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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,524 | 1,557 | 1,498 | 1,498 | 483,500 | 1,498 |
| 2024-07-25 | 1,550 | 1,614 | 1,527 | 1,528 | 584,200 | 1,528 |
| 2024-07-24 | 1,572 | 1,600 | 1,530 | 1,573 | 644,400 | 1,573 |
| 2024-07-23 | 1,530 | 1,557 | 1,523 | 1,539 | 410,800 | 1,539 |
| 2024-07-22 | 1,550 | 1,583 | 1,532 | 1,535 | 820,200 | 1,535 |
| 2024-07-19 | 1,502 | 1,503 | 1,468 | 1,480 | 609,700 | 1,480 |
| 2024-07-18 | 1,519 | 1,531 | 1,501 | 1,503 | 278,500 | 1,503 |
| 2024-07-17 | 1,499 | 1,526 | 1,493 | 1,515 | 448,600 | 1,515 |
| 2024-07-16 | 1,551 | 1,551 | 1,500 | 1,501 | 408,100 | 1,501 |
| 2024-07-12 | 1,548 | 1,588 | 1,545 | 1,567 | 249,000 | 1,567 |
| 2024-07-11 | 1,539 | 1,551 | 1,529 | 1,551 | 196,900 | 1,551 |
| 2024-07-10 | 1,521 | 1,535 | 1,505 | 1,528 | 243,200 | 1,528 |
| 2024-07-09 | 1,523 | 1,538 | 1,507 | 1,522 | 244,300 | 1,522 |
| 2024-07-08 | 1,538 | 1,547 | 1,511 | 1,531 | 205,100 | 1,531 |
| 2024-07-05 | 1,530 | 1,539 | 1,526 | 1,532 | 169,600 | 1,532 |
| 2024-07-04 | 1,540 | 1,548 | 1,527 | 1,531 | 178,200 | 1,531 |
| 2024-07-03 | 1,563 | 1,563 | 1,525 | 1,525 | 272,400 | 1,525 |
| 2024-07-02 | 1,564 | 1,577 | 1,533 | 1,572 | 349,000 | 1,572 |
| 2024-07-01 | 1,557 | 1,569 | 1,525 | 1,525 | 339,400 | 1,525 |
| 2024-06-28 | 1,581 | 1,584 | 1,560 | 1,576 | 336,700 | 1,576 |
| 2024-06-27 | 1,538 | 1,578 | 1,536 | 1,560 | 278,600 | 1,560 |
| 2024-06-26 | 1,566 | 1,571 | 1,532 | 1,535 | 391,700 | 1,535 |
| 2024-06-25 | 1,551 | 1,576 | 1,548 | 1,562 | 309,600 | 1,562 |
| 2024-06-24 | 1,563 | 1,567 | 1,538 | 1,554 | 306,200 | 1,554 |
| 2024-06-21 | 1,625 | 1,639 | 1,562 | 1,571 | 484,600 | 1,571 |
| 2024-06-20 | 1,598 | 1,643 | 1,598 | 1,628 | 149,200 | 1,628 |
| 2024-06-19 | 1,614 | 1,619 | 1,593 | 1,597 | 137,900 | 1,597 |
| 2024-06-18 | 1,617 | 1,622 | 1,595 | 1,604 | 79,400 | 1,604 |
| 2024-06-17 | 1,608 | 1,616 | 1,589 | 1,600 | 109,300 | 1,600 |
| 2024-06-14 | 1,605 | 1,623 | 1,605 | 1,619 | 74,200 | 1,619 |
| 2024-06-13 | 1,640 | 1,643 | 1,612 | 1,612 | 110,500 | 1,612 |
| 2024-06-12 | 1,616 | 1,638 | 1,612 | 1,620 | 130,200 | 1,620 |
| 2024-06-11 | 1,649 | 1,654 | 1,626 | 1,626 | 100,000 | 1,626 |
| 2024-06-10 | 1,622 | 1,649 | 1,603 | 1,649 | 152,900 | 1,649 |
