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
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
2023/10/02 2,225 2,241 2,185 2,190 195,000
2023/09/29 2,227 2,243 2,197 2,206 160,300
2023/09/28 2,215 2,244 2,208 2,221 142,000
2023/09/27 2,228 2,255 2,205 2,229 160,700
2023/09/26 2,248 2,253 2,211 2,218 181,300
2023/09/25 2,234 2,293 2,221 2,262 183,300
2023/09/22 2,224 2,257 2,190 2,234 476,900
2023/09/21 2,230 2,231 2,134 2,148 519,700
2023/09/20 2,220 2,274 2,216 2,237 223,000
2023/09/19 2,249 2,263 2,215 2,227 251,300
2023/09/15 2,294 2,302 2,234 2,253 296,400
2023/09/14 2,270 2,281 2,228 2,271 323,800
2023/09/13 2,284 2,289 2,257 2,271 187,200
2023/09/12 2,289 2,341 2,276 2,291 191,600
2023/09/11 2,367 2,380 2,286 2,290 398,600
2023/09/08 2,336 2,370 2,322 2,338 246,800
2023/09/07 2,338 2,355 2,321 2,331 226,000
2023/09/06 2,399 2,399 2,339 2,345 367,500
2023/09/05 2,399 2,435 2,382 2,402 167,200
2023/09/04 2,401 2,401 2,374 2,399 191,800
2023/09/01 2,392 2,409 2,377 2,401 246,400
2023/08/31 2,370 2,387 2,347 2,380 382,100
2023/08/30 2,400 2,400 2,355 2,356 222,800
2023/08/29 2,383 2,403 2,371 2,386 149,600
2023/08/28 2,391 2,410 2,372 2,386 174,600
2023/08/25 2,367 2,405 2,351 2,373 145,200
2023/08/24 2,420 2,435 2,385 2,397 205,500
2023/08/23 2,355 2,412 2,340 2,412 227,300
2023/08/22 2,399 2,413 2,360 2,377 266,700
2023/08/21 2,338 2,412 2,312 2,401 329,000
2023/08/18 2,355 2,379 2,308 2,352 436,300
2023/08/17 2,390 2,401 2,334 2,386 500,200
2023/08/16 2,411 2,459 2,391 2,404 284,400
2023/08/15 2,449 2,451 2,398 2,439 378,400
2023/08/14 2,500 2,513 2,402 2,409 818,400
2023/08/10 2,519 2,530 2,422 2,505 1,616,900
2023/08/09 2,652 2,704 2,627 2,669 625,500
2023/08/08 2,620 2,631 2,585 2,623 438,400
2023/08/07 2,534 2,649 2,516 2,639 481,100
2023/08/04 2,551 2,579 2,514 2,525 324,900
2023/08/03 2,594 2,618 2,566 2,585 258,900
2023/08/02 2,560 2,616 2,525 2,601 303,300
2023/08/01 2,577 2,620 2,554 2,583 392,400
2023/07/31 2,545 2,576 2,500 2,569 612,800
2023/07/28 2,522 2,560 2,490 2,524 500,600
2023/07/27 2,521 2,576 2,506 2,571 261,900
2023/07/26 2,560 2,571 2,515 2,554 373,700
2023/07/25 2,666 2,675 2,567 2,574 710,900
2023/07/24 2,674 2,711 2,657 2,675 369,200
2023/07/21 2,678 2,693 2,632 2,640 403,900
2023/07/20 2,758 2,783 2,691 2,708 391,600
2023/07/19 2,602 2,825 2,602 2,786 1,222,800
2023/07/18 2,782 2,853 2,580 2,620 2,483,300
2023/07/14 2,720 2,726 2,557 2,632 838,700
2023/07/13 2,790 2,790 2,698 2,736 496,400
2023/07/12 2,596 2,662 2,587 2,645 260,700
2023/07/11 2,538 2,640 2,515 2,588 379,300
2023/07/10 2,667 2,678 2,513 2,538 688,100
2023/07/07 2,640 2,747 2,606 2,667 621,300
2023/07/06 2,691 2,718 2,576 2,593 567,800
