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 [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-28 | 1,435 | 1,468 | 1,424 | 1,467 | 284,200 | 1,467 |
2022-06-27 | 1,468 | 1,477 | 1,449 | 1,458 | 195,200 | 1,458 |
2022-06-24 | 1,399 | 1,432 | 1,395 | 1,425 | 248,600 | 1,425 |
2022-06-23 | 1,335 | 1,396 | 1,334 | 1,375 | 237,500 | 1,375 |
2022-06-22 | 1,353 | 1,362 | 1,329 | 1,334 | 164,200 | 1,334 |
2022-06-21 | 1,333 | 1,373 | 1,333 | 1,343 | 153,700 | 1,343 |
2022-06-20 | 1,382 | 1,386 | 1,328 | 1,330 | 219,500 | 1,330 |
2022-06-17 | 1,377 | 1,400 | 1,346 | 1,375 | 355,600 | 1,375 |
2022-06-16 | 1,479 | 1,491 | 1,420 | 1,430 | 291,700 | 1,430 |
2022-06-15 | 1,501 | 1,514 | 1,466 | 1,468 | 214,300 | 1,468 |
2022-06-14 | 1,524 | 1,530 | 1,494 | 1,500 | 258,300 | 1,500 |
2022-06-13 | 1,596 | 1,596 | 1,558 | 1,564 | 295,900 | 1,564 |
2022-06-10 | 1,625 | 1,625 | 1,603 | 1,607 | 142,300 | 1,607 |
2022-06-09 | 1,618 | 1,646 | 1,608 | 1,637 | 260,600 | 1,637 |
2022-06-08 | 1,630 | 1,650 | 1,620 | 1,634 | 252,600 | 1,634 |
2022-06-07 | 1,684 | 1,686 | 1,586 | 1,617 | 748,200 | 1,617 |
2022-06-06 | 1,732 | 1,749 | 1,683 | 1,700 | 452,700 | 1,700 |
2022-06-03 | 1,801 | 1,817 | 1,755 | 1,779 | 335,900 | 1,779 |
2022-06-02 | 1,790 | 1,832 | 1,771 | 1,817 | 185,200 | 1,817 |
2022-06-01 | 1,796 | 1,815 | 1,741 | 1,810 | 462,500 | 1,810 |
2022-05-31 | 1,893 | 1,910 | 1,855 | 1,855 | 149,100 | 1,855 |
2022-05-30 | 1,889 | 1,918 | 1,876 | 1,897 | 125,100 | 1,897 |
2022-05-27 | 1,849 | 1,875 | 1,818 | 1,870 | 145,500 | 1,870 |
2022-05-26 | 1,804 | 1,849 | 1,801 | 1,835 | 120,600 | 1,835 |
2022-05-25 | 1,820 | 1,820 | 1,788 | 1,796 | 103,000 | 1,796 |
2022-05-24 | 1,906 | 1,906 | 1,829 | 1,839 | 121,600 | 1,839 |
2022-05-23 | 1,934 | 1,934 | 1,900 | 1,906 | 98,500 | 1,906 |
2022-05-20 | 1,847 | 1,918 | 1,844 | 1,917 | 189,600 | 1,917 |
2022-05-19 | 1,869 | 1,887 | 1,811 | 1,827 | 275,300 | 1,827 |
2022-05-18 | 1,880 | 1,935 | 1,870 | 1,921 | 170,800 | 1,921 |
2022-05-17 | 1,900 | 1,910 | 1,836 | 1,840 | 188,800 | 1,840 |
2022-05-16 | 1,944 | 1,967 | 1,881 | 1,911 | 289,000 | 1,911 |
2022-05-13 | 1,923 | 2,043 | 1,890 | 1,904 | 497,200 | 1,904 |
2022-05-12 | 2,080 | 2,091 | 1,722 | 1,763 | 613,300 | 1,763 |
2022-05-11 | 2,098 | 2,158 | 2,087 | 2,090 | 68,400 | 2,090 |
2022-05-10 | 2,168 | 2,168 | 2,076 | 2,090 | 126,000 | 2,090 |
2022-05-09 | 2,265 | 2,265 | 2,193 | 2,199 | 101,500 | 2,199 |
2022-05-06 | 2,298 | 2,310 | 2,271 | 2,275 | 97,100 | 2,275 |