| 2024-06-07 | 1,614 | 1,627 | 1,602 | 1,620 | 136,300 | 1,620 |
| 2024-06-06 | 1,649 | 1,654 | 1,604 | 1,614 | 207,600 | 1,614 |
| 2024-06-05 | 1,685 | 1,685 | 1,640 | 1,643 | 275,100 | 1,643 |
| 2024-06-04 | 1,688 | 1,707 | 1,682 | 1,699 | 193,100 | 1,699 |
| 2024-06-03 | 1,658 | 1,705 | 1,658 | 1,705 | 332,100 | 1,705 |
| 2024-05-31 | 1,568 | 1,646 | 1,568 | 1,639 | 545,300 | 1,639 |
| 2024-05-30 | 1,530 | 1,561 | 1,525 | 1,551 | 227,400 | 1,551 |
| 2024-05-29 | 1,541 | 1,554 | 1,524 | 1,535 | 169,300 | 1,535 |
| 2024-05-28 | 1,512 | 1,556 | 1,511 | 1,545 | 249,000 | 1,545 |
| 2024-05-27 | 1,505 | 1,523 | 1,492 | 1,506 | 238,000 | 1,506 |
| 2024-05-24 | 1,499 | 1,521 | 1,484 | 1,506 | 299,100 | 1,506 |
| 2024-05-23 | 1,526 | 1,535 | 1,488 | 1,512 | 654,000 | 1,512 |
| 2024-05-22 | 1,540 | 1,568 | 1,536 | 1,538 | 435,400 | 1,538 |
| 2024-05-21 | 1,587 | 1,592 | 1,533 | 1,540 | 561,900 | 1,540 |
| 2024-05-20 | 1,581 | 1,611 | 1,574 | 1,590 | 214,200 | 1,590 |
| 2024-05-17 | 1,576 | 1,595 | 1,573 | 1,580 | 252,100 | 1,580 |
| 2024-05-16 | 1,626 | 1,629 | 1,557 | 1,577 | 533,000 | 1,577 |
| 2024-05-15 | 1,742 | 1,742 | 1,618 | 1,622 | 573,000 | 1,622 |
| 2024-05-14 | 1,683 | 1,747 | 1,675 | 1,739 | 297,500 | 1,739 |
| 2024-05-13 | 1,694 | 1,705 | 1,684 | 1,690 | 178,900 | 1,690 |
| 2024-05-10 | 1,695 | 1,707 | 1,673 | 1,694 | 116,900 | 1,694 |
| 2024-05-09 | 1,677 | 1,702 | 1,667 | 1,698 | 123,300 | 1,698 |
| 2024-05-08 | 1,691 | 1,716 | 1,680 | 1,680 | 180,300 | 1,680 |
| 2024-05-07 | 1,699 | 1,710 | 1,683 | 1,691 | 250,000 | 1,691 |
| 2024-05-02 | 1,675 | 1,689 | 1,671 | 1,674 | 148,500 | 1,674 |
| 2024-05-01 | 1,650 | 1,691 | 1,650 | 1,666 | 225,700 | 1,666 |
| 2024-04-30 | 1,697 | 1,697 | 1,650 | 1,656 | 240,300 | 1,656 |
| 2024-04-26 | 1,649 | 1,694 | 1,634 | 1,682 | 361,200 | 1,682 |
| 2024-04-25 | 1,680 | 1,686 | 1,629 | 1,631 | 364,500 | 1,631 |
| 2024-04-24 | 1,676 | 1,716 | 1,666 | 1,690 | 280,400 | 1,690 |
| 2024-04-23 | 1,668 | 1,707 | 1,663 | 1,675 | 313,200 | 1,675 |
| 2024-04-22 | 1,639 | 1,659 | 1,629 | 1,653 | 187,400 | 1,653 |
| 2024-04-19 | 1,722 | 1,722 | 1,620 | 1,620 | 551,600 | 1,620 |
| 2024-04-18 | 1,708 | 1,744 | 1,699 | 1,731 | 272,300 | 1,731 |
| 2024-04-17 | 1,710 | 1,725 | 1,703 | 1,708 | 258,800 | 1,708 |
