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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,332 | 1,335 | 1,300 | 1,301 | 244,800 |
| 2024/11/07 | 1,310 | 1,330 | 1,303 | 1,330 | 268,600 |
| 2024/11/06 | 1,300 | 1,324 | 1,297 | 1,311 | 301,700 |
| 2024/11/05 | 1,295 | 1,303 | 1,282 | 1,293 | 214,600 |
| 2024/11/01 | 1,297 | 1,301 | 1,282 | 1,291 | 243,600 |
| 2024/10/31 | 1,290 | 1,317 | 1,281 | 1,310 | 389,300 |
| 2024/10/30 | 1,276 | 1,288 | 1,269 | 1,277 | 442,800 |
| 2024/10/29 | 1,293 | 1,293 | 1,270 | 1,276 | 244,200 |
| 2024/10/28 | 1,252 | 1,292 | 1,244 | 1,291 | 316,600 |
| 2024/10/25 | 1,250 | 1,265 | 1,247 | 1,250 | 289,800 |
| 2024/10/24 | 1,277 | 1,280 | 1,248 | 1,255 | 277,300 |
| 2024/10/23 | 1,275 | 1,298 | 1,275 | 1,287 | 270,700 |
| 2024/10/22 | 1,290 | 1,290 | 1,267 | 1,275 | 342,500 |
| 2024/10/21 | 1,323 | 1,336 | 1,296 | 1,303 | 334,200 |
| 2024/10/18 | 1,346 | 1,346 | 1,300 | 1,306 | 324,100 |
| 2024/10/17 | 1,342 | 1,380 | 1,337 | 1,349 | 350,700 |
| 2024/10/16 | 1,320 | 1,348 | 1,306 | 1,335 | 447,600 |
| 2024/10/15 | 1,350 | 1,373 | 1,348 | 1,368 | 240,100 |
| 2024/10/11 | 1,383 | 1,383 | 1,346 | 1,346 | 305,300 |
| 2024/10/10 | 1,390 | 1,395 | 1,372 | 1,383 | 169,500 |
| 2024/10/09 | 1,405 | 1,409 | 1,382 | 1,389 | 205,700 |
| 2024/10/08 | 1,410 | 1,418 | 1,391 | 1,394 | 246,800 |
| 2024/10/07 | 1,439 | 1,439 | 1,419 | 1,419 | 243,300 |
| 2024/10/04 | 1,425 | 1,426 | 1,404 | 1,414 | 145,400 |
| 2024/10/03 | 1,420 | 1,430 | 1,411 | 1,420 | 247,000 |
| 2024/10/02 | 1,402 | 1,421 | 1,389 | 1,390 | 204,000 |
| 2024/10/01 | 1,420 | 1,425 | 1,407 | 1,424 | 146,300 |
| 2024/09/30 | 1,389 | 1,413 | 1,376 | 1,400 | 296,100 |
| 2024/09/27 | 1,440 | 1,473 | 1,431 | 1,449 | 295,300 |
| 2024/09/26 | 1,423 | 1,430 | 1,411 | 1,425 | 140,400 |
| 2024/09/25 | 1,415 | 1,430 | 1,395 | 1,410 | 165,800 |
| 2024/09/24 | 1,413 | 1,417 | 1,388 | 1,413 | 194,000 |
| 2024/09/20 | 1,420 | 1,420 | 1,381 | 1,401 | 391,600 |
| 2024/09/19 | 1,405 | 1,417 | 1,399 | 1,400 | 220,700 |
| 2024/09/18 | 1,391 | 1,405 | 1,370 | 1,377 | 164,000 |
| 2024/09/17 | 1,373 | 1,389 | 1,363 | 1,384 | 173,900 |
| 2024/09/13 | 1,401 | 1,402 | 1,370 | 1,371 | 153,500 |
| 2024/09/12 | 1,429 | 1,445 | 1,402 | 1,411 | 350,200 |
| 2024/09/11 | 1,410 | 1,427 | 1,388 | 1,408 | 347,900 |
| 2024/09/10 | 1,359 | 1,407 | 1,357 | 1,401 | 272,900 |
| 2024/09/09 | 1,321 | 1,357 | 1,317 | 1,356 | 314,200 |
