016/07/20 | 2,442 | 2,609 | 2,410 | 2,597 | 236,900 |
2016/07/19 | 2,350 | 2,408 | 2,345 | 2,369 | 49,800 |
2016/07/15 | 2,322 | 2,373 | 2,290 | 2,373 | 91,700 |
2016/07/14 | 2,307 | 2,377 | 2,300 | 2,322 | 55,900 |
2016/07/13 | 2,393 | 2,445 | 2,323 | 2,357 | 102,200 |
2016/07/12 | 2,382 | 2,393 | 2,336 | 2,377 | 127,900 |
2016/07/11 | 2,350 | 2,373 | 2,300 | 2,350 | 93,100 |
2016/07/08 | 2,300 | 2,366 | 2,240 | 2,255 | 151,900 |
2016/07/07 | 2,201 | 2,265 | 2,201 | 2,260 | 113,400 |
2016/07/06 | 2,168 | 2,180 | 2,113 | 2,167 | 183,300 |
2016/07/05 | 2,314 | 2,333 | 2,200 | 2,224 | 117,300 |
2016/07/04 | 2,328 | 2,335 | 2,262 | 2,264 | 78,700 |
2016/07/01 | 2,199 | 2,327 | 2,150 | 2,294 | 134,000 |
2016/06/30 | 2,155 | 2,199 | 2,131 | 2,149 | 66,000 |
2016/06/29 | 2,150 | 2,160 | 2,113 | 2,141 | 43,300 |
2016/06/28 | 2,095 | 2,150 | 2,032 | 2,105 | 69,800 |
2016/06/27 | 2,095 | 2,148 | 2,095 | 2,130 | 70,700 |
2016/06/24 | 2,244 | 2,255 | 1,981 | 2,095 | 310,800 |
2016/06/23 | 2,182 | 2,250 | 2,182 | 2,228 | 66,200 |
2016/06/22 | 2,296 | 2,299 | 2,178 | 2,189 | 137,900 |
2016/06/21 | 2,222 | 2,307 | 2,181 | 2,296 | 123,100 |
2016/06/20 | 2,199 | 2,266 | 2,170 | 2,232 | 96,600 |
2016/06/17 | 2,140 | 2,207 | 2,073 | 2,099 | 240,800 |
2016/06/16 | 2,170 | 2,170 | 2,050 | 2,054 | 121,500 |
2016/06/15 | 2,108 | 2,249 | 2,100 | 2,202 | 74,300 |
2016/06/14 | 2,209 | 2,249 | 2,089 | 2,112 | 94,800 |
2016/06/13 | 2,249 | 2,291 | 2,181 | 2,188 | 65,800 |
2016/06/10 | 2,311 | 2,311 | 2,280 | 2,299 | 26,100 |
2016/06/09 | 2,345 | 2,352 | 2,280 | 2,295 | 59,700 |
2016/06/08 | 2,375 | 2,376 | 2,302 | 2,345 | 61,200 |
2016/06/07 | 2,343 | 2,394 | 2,303 | 2,389 | 92,200 |
2016/06/06 | 2,224 | 2,303 | 2,205 | 2,297 | 88,500 |
2016/06/03 | 2,214 | 2,272 | 2,209 | 2,266 | 67,200 |
2016/06/02 | 2,290 | 2,312 | 2,146 | 2,222 | 150,000 |
2016/06/01 | 2,349 | 2,380 | 2,291 | 2,305 | 77,900 |
2016/05/31 | 2,399 | 2,404 | 2,349 | 2,349 | 91,100 |
2016/05/30 | 2,290 | 2,380 | 2,290 | 2,380 | 97,700 |
2016/05/27 | 2,371 | 2,413 | 2,270 | 2,280 | 171,900 |
2016/05/26 | 2,450 | 2,469 | 2,341 | 2,405 | 240,700 |
2016/05/25 | 2,384 | 2,462 | 2,316 | 2,443 | 200,000 |
2016/05/24 | 2,401 | 2,404 | 2,299 | 2,322 | 319,100 |
2016/05/23 | 2,510 | 2,540 | 2,421 | 2,447 | 359,200 |
2016/05/20 | 2,246 | 2,370 | 2,246 | 2,360 | 231,700 |
2016/05/19 | 2,100 | 2,236 | 2,095 | 2,230 | 181,100 |
2016/05/18 | 2,000 | 2,081 | 2,000 | 2,042 | 188,200 |