| 2024-04-16 | 1,713 | 1,735 | 1,662 | 1,708 | 1,150,700 | 1,708 |
| 2024-04-15 | 1,898 | 1,898 | 1,873 | 1,873 | 163,100 | 1,873 |
| 2024-04-12 | 1,902 | 1,923 | 1,899 | 1,905 | 113,000 | 1,905 |
| 2024-04-11 | 1,899 | 1,910 | 1,890 | 1,905 | 106,300 | 1,905 |
| 2024-04-10 | 1,885 | 1,914 | 1,885 | 1,900 | 127,500 | 1,900 |
| 2024-04-09 | 1,878 | 1,887 | 1,856 | 1,885 | 136,300 | 1,885 |
| 2024-04-08 | 1,874 | 1,886 | 1,852 | 1,871 | 132,800 | 1,871 |
| 2024-04-05 | 1,871 | 1,890 | 1,859 | 1,859 | 180,800 | 1,859 |
| 2024-04-04 | 1,921 | 1,925 | 1,885 | 1,890 | 134,800 | 1,890 |
| 2024-04-03 | 1,880 | 1,913 | 1,868 | 1,899 | 154,600 | 1,899 |
| 2024-04-02 | 1,961 | 1,961 | 1,902 | 1,904 | 212,800 | 1,904 |
| 2024-04-01 | 2,009 | 2,009 | 1,945 | 1,960 | 232,200 | 1,960 |
| 2024-03-29 | 2,006 | 2,063 | 1,991 | 2,009 | 495,600 | 2,009 |
| 2024-03-28 | 1,933 | 1,957 | 1,922 | 1,926 | 157,200 | 1,926 |
| 2024-03-27 | 1,926 | 1,955 | 1,907 | 1,933 | 219,000 | 1,933 |
| 2024-03-26 | 1,934 | 1,941 | 1,914 | 1,921 | 194,800 | 1,921 |
| 2024-03-25 | 1,970 | 1,975 | 1,922 | 1,926 | 286,700 | 1,926 |
| 2024-03-22 | 1,984 | 1,991 | 1,947 | 1,975 | 250,700 | 1,975 |
| 2024-03-21 | 1,922 | 1,997 | 1,906 | 1,982 | 398,100 | 1,982 |
| 2024-03-19 | 1,900 | 1,905 | 1,872 | 1,882 | 181,600 | 1,882 |
| 2024-03-18 | 1,893 | 1,905 | 1,876 | 1,900 | 175,900 | 1,900 |
| 2024-03-15 | 1,902 | 1,913 | 1,876 | 1,885 | 183,600 | 1,885 |
| 2024-03-14 | 1,882 | 1,942 | 1,881 | 1,927 | 273,700 | 1,927 |
| 2024-03-13 | 1,893 | 1,898 | 1,869 | 1,881 | 193,000 | 1,881 |
| 2024-03-12 | 1,858 | 1,897 | 1,848 | 1,891 | 338,000 | 1,891 |
| 2024-03-11 | 1,847 | 1,852 | 1,825 | 1,847 | 246,200 | 1,847 |
| 2024-03-08 | 1,830 | 1,860 | 1,824 | 1,842 | 223,800 | 1,842 |
| 2024-03-07 | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 | 1,830 |
| 2024-03-06 | 1,823 | 1,858 | 1,823 | 1,839 | 233,400 | 1,839 |
| 2024-03-05 | 1,849 | 1,850 | 1,814 | 1,823 | 266,200 | 1,823 |
| 2024-03-04 | 1,828 | 1,863 | 1,825 | 1,835 | 372,800 | 1,835 |
| 2024-03-01 | 1,849 | 1,865 | 1,813 | 1,815 | 280,400 | 1,815 |
| 2024-02-29 | 1,850 | 1,855 | 1,822 | 1,842 | 258,200 | 1,842 |
| 2024-02-28 | 1,839 | 1,868 | 1,821 | 1,859 | 425,500 | 1,859 |
| 2024-02-27 | 1,809 | 1,814 | 1,797 | 1,810 | 350,700 | 1,810 |