2023/07/05 2,560 2,771 2,554 2,679 951,700
2023/07/04 2,453 2,585 2,442 2,577 567,300
2023/07/03 2,435 2,460 2,405 2,436 206,100
2023/06/30 2,461 2,467 2,406 2,441 209,000
2023/06/29 2,433 2,491 2,413 2,434 328,000
2023/06/28 2,410 2,431 2,388 2,393 197,400
2023/06/27 2,372 2,401 2,350 2,400 220,900
2023/06/26 2,380 2,414 2,354 2,387 178,300
2023/06/23 2,477 2,483 2,375 2,380 399,200
2023/06/22 2,450 2,491 2,438 2,459 231,000
2023/06/21 2,433 2,449 2,405 2,434 179,000
2023/06/20 2,474 2,475 2,426 2,452 157,700
2023/06/19 2,446 2,489 2,433 2,474 185,100
2023/06/16 2,450 2,469 2,422 2,429 252,200
2023/06/15 2,450 2,460 2,409 2,435 201,900
2023/06/14 2,429 2,458 2,405 2,442 299,200
2023/06/13 2,373 2,409 2,352 2,400 243,200
2023/06/12 2,378 2,398 2,345 2,354 296,700
2023/06/09 2,402 2,423 2,382 2,390 125,300
2023/06/08 2,410 2,449 2,380 2,400 203,700
2023/06/07 2,500 2,500 2,396 2,430 218,200
2023/06/06 2,465 2,486 2,435 2,465 119,200
2023/06/05 2,510 2,520 2,448 2,481 228,800
2023/06/02 2,452 2,522 2,442 2,504 270,600
2023/06/01 2,365 2,450 2,356 2,445 248,000
2023/05/31 2,442 2,452 2,372 2,373 348,600
2023/05/30 2,410 2,428 2,362 2,421 311,900
2023/05/29 2,472 2,483 2,411 2,427 261,300
2023/05/26 2,506 2,521 2,456 2,463 185,500
2023/05/25 2,533 2,537 2,464 2,494 409,300
2023/05/24 2,559 2,580 2,502 2,504 312,500
2023/05/23 2,620 2,630 2,561 2,571 263,600
2023/05/22 2,633 2,644 2,591 2,594 292,800
2023/05/19 2,665 2,696 2,631 2,664 203,500
2023/05/18 2,744 2,756 2,664 2,673 297,900
2023/05/17 2,720 2,795 2,693 2,712 365,700
2023/05/16 2,703 2,722 2,617 2,705 342,700
2023/05/15 2,694 2,734 2,589 2,665 752,200
2023/05/12 2,740 2,777 2,722 2,744 393,900
2023/05/11 2,766 2,797 2,752 2,788 232,700
2023/05/10 2,829 2,840 2,771 2,781 226,500
2023/05/09 2,856 2,856 2,794 2,825 192,900
2023/05/08 2,910 2,916 2,814 2,840 292,400
2023/05/02 2,825 2,892 2,806 2,889 197,800
2023/05/01 2,888 2,910 2,820 2,840 236,900
2023/04/28 2,819 2,860 2,774 2,853 374,500
2023/04/27 2,751 2,820 2,748 2,783 195,900
2023/04/26 2,789 2,803 2,742 2,773 324,100
2023/04/25 2,859 2,907 2,804 2,827 308,900
2023/04/24 2,898 2,919 2,810 2,827 415,300
2023/04/21 2,909 2,918 2,850 2,892 399,200
2023/04/20 2,962 2,984 2,924 2,928 248,000
2023/04/19 2,916 3,015 2,890 2,992 486,600
2023/04/18 3,005 3,020 2,924 2,952 782,400
2023/04/17 3,085 3,120 2,990 3,020 938,800
2023/04/14 2,950 3,235 2,939 3,155 2,162,100
2023/04/13 2,681 2,841 2,675 2,810 1,168,000
2023/04/12 2,584 2,713 2,569 2,709 924,500
2023/04/11 2,540 2,615 2,528 2,535 552,800
2023/04/10 2,417 2,505 2,416 2,490 299,500
2023/04/07 2,451 2,458 2,381 2,384 113,300
2023/04/06 2,386 2,463 2,371 2,422 183,300
2023/04/05 2,396 2,459 2,395 2,425 271,600
