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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,6802,7092,6342,693100,3002,693
2021-10-212,7202,7302,6852,70869,6002,708
2021-10-202,6892,7402,6642,725152,6002,725
2021-10-192,7042,7252,6402,67699,3002,676
2021-10-182,6992,7502,6522,723379,5002,723
2021-10-152,4842,4972,4542,46738,8002,467
2021-10-142,5242,5242,4832,49712,5002,497
2021-10-132,5182,5302,5002,50817,9002,508
2021-10-122,4872,5212,4792,51219,8002,512
2021-10-112,4972,5252,4802,51117,7002,511
2021-10-082,4962,5292,4902,49738,3002,497
2021-10-072,5402,5432,4572,49949,2002,499
2021-10-062,5762,5892,5022,53253,1002,532
2021-10-052,5902,5902,5202,52686,2002,526
2021-10-042,5792,6102,5622,600135,5002,600
2021-10-012,5392,5722,5112,51568,5002,515
2021-09-302,5352,5632,5192,528106,4002,528
2021-09-292,4552,5272,4192,50777,2002,507
2021-09-282,4692,4802,4492,45625,9002,456
2021-09-272,4872,5092,4602,46046,5002,460
2021-09-242,4402,4592,4272,45572,9002,455
2021-09-222,4092,4502,3632,39056,8002,390
2021-09-212,4002,4422,4002,41743,6002,417
2021-09-172,4132,4752,4102,47549,1002,475
2021-09-162,4112,4602,3862,45459,8002,454
2021-09-152,4382,4442,4102,41827,3002,418
2021-09-142,4752,4912,4472,47432,5002,474
2021-09-132,4572,4952,4322,47539,2002,475
2021-09-102,5112,5272,4392,450121,4002,450
2021-09-092,5022,5302,5002,51728,5002,517
2021-09-082,5192,5472,5042,52070,6002,520
2021-09-072,5252,5432,5092,51943,8002,519
2021-09-062,4732,5202,4652,52068,7002,520
2021-09-032,4302,4592,4192,44139,0002,441
2021-09-022,4022,4342,3862,43126,3002,431
2021-09-012,4392,4432,3912,41345,8002,413
2021-08-312,3902,4412,3892,43334,7002,433
2021-08-302,4552,4582,4112,41318,3002,413
2021-08-272,4472,4582,4172,45528,1002,455
2021-08-262,4312,4562,4222,44330,8002,443
2021-08-252,3942,4402,3942,41330,7002,413
2021-08-242,3602,4022,3582,40232,9002,402
2021-08-232,3172,3612,3172,35834,6002,358
2021-08-202,3692,3892,3052,32286,1002,322
2021-08-192,3992,4102,3892,39741,2002,397
2021-08-182,3812,4442,3762,43067,4002,430
2021-08-172,4742,4932,4062,42669,6002,426
2021-08-162,4762,5032,4592,49054,4002,490
2021-08-132,5232,5232,4662,50347,5002,503
2021-08-122,5082,5192,4742,49661,7002,496
2021-08-112,4712,5112,4552,50893,5002,508
2021-08-102,4352,4862,4352,47191,8002,471
2021-08-062,3762,4752,3752,435132,1002,435
2021-08-052,4452,4532,4002,42684,8002,426
2021-08-042,3562,3972,3562,39067,3002,390
2021-08-032,3852,3852,3482,36520,8002,365
2021-08-022,3592,3802,3452,36538,2002,365
2021-07-302,3602,3652,3282,35958,6002,359
2021-07-292,3932,4152,3652,38239,5002,382
2021-07-282,3532,3982,3532,39330,3002,393
2021-07-272,3582,3962,3582,39550,5002,395
2021-07-262,3702,3752,3402,36037,1002,360
2021-07-212,3772,3872,3242,33737,1002,337
2021-07-202,3052,3652,3022,34461,3002,344
2021-07-192,3602,3732,3172,33893,3002,338