| 2024-02-26 | 1,787 | 1,808 | 1,758 | 1,786 | 452,600 | 1,786 |
| 2024-02-22 | 1,833 | 1,833 | 1,766 | 1,785 | 614,800 | 1,785 |
| 2024-02-21 | 1,858 | 1,859 | 1,801 | 1,816 | 493,300 | 1,816 |
| 2024-02-20 | 1,898 | 1,898 | 1,845 | 1,863 | 405,400 | 1,863 |
| 2024-02-19 | 1,869 | 1,891 | 1,822 | 1,890 | 360,500 | 1,890 |
| 2024-02-16 | 1,841 | 1,873 | 1,790 | 1,854 | 1,195,600 | 1,854 |
| 2024-02-15 | 1,945 | 2,013 | 1,841 | 1,843 | 1,777,100 | 1,843 |
| 2024-02-14 | 2,069 | 2,073 | 2,028 | 2,057 | 524,100 | 2,057 |
| 2024-02-13 | 2,057 | 2,086 | 2,029 | 2,085 | 489,900 | 2,085 |
| 2024-02-09 | 2,082 | 2,115 | 2,057 | 2,062 | 281,900 | 2,062 |
| 2024-02-08 | 2,122 | 2,129 | 2,092 | 2,103 | 142,100 | 2,103 |
| 2024-02-07 | 2,109 | 2,130 | 2,088 | 2,115 | 224,400 | 2,115 |
| 2024-02-06 | 2,137 | 2,137 | 2,104 | 2,108 | 156,500 | 2,108 |
| 2024-02-05 | 2,123 | 2,162 | 2,108 | 2,145 | 263,900 | 2,145 |
| 2024-02-02 | 2,105 | 2,150 | 2,105 | 2,130 | 169,300 | 2,130 |
| 2024-02-01 | 2,120 | 2,129 | 2,091 | 2,105 | 252,800 | 2,105 |
| 2024-01-31 | 2,140 | 2,165 | 2,127 | 2,145 | 202,900 | 2,145 |
| 2024-01-30 | 2,164 | 2,164 | 2,136 | 2,154 | 140,800 | 2,154 |
| 2024-01-29 | 2,130 | 2,165 | 2,115 | 2,151 | 244,500 | 2,151 |
| 2024-01-26 | 2,147 | 2,147 | 2,108 | 2,109 | 181,200 | 2,109 |
| 2024-01-25 | 2,160 | 2,173 | 2,123 | 2,145 | 237,800 | 2,145 |
| 2024-01-24 | 2,153 | 2,179 | 2,147 | 2,164 | 189,900 | 2,164 |
| 2024-01-23 | 2,230 | 2,234 | 2,157 | 2,157 | 349,000 | 2,157 |
| 2024-01-22 | 2,160 | 2,218 | 2,147 | 2,210 | 239,600 | 2,210 |
| 2024-01-19 | 2,143 | 2,195 | 2,128 | 2,160 | 277,700 | 2,160 |
| 2024-01-18 | 2,081 | 2,147 | 2,081 | 2,140 | 449,600 | 2,140 |
| 2024-01-17 | 2,171 | 2,181 | 2,081 | 2,090 | 798,100 | 2,090 |
| 2024-01-16 | 2,231 | 2,263 | 2,156 | 2,173 | 803,900 | 2,173 |
| 2024-01-15 | 2,308 | 2,310 | 2,224 | 2,241 | 451,900 | 2,241 |
| 2024-01-12 | 2,322 | 2,325 | 2,296 | 2,303 | 291,400 | 2,303 |
| 2024-01-11 | 2,353 | 2,357 | 2,328 | 2,337 | 239,500 | 2,337 |
| 2024-01-10 | 2,349 | 2,394 | 2,344 | 2,351 | 204,300 | 2,351 |
| 2024-01-09 | 2,290 | 2,355 | 2,279 | 2,350 | 354,300 | 2,350 |
| 2024-01-05 | 2,350 | 2,350 | 2,297 | 2,303 | 282,600 | 2,303 |
| 2024-01-04 | 2,290 | 2,340 | 2,245 | 2,321 | 450,400 | 2,321 |
分割・併合履歴 ： なし
