6425 (株)ユニバーサルエンターテインメント の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,063 | 1,079 | 1,054 | 1,062 | 216,500 | 1,062 |
| 2025-04-23 | 1,111 | 1,120 | 1,053 | 1,063 | 433,200 | 1,063 |
| 2025-04-22 | 1,091 | 1,119 | 1,056 | 1,091 | 764,900 | 1,091 |
| 2025-04-21 | 1,047 | 1,119 | 1,038 | 1,088 | 647,500 | 1,088 |
| 2025-04-18 | 1,036 | 1,086 | 1,022 | 1,075 | 471,000 | 1,075 |
| 2025-04-17 | 999 | 1,033 | 992 | 1,032 | 475,300 | 1,032 |
| 2025-04-16 | 975 | 1,018 | 972 | 999 | 448,000 | 999 |
| 2025-04-15 | 969 | 993 | 957 | 976 | 461,000 | 976 |
| 2025-04-14 | 952 | 999 | 944 | 984 | 501,300 | 984 |
| 2025-04-11 | 872 | 943 | 851 | 932 | 549,700 | 932 |
| 2025-04-10 | 929 | 929 | 903 | 916 | 672,300 | 916 |
| 2025-04-09 | 859 | 859 | 827 | 847 | 481,700 | 847 |
| 2025-04-08 | 850 | 895 | 850 | 887 | 663,800 | 887 |
| 2025-04-07 | 816 | 842 | 786 | 792 | 1,444,800 | 792 |
| 2025-04-04 | 967 | 968 | 890 | 921 | 1,085,000 | 921 |
| 2025-04-03 | 1,010 | 1,025 | 987 | 989 | 627,500 | 989 |
| 2025-04-02 | 1,066 | 1,066 | 1,040 | 1,061 | 225,600 | 1,061 |
| 2025-04-01 | 1,067 | 1,069 | 1,053 | 1,055 | 199,700 | 1,055 |
| 2025-03-31 | 1,073 | 1,073 | 1,051 | 1,057 | 254,600 | 1,057 |
| 2025-03-28 | 1,111 | 1,117 | 1,089 | 1,092 | 288,800 | 1,092 |
| 2025-03-27 | 1,118 | 1,144 | 1,103 | 1,118 | 328,800 | 1,118 |
| 2025-03-26 | 1,106 | 1,126 | 1,095 | 1,121 | 263,500 | 1,121 |
| 2025-03-25 | 1,091 | 1,108 | 1,081 | 1,106 | 189,000 | 1,106 |
| 2025-03-24 | 1,111 | 1,114 | 1,082 | 1,096 | 233,300 | 1,096 |
| 2025-03-21 | 1,077 | 1,117 | 1,073 | 1,106 | 451,900 | 1,106 |
| 2025-03-19 | 1,072 | 1,078 | 1,060 | 1,064 | 254,100 | 1,064 |
| 2025-03-18 | 1,068 | 1,071 | 1,054 | 1,054 | 123,600 | 1,054 |
| 2025-03-17 | 1,027 | 1,073 | 1,027 | 1,067 | 356,000 | 1,067 |
| 2025-03-14 | 1,003 | 1,017 | 1,002 | 1,013 | 230,700 | 1,013 |
| 2025-03-13 | 1,030 | 1,031 | 1,003 | 1,005 | 199,000 | 1,005 |
| 2025-03-12 | 1,012 | 1,022 | 1,009 | 1,009 | 210,900 | 1,009 |
| 2025-03-11 | 1,018 | 1,026 | 1,010 | 1,026 | 232,300 | 1,026 |
| 2025-03-10 | 1,030 | 1,045 | 1,025 | 1,032 | 216,100 | 1,032 |
| 2025-03-07 | 1,018 | 1,026 | 1,012 | 1,026 | 149,900 | 1,026 |
| 2025-03-06 | 1,032 | 1,037 | 1,022 | 1,022 | 150,100 | 1,022 |
| 2025-03-05 | 1,017 | 1,030 | 1,009 | 1,024 | 200,900 | 1,024 |
| 2025-03-04 | 1,034 | 1,035 | 1,008 | 1,023 | 301,600 | 1,023 |
| 2025-03-03 | 1,048 | 1,056 | 1,027 | 1,029 | 254,900 | 1,029 |