2022-05-02 | 2,292 | 2,311 | 2,274 | 2,293 | 82,900 | 2,293 |
2022-04-28 | 2,285 | 2,338 | 2,240 | 2,333 | 61,800 | 2,333 |
2022-04-27 | 2,315 | 2,335 | 2,261 | 2,281 | 121,400 | 2,281 |
2022-04-26 | 2,390 | 2,390 | 2,339 | 2,365 | 90,400 | 2,365 |
2022-04-25 | 2,440 | 2,440 | 2,391 | 2,398 | 52,600 | 2,398 |
2022-04-22 | 2,559 | 2,559 | 2,488 | 2,491 | 46,200 | 2,491 |
2022-04-21 | 2,572 | 2,606 | 2,572 | 2,584 | 38,700 | 2,584 |
2022-04-20 | 2,602 | 2,611 | 2,570 | 2,571 | 30,800 | 2,571 |
2022-04-19 | 2,613 | 2,618 | 2,586 | 2,594 | 21,200 | 2,594 |
2022-04-18 | 2,630 | 2,642 | 2,601 | 2,613 | 26,200 | 2,613 |
2022-04-15 | 2,643 | 2,662 | 2,610 | 2,633 | 30,500 | 2,633 |
2022-04-14 | 2,675 | 2,693 | 2,646 | 2,654 | 31,900 | 2,654 |
2022-04-13 | 2,670 | 2,670 | 2,634 | 2,663 | 33,800 | 2,663 |
2022-04-12 | 2,730 | 2,730 | 2,659 | 2,664 | 54,900 | 2,664 |
2022-04-11 | 2,733 | 2,767 | 2,711 | 2,751 | 44,200 | 2,751 |
2022-04-08 | 2,778 | 2,789 | 2,698 | 2,712 | 30,700 | 2,712 |
2022-04-07 | 2,770 | 2,783 | 2,744 | 2,751 | 49,800 | 2,751 |
2022-04-06 | 2,785 | 2,797 | 2,771 | 2,790 | 41,400 | 2,790 |
2022-04-05 | 2,797 | 2,828 | 2,770 | 2,785 | 78,300 | 2,785 |
2022-04-04 | 2,712 | 2,807 | 2,712 | 2,760 | 82,600 | 2,760 |
2022-04-01 | 2,702 | 2,768 | 2,681 | 2,742 | 83,800 | 2,742 |
2022-03-31 | 2,730 | 2,787 | 2,730 | 2,738 | 47,100 | 2,738 |
2022-03-30 | 2,753 | 2,778 | 2,723 | 2,751 | 52,600 | 2,751 |
2022-03-29 | 2,758 | 2,769 | 2,716 | 2,750 | 43,600 | 2,750 |
2022-03-28 | 2,789 | 2,813 | 2,731 | 2,761 | 55,300 | 2,761 |
2022-03-25 | 2,705 | 2,806 | 2,681 | 2,768 | 114,300 | 2,768 |
2022-03-24 | 2,577 | 2,699 | 2,577 | 2,696 | 104,200 | 2,696 |
2022-03-23 | 2,569 | 2,640 | 2,562 | 2,627 | 60,600 | 2,627 |
2022-03-22 | 2,540 | 2,566 | 2,526 | 2,556 | 27,600 | 2,556 |
2022-03-18 | 2,514 | 2,549 | 2,509 | 2,549 | 37,000 | 2,549 |
2022-03-17 | 2,523 | 2,532 | 2,489 | 2,514 | 38,000 | 2,514 |
2022-03-16 | 2,511 | 2,516 | 2,484 | 2,499 | 35,200 | 2,499 |
2022-03-15 | 2,531 | 2,553 | 2,477 | 2,480 | 57,400 | 2,480 |
2022-03-14 | 2,453 | 2,585 | 2,453 | 2,556 | 97,600 | 2,556 |
2022-03-11 | 2,440 | 2,459 | 2,419 | 2,447 | 81,300 | 2,447 |
2022-03-10 | 2,353 | 2,447 | 2,350 | 2,433 | 79,100 | 2,433 |
2022-03-09 | 2,344 | 2,371 | 2,315 | 2,330 | 74,200 | 2,330 |
2022-03-08 | 2,350 | 2,375 | 2,305 | 2,343 | 162,600 | 2,343 |
2022-03-07 | 2,323 | 2,372 | 2,292 | 2,350 | 155,300 | 2,350 |
2022-03-04 | 2,340 | 2,362 | 2,306 | 2,362 | 58,400 | 2,362 |