| 2024/09/06 | 1,381 | 1,392 | 1,348 | 1,364 | 254,200 |
| 2024/09/05 | 1,342 | 1,382 | 1,333 | 1,370 | 239,800 |
| 2024/09/04 | 1,335 | 1,368 | 1,331 | 1,352 | 292,900 |
| 2024/09/03 | 1,381 | 1,396 | 1,376 | 1,395 | 200,600 |
| 2024/09/02 | 1,400 | 1,400 | 1,375 | 1,386 | 147,000 |
| 2024/08/30 | 1,375 | 1,394 | 1,367 | 1,377 | 215,700 |
| 2024/08/29 | 1,398 | 1,402 | 1,370 | 1,371 | 258,800 |
| 2024/08/28 | 1,411 | 1,416 | 1,384 | 1,398 | 256,800 |
| 2024/08/27 | 1,401 | 1,423 | 1,379 | 1,423 | 242,100 |
| 2024/08/26 | 1,332 | 1,400 | 1,330 | 1,390 | 431,600 |
| 2024/08/23 | 1,361 | 1,366 | 1,312 | 1,332 | 343,400 |
| 2024/08/22 | 1,379 | 1,381 | 1,360 | 1,374 | 109,700 |
| 2024/08/21 | 1,350 | 1,378 | 1,344 | 1,368 | 230,900 |
| 2024/08/20 | 1,341 | 1,359 | 1,323 | 1,357 | 299,800 |
| 2024/08/19 | 1,320 | 1,338 | 1,303 | 1,311 | 278,800 |
| 2024/08/16 | 1,335 | 1,348 | 1,313 | 1,335 | 278,100 |
| 2024/08/15 | 1,270 | 1,311 | 1,269 | 1,305 | 280,100 |
| 2024/08/14 | 1,284 | 1,301 | 1,263 | 1,284 | 366,300 |
| 2024/08/13 | 1,244 | 1,287 | 1,234 | 1,286 | 499,500 |
| 2024/08/09 | 1,310 | 1,333 | 1,223 | 1,244 | 865,900 |
| 2024/08/08 | 1,208 | 1,288 | 1,206 | 1,274 | 726,200 |
| 2024/08/07 | 1,235 | 1,273 | 1,198 | 1,230 | 594,800 |
| 2024/08/06 | 1,107 | 1,247 | 1,107 | 1,237 | 1,039,300 |
| 2024/08/05 | 1,228 | 1,237 | 1,022 | 1,047 | 1,624,400 |
| 2024/08/02 | 1,257 | 1,339 | 1,223 | 1,283 | 2,161,200 |
| 2024/08/01 | 1,516 | 1,518 | 1,464 | 1,467 | 470,100 |
| 2024/07/31 | 1,520 | 1,532 | 1,504 | 1,532 | 324,700 |
| 2024/07/30 | 1,532 | 1,550 | 1,524 | 1,535 | 194,300 |
| 2024/07/29 | 1,486 | 1,536 | 1,485 | 1,525 | 330,100 |
| 2024/07/26 | 1,524 | 1,557 | 1,498 | 1,498 | 483,500 |
| 2024/07/25 | 1,550 | 1,614 | 1,527 | 1,528 | 584,200 |
| 2024/07/24 | 1,572 | 1,600 | 1,530 | 1,573 | 644,400 |
| 2024/07/23 | 1,530 | 1,557 | 1,523 | 1,539 | 410,800 |
| 2024/07/22 | 1,550 | 1,583 | 1,532 | 1,535 | 820,200 |
| 2024/07/19 | 1,502 | 1,503 | 1,468 | 1,480 | 609,700 |
| 2024/07/18 | 1,519 | 1,531 | 1,501 | 1,503 | 278,500 |
| 2024/07/17 | 1,499 | 1,526 | 1,493 | 1,515 | 448,600 |
| 2024/07/16 | 1,551 | 1,551 | 1,500 | 1,501 | 408,100 |
| 2024/07/12 | 1,548 | 1,588 | 1,545 | 1,567 | 249,000 |
| 2024/07/11 | 1,539 | 1,551 | 1,529 | 1,551 | 196,900 |
| 2024/07/10 | 1,521 | 1,535 | 1,505 | 1,528 | 243,200 |
| 2024/07/09 | 1,523 | 1,538 | 1,507 | 1,522 | 244,300 |