2023/04/04 2,475 2,491 2,384 2,406 244,700
2023/04/03 2,480 2,482 2,431 2,463 173,400
2023/03/31 2,490 2,496 2,448 2,457 227,800
2023/03/30 2,479 2,526 2,455 2,495 377,000
2023/03/29 2,416 2,443 2,398 2,437 265,900
2023/03/28 2,457 2,480 2,375 2,416 451,500
2023/03/27 2,366 2,478 2,353 2,472 707,000
2023/03/24 2,250 2,433 2,240 2,408 1,910,200
2023/03/23 2,100 2,179 2,072 2,171 382,500
2023/03/22 2,105 2,130 2,079 2,122 353,600
2023/03/20 2,026 2,115 2,006 2,030 559,500
2023/03/17 2,157 2,167 2,114 2,126 1,057,000
2023/03/16 2,100 2,146 2,071 2,124 476,700
2023/03/15 2,160 2,191 2,130 2,179 377,700
2023/03/14 2,207 2,218 2,122 2,126 465,700
2023/03/13 2,255 2,265 2,210 2,250 269,300
2023/03/10 2,317 2,329 2,288 2,291 307,800
2023/03/09 2,330 2,349 2,312 2,349 183,400
2023/03/08 2,372 2,405 2,336 2,337 341,000
2023/03/07 2,386 2,428 2,377 2,390 216,800
2023/03/06 2,371 2,399 2,365 2,378 214,200
2023/03/03 2,384 2,390 2,353 2,361 222,100
2023/03/02 2,370 2,379 2,348 2,370 174,100
2023/03/01 2,357 2,402 2,350 2,381 259,100
2023/02/28 2,386 2,410 2,342 2,359 257,200
2023/02/27 2,349 2,397 2,341 2,371 233,300
2023/02/24 2,402 2,420 2,318 2,354 388,100
2023/02/22 2,363 2,416 2,361 2,402 217,300
2023/02/21 2,436 2,445 2,386 2,393 319,200
2023/02/20 2,473 2,487 2,436 2,468 367,700
2023/02/17 2,488 2,489 2,436 2,455 444,500
2023/02/16 2,439 2,525 2,398 2,497 604,600
2023/02/15 2,385 2,470 2,349 2,434 1,027,800
2023/02/14 2,437 2,542 2,421 2,535 687,300
2023/02/13 2,369 2,391 2,341 2,387 243,700
2023/02/10 2,364 2,460 2,341 2,409 372,400
2023/02/09 2,377 2,413 2,355 2,375 266,300
2023/02/08 2,379 2,398 2,324 2,369 270,200
2023/02/07 2,248 2,425 2,247 2,398 655,000
2023/02/06 2,470 2,483 2,200 2,270 1,687,600
2023/02/03 2,476 2,517 2,475 2,491 180,300
2023/02/02 2,478 2,494 2,456 2,472 167,200
2023/02/01 2,453 2,488 2,432 2,469 179,200
2023/01/31 2,499 2,503 2,449 2,459 236,600
2023/01/30 2,579 2,581 2,479 2,500 474,300
2023/01/27 2,409 2,560 2,399 2,538 700,400
2023/01/26 2,415 2,418 2,386 2,413 154,300
2023/01/25 2,333 2,405 2,321 2,402 299,500
2023/01/24 2,354 2,392 2,340 2,343 275,400
2023/01/23 2,373 2,385 2,330 2,342 166,100
2023/01/20 2,298 2,364 2,291 2,357 176,400
2023/01/19 2,332 2,347 2,301 2,309 134,000
2023/01/18 2,342 2,371 2,311 2,349 325,900
2023/01/17 2,309 2,343 2,293 2,318 182,500
2023/01/16 2,354 2,372 2,271 2,289 331,300
2023/01/13 2,360 2,370 2,317 2,369 227,000
2023/01/12 2,400 2,400 2,332 2,351 249,300
2023/01/11 2,390 2,407 2,382 2,384 173,500
2023/01/10 2,367 2,409 2,344 2,377 412,600
2023/01/06 2,312 2,387 2,301 2,343 379,100
2023/01/05 2,410 2,440 2,290 2,312 619,000
2023/01/04 2,376 2,446 2,376 2,405 407,700

このページの先頭へ