2022-03-03 | 2,354 | 2,354 | 2,315 | 2,340 | 41,200 | 2,340 |
2022-03-02 | 2,354 | 2,354 | 2,301 | 2,306 | 39,700 | 2,306 |
2022-03-01 | 2,366 | 2,367 | 2,338 | 2,347 | 35,800 | 2,347 |
2022-02-28 | 2,308 | 2,364 | 2,308 | 2,364 | 56,800 | 2,364 |
2022-02-25 | 2,332 | 2,359 | 2,313 | 2,345 | 36,300 | 2,345 |
2022-02-24 | 2,323 | 2,374 | 2,318 | 2,332 | 53,500 | 2,332 |
2022-02-22 | 2,331 | 2,345 | 2,317 | 2,345 | 33,600 | 2,345 |
2022-02-21 | 2,371 | 2,378 | 2,345 | 2,358 | 39,000 | 2,358 |
2022-02-18 | 2,369 | 2,404 | 2,361 | 2,393 | 31,700 | 2,393 |
2022-02-17 | 2,448 | 2,466 | 2,402 | 2,419 | 48,300 | 2,419 |
2022-02-16 | 2,431 | 2,452 | 2,396 | 2,430 | 37,100 | 2,430 |
2022-02-15 | 2,458 | 2,484 | 2,401 | 2,424 | 88,100 | 2,424 |
2022-02-14 | 2,479 | 2,510 | 2,477 | 2,496 | 48,600 | 2,496 |
2022-02-10 | 2,500 | 2,535 | 2,478 | 2,512 | 41,200 | 2,512 |
2022-02-09 | 2,458 | 2,488 | 2,438 | 2,475 | 48,300 | 2,475 |
2022-02-08 | 2,476 | 2,503 | 2,452 | 2,458 | 57,100 | 2,458 |
2022-02-07 | 2,496 | 2,496 | 2,448 | 2,481 | 43,700 | 2,481 |
2022-02-04 | 2,400 | 2,475 | 2,400 | 2,465 | 46,900 | 2,465 |
2022-02-03 | 2,416 | 2,456 | 2,416 | 2,426 | 48,800 | 2,426 |
2022-02-02 | 2,361 | 2,475 | 2,361 | 2,466 | 68,600 | 2,466 |
2022-02-01 | 2,354 | 2,453 | 2,341 | 2,361 | 129,500 | 2,361 |
2022-01-31 | 2,289 | 2,360 | 2,256 | 2,353 | 90,400 | 2,353 |
2022-01-28 | 2,372 | 2,393 | 2,281 | 2,289 | 132,600 | 2,289 |
2022-01-27 | 2,419 | 2,460 | 2,317 | 2,385 | 249,900 | 2,385 |
2022-01-26 | 2,350 | 2,428 | 2,347 | 2,400 | 141,500 | 2,400 |
2022-01-25 | 2,348 | 2,365 | 2,299 | 2,333 | 104,400 | 2,333 |
2022-01-24 | 2,305 | 2,359 | 2,277 | 2,331 | 85,700 | 2,331 |
2022-01-21 | 2,304 | 2,362 | 2,302 | 2,355 | 92,300 | 2,355 |
2022-01-20 | 2,320 | 2,351 | 2,311 | 2,335 | 59,600 | 2,335 |
2022-01-19 | 2,370 | 2,382 | 2,303 | 2,311 | 84,600 | 2,311 |
2022-01-18 | 2,420 | 2,444 | 2,386 | 2,394 | 61,500 | 2,394 |
2022-01-17 | 2,369 | 2,419 | 2,368 | 2,385 | 53,200 | 2,385 |
2022-01-14 | 2,382 | 2,393 | 2,358 | 2,369 | 58,800 | 2,369 |
2022-01-13 | 2,426 | 2,436 | 2,379 | 2,400 | 39,800 | 2,400 |
2022-01-12 | 2,390 | 2,435 | 2,383 | 2,418 | 98,500 | 2,418 |
2022-01-11 | 2,345 | 2,366 | 2,332 | 2,345 | 60,200 | 2,345 |
2022-01-07 | 2,381 | 2,400 | 2,338 | 2,367 | 71,500 | 2,367 |
2022-01-06 | 2,431 | 2,474 | 2,376 | 2,382 | 114,500 | 2,382 |
2022-01-05 | 2,505 | 2,505 | 2,434 | 2,458 | 169,800 | 2,458 |
2022-01-04 | 2,438 | 2,504 | 2,404 | 2,487 | 96,700 | 2,487 |
分割・併合履歴 : なし