2016/05/17 | 1,970 | 2,004 | 1,950 | 1,976 | 73,200 |
2016/05/16 | 1,846 | 2,096 | 1,842 | 1,954 | 273,600 |
2016/05/13 | 1,860 | 1,944 | 1,846 | 1,900 | 115,900 |
2016/05/12 | 1,845 | 1,877 | 1,816 | 1,859 | 135,300 |
2016/05/11 | 1,745 | 1,766 | 1,727 | 1,754 | 28,600 |
2016/05/10 | 1,728 | 1,772 | 1,721 | 1,742 | 30,300 |
2016/05/09 | 1,706 | 1,738 | 1,706 | 1,730 | 22,000 |
2016/05/06 | 1,731 | 1,760 | 1,687 | 1,706 | 58,600 |
2016/05/02 | 1,701 | 1,716 | 1,690 | 1,703 | 49,400 |
2016/04/28 | 1,765 | 1,788 | 1,730 | 1,734 | 63,800 |
2016/04/27 | 1,780 | 1,796 | 1,761 | 1,780 | 28,900 |
2016/04/26 | 1,836 | 1,836 | 1,765 | 1,784 | 41,000 |
2016/04/25 | 1,834 | 1,849 | 1,815 | 1,822 | 38,100 |
2016/04/22 | 1,828 | 1,842 | 1,810 | 1,816 | 68,700 |
2016/04/21 | 1,845 | 1,869 | 1,844 | 1,856 | 27,600 |
2016/04/20 | 1,874 | 1,874 | 1,836 | 1,838 | 25,400 |
2016/04/19 | 1,839 | 1,875 | 1,816 | 1,849 | 82,500 |
2016/04/18 | 1,831 | 1,850 | 1,823 | 1,831 | 42,400 |
2016/04/15 | 1,839 | 1,937 | 1,839 | 1,898 | 68,600 |
2016/04/14 | 1,843 | 1,899 | 1,839 | 1,869 | 46,000 |
2016/04/13 | 1,778 | 1,880 | 1,778 | 1,846 | 87,600 |
2016/04/12 | 1,741 | 1,795 | 1,738 | 1,771 | 47,400 |
2016/04/11 | 1,759 | 1,759 | 1,718 | 1,734 | 42,900 |
2016/04/08 | 1,705 | 1,770 | 1,684 | 1,758 | 62,100 |
2016/04/07 | 1,752 | 1,788 | 1,710 | 1,721 | 95,100 |
2016/04/06 | 1,781 | 1,785 | 1,750 | 1,771 | 80,600 |
2016/04/05 | 1,881 | 1,881 | 1,775 | 1,784 | 107,400 |
2016/04/04 | 1,821 | 1,886 | 1,815 | 1,866 | 82,200 |
2016/04/01 | 1,878 | 1,878 | 1,805 | 1,814 | 81,700 |
2016/03/31 | 1,882 | 1,894 | 1,861 | 1,869 | 41,300 |
2016/03/30 | 1,890 | 1,890 | 1,845 | 1,861 | 45,100 |
2016/03/29 | 1,880 | 1,890 | 1,850 | 1,889 | 58,800 |
2016/03/28 | 1,900 | 1,901 | 1,876 | 1,887 | 100,400 |
2016/03/25 | 1,882 | 1,904 | 1,880 | 1,891 | 32,400 |
2016/03/24 | 1,899 | 1,934 | 1,892 | 1,898 | 61,500 |
2016/03/23 | 1,885 | 1,902 | 1,872 | 1,887 | 36,500 |
2016/03/22 | 1,880 | 1,920 | 1,863 | 1,888 | 70,500 |
2016/03/18 | 1,841 | 1,922 | 1,832 | 1,875 | 57,000 |
2016/03/17 | 1,915 | 1,970 | 1,815 | 1,815 | 99,400 |
2016/03/16 | 1,885 | 1,920 | 1,885 | 1,911 | 24,800 |
2016/03/15 | 1,894 | 1,922 | 1,881 | 1,897 | 20,000 |
2016/03/14 | 1,918 | 1,920 | 1,880 | 1,893 | 23,500 |
2016/03/11 | 1,870 | 1,895 | 1,843 | 1,881 | 45,300 |
2016/03/10 | 1,897 | 1,905 | 1,854 | 1,865 | 57,500 |
2016/03/09 | 1,844 | 1,877 | 1,813 | 1,862 | 41,500 |