| 2025-02-28 | 1,050 | 1,056 | 1,035 | 1,042 | 218,700 | 1,042 |
| 2025-02-27 | 1,062 | 1,074 | 1,058 | 1,062 | 146,100 | 1,062 |
| 2025-02-26 | 1,072 | 1,073 | 1,053 | 1,061 | 185,500 | 1,061 |
| 2025-02-25 | 1,088 | 1,091 | 1,076 | 1,079 | 200,300 | 1,079 |
| 2025-02-21 | 1,103 | 1,115 | 1,084 | 1,088 | 283,700 | 1,088 |
| 2025-02-20 | 1,115 | 1,115 | 1,101 | 1,110 | 184,400 | 1,110 |
| 2025-02-19 | 1,138 | 1,138 | 1,099 | 1,121 | 329,900 | 1,121 |
| 2025-02-18 | 1,153 | 1,159 | 1,138 | 1,158 | 271,500 | 1,158 |
| 2025-02-17 | 1,190 | 1,213 | 1,152 | 1,153 | 411,800 | 1,153 |
| 2025-02-14 | 1,179 | 1,197 | 1,120 | 1,178 | 853,000 | 1,178 |
| 2025-02-13 | 1,190 | 1,212 | 1,182 | 1,192 | 363,300 | 1,192 |
| 2025-02-12 | 1,165 | 1,194 | 1,157 | 1,192 | 452,300 | 1,192 |
| 2025-02-10 | 1,144 | 1,164 | 1,144 | 1,162 | 253,700 | 1,162 |
| 2025-02-07 | 1,135 | 1,154 | 1,135 | 1,144 | 180,700 | 1,144 |
| 2025-02-06 | 1,150 | 1,160 | 1,135 | 1,144 | 124,700 | 1,144 |
| 2025-02-05 | 1,150 | 1,161 | 1,127 | 1,153 | 248,200 | 1,153 |
| 2025-02-04 | 1,118 | 1,154 | 1,115 | 1,145 | 308,200 | 1,145 |
| 2025-02-03 | 1,131 | 1,131 | 1,115 | 1,124 | 276,000 | 1,124 |
| 2025-01-31 | 1,131 | 1,147 | 1,120 | 1,140 | 359,800 | 1,140 |
| 2025-01-30 | 1,130 | 1,152 | 1,130 | 1,144 | 202,300 | 1,144 |
| 2025-01-29 | 1,104 | 1,145 | 1,104 | 1,138 | 268,600 | 1,138 |
| 2025-01-28 | 1,135 | 1,153 | 1,127 | 1,134 | 240,200 | 1,134 |
| 2025-01-27 | 1,099 | 1,163 | 1,095 | 1,135 | 479,200 | 1,135 |
| 2025-01-24 | 1,071 | 1,093 | 1,070 | 1,093 | 226,500 | 1,093 |
| 2025-01-23 | 1,079 | 1,088 | 1,071 | 1,076 | 176,500 | 1,076 |
| 2025-01-22 | 1,118 | 1,122 | 1,078 | 1,079 | 293,400 | 1,079 |
| 2025-01-21 | 1,103 | 1,117 | 1,100 | 1,112 | 147,800 | 1,112 |
| 2025-01-20 | 1,098 | 1,120 | 1,090 | 1,115 | 210,400 | 1,115 |
| 2025-01-17 | 1,090 | 1,100 | 1,078 | 1,087 | 432,700 | 1,087 |
| 2025-01-16 | 1,076 | 1,097 | 1,051 | 1,071 | 468,700 | 1,071 |
| 2025-01-15 | 997 | 1,095 | 990 | 1,087 | 980,100 | 1,087 |
| 2025-01-14 | 988 | 994 | 967 | 990 | 748,400 | 990 |
| 2025-01-10 | 973 | 984 | 967 | 975 | 390,600 | 975 |
| 2025-01-09 | 1,007 | 1,011 | 974 | 977 | 719,500 | 977 |
| 2025-01-08 | 1,024 | 1,029 | 1,015 | 1,016 | 237,000 | 1,016 |
| 2025-01-07 | 1,068 | 1,069 | 1,023 | 1,035 | 300,400 | 1,035 |
| 2025-01-06 | 1,051 | 1,058 | 1,031 | 1,048 | 361,200 | 1,048 |
分割・併合履歴 ： なし