2021-07-162,3962,4042,3842,40334,9002,403
2021-07-152,4032,4322,3882,41931,1002,419
2021-07-142,3802,4702,3582,444101,7002,444
2021-07-132,4002,4102,3802,38138,6002,381
2021-07-122,3842,3962,3612,37761,9002,377
2021-07-092,3572,3792,3252,36070,4002,360
2021-07-082,4822,4822,4072,40760,5002,407
2021-07-072,4722,5242,4722,50231,1002,502
2021-07-062,5402,5692,5082,55750,2002,557
2021-07-052,5132,5402,4902,53934,3002,539
2021-07-022,4562,5272,4562,49632,6002,496
2021-07-012,4652,4802,4522,45635,9002,456
2021-06-302,4602,4902,4552,46444,0002,464
2021-06-292,5182,5182,4632,48845,4002,488
2021-06-282,5282,5482,5002,51848,3002,518
2021-06-252,4752,4812,4402,47836,6002,478
2021-06-242,4752,4802,4452,45224,9002,452
2021-06-232,4812,4942,4532,46834,0002,468
2021-06-222,5002,5192,4842,49446,6002,494
2021-06-212,4402,4982,4402,47739,1002,477
2021-06-182,5652,5732,5002,50454,2002,504
2021-06-172,5942,5942,5602,56223,2002,562
2021-06-162,5912,6002,5652,59626,8002,596
2021-06-152,5722,5952,5272,57837,3002,578
2021-06-142,6152,6212,5532,57263,4002,572
2021-06-112,6102,6232,5632,61536,9002,615
2021-06-102,6752,6752,5882,60161,9002,601
2021-06-092,5802,6452,5682,64076,5002,640
2021-06-082,5562,5782,5422,57464,6002,574
2021-06-072,5392,5422,4932,53858,7002,538
2021-06-042,5052,5072,4582,50780,7002,507
2021-06-032,4542,5722,4542,505118,3002,505
2021-06-022,3882,4592,3592,459109,7002,459
2021-06-012,3612,3892,3452,37051,7002,370
2021-05-312,4082,4232,3432,35882,3002,358
2021-05-282,4012,4152,3702,408113,3002,408
2021-05-272,4292,4292,3762,37780,9002,377
2021-05-262,4142,4312,4002,41641,1002,416
2021-05-252,4802,4802,4102,43160,4002,431
2021-05-242,4862,4952,4652,46522,7002,465
2021-05-212,5402,5402,4682,47062,6002,470
2021-05-202,5292,5472,5022,53976,8002,539
2021-05-192,5042,5252,4842,51757,2002,517
2021-05-182,4972,5302,4902,52459,8002,524
2021-05-172,5412,5542,4542,46684,3002,466
2021-05-142,5502,5842,5202,54170,2002,541
2021-05-132,5702,5762,5022,52069,8002,520
2021-05-122,5832,5992,5472,58465,1002,584
2021-05-112,6442,6462,5682,58350,8002,583
2021-05-102,6792,6882,6392,64453,2002,644
2021-05-072,6802,6802,6482,67232,2002,672
2021-05-062,7022,7172,6642,68084,1002,680
2021-04-302,6802,6802,6322,65249,4002,652
2021-04-282,6322,6572,6232,64436,4002,644
2021-04-272,6812,6812,6312,65476,8002,654
2021-04-262,5752,5902,5612,58137,1002,581
2021-04-232,5902,5932,5282,55948,2002,559
2021-04-222,5502,6152,5472,56648,1002,566
2021-04-212,5562,5562,4982,52185,7002,521
2021-04-202,5832,6272,5712,60669,2002,606
2021-04-192,6712,6712,6202,63062,9002,630
2021-04-162,6502,6852,6462,67720,9002,677
2021-04-152,6302,6652,6202,65643,4002,656
2021-04-142,6822,6892,6352,64198,4002,641
2021-04-132,7012,7272,6892,70073,3002,700
2021-04-122,7212,7432,7112,72722,8002,727