2016/03/08 | 1,921 | 1,923 | 1,831 | 1,862 | 69,000 |
2016/03/07 | 1,978 | 2,008 | 1,912 | 1,945 | 90,600 |
2016/03/04 | 1,827 | 1,949 | 1,827 | 1,938 | 97,500 |
2016/03/03 | 1,804 | 1,833 | 1,800 | 1,821 | 30,500 |
2016/03/02 | 1,813 | 1,813 | 1,785 | 1,793 | 37,100 |
2016/03/01 | 1,745 | 1,771 | 1,702 | 1,750 | 53,900 |
2016/02/29 | 1,778 | 1,805 | 1,750 | 1,750 | 71,800 |
2016/02/26 | 1,727 | 1,761 | 1,714 | 1,756 | 88,400 |
2016/02/25 | 1,661 | 1,717 | 1,661 | 1,708 | 44,300 |
2016/02/24 | 1,664 | 1,681 | 1,650 | 1,661 | 44,000 |
2016/02/23 | 1,688 | 1,692 | 1,661 | 1,664 | 48,100 |
2016/02/22 | 1,650 | 1,697 | 1,645 | 1,665 | 117,100 |
2016/02/19 | 1,690 | 1,696 | 1,639 | 1,664 | 90,100 |
2016/02/18 | 1,732 | 1,750 | 1,688 | 1,701 | 78,500 |
2016/02/17 | 1,666 | 1,728 | 1,638 | 1,659 | 83,100 |
2016/02/16 | 1,660 | 1,731 | 1,660 | 1,672 | 111,000 |
2016/02/15 | 1,644 | 1,710 | 1,600 | 1,660 | 130,000 |
2016/02/12 | 1,595 | 1,619 | 1,535 | 1,568 | 307,700 |
2016/02/10 | 1,797 | 1,803 | 1,620 | 1,692 | 241,400 |
2016/02/09 | 1,934 | 1,934 | 1,782 | 1,782 | 333,500 |
2016/02/08 | 1,954 | 2,021 | 1,954 | 1,974 | 96,300 |
2016/02/05 | 2,045 | 2,047 | 1,972 | 1,994 | 111,800 |
2016/02/04 | 2,054 | 2,077 | 2,031 | 2,039 | 58,100 |
2016/02/03 | 2,130 | 2,151 | 2,069 | 2,074 | 81,600 |
2016/02/02 | 2,150 | 2,190 | 2,142 | 2,163 | 54,300 |
2016/02/01 | 2,120 | 2,200 | 2,120 | 2,172 | 110,400 |
2016/01/29 | 2,053 | 2,125 | 2,040 | 2,099 | 94,400 |
2016/01/28 | 2,030 | 2,108 | 2,030 | 2,083 | 86,200 |
2016/01/27 | 2,015 | 2,061 | 1,998 | 2,048 | 99,600 |
2016/01/26 | 2,024 | 2,071 | 2,000 | 2,031 | 100,400 |
2016/01/25 | 2,035 | 2,037 | 2,006 | 2,025 | 112,200 |
2016/01/22 | 2,004 | 2,033 | 1,967 | 2,016 | 99,700 |
2016/01/21 | 1,950 | 2,037 | 1,900 | 1,964 | 99,000 |
2016/01/20 | 2,015 | 2,042 | 1,973 | 1,973 | 103,300 |
2016/01/19 | 1,986 | 2,049 | 1,985 | 2,028 | 55,800 |
2016/01/18 | 2,056 | 2,058 | 1,990 | 2,011 | 259,300 |
2016/01/15 | 2,114 | 2,176 | 2,095 | 2,101 | 26,200 |
2016/01/14 | 2,185 | 2,185 | 2,081 | 2,121 | 66,800 |
2016/01/13 | 2,117 | 2,157 | 2,107 | 2,143 | 38,000 |
2016/01/12 | 2,109 | 2,113 | 2,041 | 2,067 | 85,700 |
2016/01/08 | 2,082 | 2,139 | 2,075 | 2,114 | 55,500 |
2016/01/07 | 2,150 | 2,157 | 2,107 | 2,114 | 41,200 |
2016/01/06 | 2,196 | 2,196 | 2,150 | 2,151 | 21,200 |
2016/01/05 | 2,160 | 2,205 | 2,136 | 2,196 | 49,300 |
2016/01/04 | 2,160 | 2,200 | 2,159 | 2,180 | 36,900 |