| 2024/07/08 | 1,538 | 1,547 | 1,511 | 1,531 | 205,100 |
| 2024/07/05 | 1,530 | 1,539 | 1,526 | 1,532 | 169,600 |
| 2024/07/04 | 1,540 | 1,548 | 1,527 | 1,531 | 178,200 |
| 2024/07/03 | 1,563 | 1,563 | 1,525 | 1,525 | 272,400 |
| 2024/07/02 | 1,564 | 1,577 | 1,533 | 1,572 | 349,000 |
| 2024/07/01 | 1,557 | 1,569 | 1,525 | 1,525 | 339,400 |
| 2024/06/28 | 1,581 | 1,584 | 1,560 | 1,576 | 336,700 |
| 2024/06/27 | 1,538 | 1,578 | 1,536 | 1,560 | 278,600 |
| 2024/06/26 | 1,566 | 1,571 | 1,532 | 1,535 | 391,700 |
| 2024/06/25 | 1,551 | 1,576 | 1,548 | 1,562 | 309,600 |
| 2024/06/24 | 1,563 | 1,567 | 1,538 | 1,554 | 306,200 |
| 2024/06/21 | 1,625 | 1,639 | 1,562 | 1,571 | 484,600 |
| 2024/06/20 | 1,598 | 1,643 | 1,598 | 1,628 | 149,200 |
| 2024/06/19 | 1,614 | 1,619 | 1,593 | 1,597 | 137,900 |
| 2024/06/18 | 1,617 | 1,622 | 1,595 | 1,604 | 79,400 |
| 2024/06/17 | 1,608 | 1,616 | 1,589 | 1,600 | 109,300 |
| 2024/06/14 | 1,605 | 1,623 | 1,605 | 1,619 | 74,200 |
| 2024/06/13 | 1,640 | 1,643 | 1,612 | 1,612 | 110,500 |
| 2024/06/12 | 1,616 | 1,638 | 1,612 | 1,620 | 130,200 |
| 2024/06/11 | 1,649 | 1,654 | 1,626 | 1,626 | 100,000 |
| 2024/06/10 | 1,622 | 1,649 | 1,603 | 1,649 | 152,900 |
| 2024/06/07 | 1,614 | 1,627 | 1,602 | 1,620 | 136,300 |
| 2024/06/06 | 1,649 | 1,654 | 1,604 | 1,614 | 207,600 |
| 2024/06/05 | 1,685 | 1,685 | 1,640 | 1,643 | 275,100 |
| 2024/06/04 | 1,688 | 1,707 | 1,682 | 1,699 | 193,100 |
| 2024/06/03 | 1,658 | 1,705 | 1,658 | 1,705 | 332,100 |
| 2024/05/31 | 1,568 | 1,646 | 1,568 | 1,639 | 545,300 |
| 2024/05/30 | 1,530 | 1,561 | 1,525 | 1,551 | 227,400 |
| 2024/05/29 | 1,541 | 1,554 | 1,524 | 1,535 | 169,300 |
| 2024/05/28 | 1,512 | 1,556 | 1,511 | 1,545 | 249,000 |
| 2024/05/27 | 1,505 | 1,523 | 1,492 | 1,506 | 238,000 |
| 2024/05/24 | 1,499 | 1,521 | 1,484 | 1,506 | 299,100 |
| 2024/05/23 | 1,526 | 1,535 | 1,488 | 1,512 | 654,000 |
| 2024/05/22 | 1,540 | 1,568 | 1,536 | 1,538 | 435,400 |
| 2024/05/21 | 1,587 | 1,592 | 1,533 | 1,540 | 561,900 |
| 2024/05/20 | 1,581 | 1,611 | 1,574 | 1,590 | 214,200 |
| 2024/05/17 | 1,576 | 1,595 | 1,573 | 1,580 | 252,100 |
| 2024/05/16 | 1,626 | 1,629 | 1,557 | 1,577 | 533,000 |
| 2024/05/15 | 1,742 | 1,742 | 1,618 | 1,622 | 573,000 |
| 2024/05/14 | 1,683 | 1,747 | 1,675 | 1,739 | 297,500 |
| 2024/05/13 | 1,694 | 1,705 | 1,684 | 1,690 | 178,900 |
| 2024/05/10 | 1,695 | 1,707 | 1,673 | 1,694 | 116,900 |