2021-04-092,7022,7362,6902,72061,1002,720
2021-04-082,7862,7862,7182,74837,1002,748
2021-04-072,7202,7682,7202,76832,0002,768
2021-04-062,7972,8202,7162,73247,5002,732
2021-04-052,7842,7952,7502,79043,1002,790
2021-04-022,6982,7482,6982,73438,4002,734
2021-04-012,6982,7102,6722,70463,2002,704
2021-03-312,7482,7692,6952,69860,7002,698
2021-03-302,7502,7962,7312,77770,0002,777
2021-03-292,7762,7822,6722,70082,8002,700
2021-03-262,7532,7772,7182,74944,1002,749
2021-03-252,7002,7442,6752,71783,7002,717
2021-03-242,8122,8122,7002,70169,3002,701
2021-03-232,7992,8202,7802,80168,4002,801
2021-03-222,7742,8042,7272,76968,0002,769
2021-03-192,8242,8252,7742,77673,6002,776
2021-03-182,8422,8422,7932,82471,8002,824
2021-03-172,7962,8152,7712,79357,2002,793
2021-03-162,7722,8142,7442,81185,6002,811
2021-03-152,8052,8442,7702,79090,5002,790
2021-03-122,8002,8422,7682,83266,0002,832
2021-03-112,8482,8702,7912,82068,0002,820
2021-03-102,7922,8312,7302,81294,6002,812
2021-03-092,7252,8382,7252,820178,1002,820
2021-03-082,6102,6852,5992,679107,5002,679
2021-03-052,5752,6132,5412,60885,8002,608
2021-03-042,5342,5692,5012,55060,9002,550
2021-03-032,4802,5552,4802,53157,2002,531
2021-03-022,5422,5652,4702,48386,2002,483
2021-03-012,4962,5502,4542,55079,4002,550
2021-02-262,4912,5142,4312,48978,9002,489
2021-02-252,4852,4952,4412,49175,1002,491
2021-02-242,4012,4532,3862,426128,1002,426
2021-02-222,3752,3962,3412,38547,1002,385
2021-02-192,3452,3502,3072,32881,5002,328
2021-02-182,4802,4802,3352,345107,1002,345
2021-02-172,3912,4462,3872,41657,4002,416
2021-02-162,3922,4352,3412,391106,8002,391
2021-02-152,5602,6332,3932,401177,1002,401
2021-02-122,5352,5352,4702,49345,6002,493
2021-02-102,5182,5422,4882,53568,5002,535
2021-02-092,5182,5182,4442,48074,2002,480
2021-02-082,5102,5382,4852,51850,6002,518
2021-02-052,4742,5092,4492,50562,5002,505
2021-02-042,4402,4582,4162,42548,3002,425
2021-02-032,4352,4872,4352,45248,9002,452
2021-02-022,3502,4452,3452,44051,7002,440
2021-02-012,3562,3872,3492,35552,5002,355
2021-01-292,4002,4172,3692,39057,2002,390
2021-01-282,4412,4412,3932,40043,5002,400
2021-01-272,4602,4792,4352,45834,4002,458
2021-01-262,4582,4722,4362,46043,8002,460
2021-01-252,4762,4992,4322,44651,5002,446
2021-01-222,5592,5652,4752,48374,0002,483
2021-01-212,5352,5792,5292,56472,5002,564
2021-01-202,5452,5502,5242,53953,9002,539
2021-01-192,4942,5432,4832,53867,0002,538
2021-01-182,4902,4962,4552,48162,8002,481
2021-01-152,4652,5012,4502,48895,5002,488
2021-01-142,4582,4772,4352,47183,7002,471
2021-01-132,4532,4592,4052,43066,2002,430
2021-01-122,4002,4412,3772,43476,9002,434
2021-01-082,3622,4062,3502,40290,5002,402
2021-01-072,3872,4002,3522,35988,4002,359
2021-01-062,3302,3872,3292,38561,2002,385
2021-01-052,3472,3582,3162,34664,3002,346
2021-01-042,3802,3852,3332,36384,8002,363

分割・併合履歴 : なし