| 2024/05/09 | 1,677 | 1,702 | 1,667 | 1,698 | 123,300 |
| 2024/05/08 | 1,691 | 1,716 | 1,680 | 1,680 | 180,300 |
| 2024/05/07 | 1,699 | 1,710 | 1,683 | 1,691 | 250,000 |
| 2024/05/02 | 1,675 | 1,689 | 1,671 | 1,674 | 148,500 |
| 2024/05/01 | 1,650 | 1,691 | 1,650 | 1,666 | 225,700 |
| 2024/04/30 | 1,697 | 1,697 | 1,650 | 1,656 | 240,300 |
| 2024/04/26 | 1,649 | 1,694 | 1,634 | 1,682 | 361,200 |
| 2024/04/25 | 1,680 | 1,686 | 1,629 | 1,631 | 364,500 |
| 2024/04/24 | 1,676 | 1,716 | 1,666 | 1,690 | 280,400 |
| 2024/04/23 | 1,668 | 1,707 | 1,663 | 1,675 | 313,200 |
| 2024/04/22 | 1,639 | 1,659 | 1,629 | 1,653 | 187,400 |
| 2024/04/19 | 1,722 | 1,722 | 1,620 | 1,620 | 551,600 |
| 2024/04/18 | 1,708 | 1,744 | 1,699 | 1,731 | 272,300 |
| 2024/04/17 | 1,710 | 1,725 | 1,703 | 1,708 | 258,800 |
| 2024/04/16 | 1,713 | 1,735 | 1,662 | 1,708 | 1,150,700 |
| 2024/04/15 | 1,898 | 1,898 | 1,873 | 1,873 | 163,100 |
| 2024/04/12 | 1,902 | 1,923 | 1,899 | 1,905 | 113,000 |
| 2024/04/11 | 1,899 | 1,910 | 1,890 | 1,905 | 106,300 |
| 2024/04/10 | 1,885 | 1,914 | 1,885 | 1,900 | 127,500 |
| 2024/04/09 | 1,878 | 1,887 | 1,856 | 1,885 | 136,300 |
| 2024/04/08 | 1,874 | 1,886 | 1,852 | 1,871 | 132,800 |
| 2024/04/05 | 1,871 | 1,890 | 1,859 | 1,859 | 180,800 |
| 2024/04/04 | 1,921 | 1,925 | 1,885 | 1,890 | 134,800 |
| 2024/04/03 | 1,880 | 1,913 | 1,868 | 1,899 | 154,600 |
| 2024/04/02 | 1,961 | 1,961 | 1,902 | 1,904 | 212,800 |
| 2024/04/01 | 2,009 | 2,009 | 1,945 | 1,960 | 232,200 |
| 2024/03/29 | 2,006 | 2,063 | 1,991 | 2,009 | 495,600 |
| 2024/03/28 | 1,933 | 1,957 | 1,922 | 1,926 | 157,200 |
| 2024/03/27 | 1,926 | 1,955 | 1,907 | 1,933 | 219,000 |
| 2024/03/26 | 1,934 | 1,941 | 1,914 | 1,921 | 194,800 |
| 2024/03/25 | 1,970 | 1,975 | 1,922 | 1,926 | 286,700 |
| 2024/03/22 | 1,984 | 1,991 | 1,947 | 1,975 | 250,700 |
| 2024/03/21 | 1,922 | 1,997 | 1,906 | 1,982 | 398,100 |
| 2024/03/19 | 1,900 | 1,905 | 1,872 | 1,882 | 181,600 |
| 2024/03/18 | 1,893 | 1,905 | 1,876 | 1,900 | 175,900 |
| 2024/03/15 | 1,902 | 1,913 | 1,876 | 1,885 | 183,600 |
| 2024/03/14 | 1,882 | 1,942 | 1,881 | 1,927 | 273,700 |
| 2024/03/13 | 1,893 | 1,898 | 1,869 | 1,881 | 193,000 |
| 2024/03/12 | 1,858 | 1,897 | 1,848 | 1,891 | 338,000 |
| 2024/03/11 | 1,847 | 1,852 | 1,825 | 1,847 | 246,200 |
| 2024/03/08 | 1,830 | 1,860 | 1,824 | 1,842 | 223,800 |
| 2024/03/07 | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 |
| 2024/03/06 | 1,823 | 1,858 | 1,823 | 1,839 | 233,400 |
| 2024/03/05 | 1,849 | 1,850 | 1,814 | 1,823 | 266,200 |
| 2024/03/04 | 1,828 | 1,863 | 1,825 | 1,835 | 372,800 |
| 2024/03/01 | 1,849 | 1,865 | 1,813 | 1,815 | 280,400 |
| 2024/02/29 | 1,850 | 1,855 | 1,822 | 1,842 | 258,200 |
| 2024/02/28 | 1,839 | 1,868 | 1,821 | 1,859 | 425,500 |
| 2024/02/27 | 1,809 | 1,814 | 1,797 | 1,810 | 350,700 |
| 2024/02/26 | 1,787 | 1,808 | 1,758 | 1,786 | 452,600 |
| 2024/02/22 | 1,833 | 1,833 | 1,766 | 1,785 | 614,800 |
| 2024/02/21 | 1,858 | 1,859 | 1,801 | 1,816 | 493,300 |
| 2024/02/20 | 1,898 | 1,898 | 1,845 | 1,863 | 405,400 |
| 2024/02/19 | 1,869 | 1,891 | 1,822 | 1,890 | 360,500 |
| 2024/02/16 | 1,841 | 1,873 | 1,790 | 1,854 | 1,195,600 |
| 2024/02/15 | 1,945 | 2,013 | 1,841 | 1,843 | 1,777,100 |
| 2024/02/14 | 2,069 | 2,073 | 2,028 | 2,057 | 524,100 |
| 2024/02/13 | 2,057 | 2,086 | 2,029 | 2,085 | 489,900 |
| 2024/02/09 | 2,082 | 2,115 | 2,057 | 2,062 | 281,900 |
| 2024/02/08 | 2,122 | 2,129 | 2,092 | 2,103 | 142,100 |
| 2024/02/07 | 2,109 | 2,130 | 2,088 | 2,115 | 224,400 |
| 2024/02/06 | 2,137 | 2,137 | 2,104 | 2,108 | 156,500 |
| 2024/02/05 | 2,123 | 2,162 | 2,108 | 2,145 | 263,900 |
| 2024/02/02 | 2,105 | 2,150 | 2,105 | 2,130 | 169,300 |
| 2024/02/01 | 2,120 | 2,129 | 2,091 | 2,105 | 252,800 |
| 2024/01/31 | 2,140 | 2,165 | 2,127 | 2,145 | 202,900 |
| 2024/01/30 | 2,164 | 2,164 | 2,136 | 2,154 | 140,800 |
| 2024/01/29 | 2,130 | 2,165 | 2,115 | 2,151 | 244,500 |
| 2024/01/26 | 2,147 | 2,147 | 2,108 | 2,109 | 181,200 |
| 2024/01/25 | 2,160 | 2,173 | 2,123 | 2,145 | 237,800 |
| 2024/01/24 | 2,153 | 2,179 | 2,147 | 2,164 | 189,900 |
| 2024/01/23 | 2,230 | 2,234 | 2,157 | 2,157 | 349,000 |
| 2024/01/22 | 2,160 | 2,218 | 2,147 | 2,210 | 239,600 |
| 2024/01/19 | 2,143 | 2,195 | 2,128 | 2,160 | 277,700 |
| 2024/01/18 | 2,081 | 2,147 | 2,081 | 2,140 | 449,600 |
| 2024/01/17 | 2,171 | 2,181 | 2,081 | 2,090 | 798,100 |
| 2024/01/16 | 2,231 | 2,263 | 2,156 | 2,173 | 803,900 |
| 2024/01/15 | 2,308 | 2,310 | 2,224 | 2,241 | 451,900 |
| 2024/01/12 | 2,322 | 2,325 | 2,296 | 2,303 | 291,400 |
| 2024/01/11 | 2,353 | 2,357 | 2,328 | 2,337 | 239,500 |
| 2024/01/10 | 2,349 | 2,394 | 2,344 | 2,351 | 204,300 |
| 2024/01/09 | 2,290 | 2,355 | 2,279 | 2,350 | 354,300 |
| 2024/01/05 | 2,350 | 2,350 | 2,297 | 2,303 | 282,600 |
| 2024/01/04 | 2,290 | 2,340 | 2,245 | 2,321 | 450,400 |