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
2024-05-211,5871,5921,5331,540561,9001,540
2024-05-201,5811,6111,5741,590214,2001,590
2024-05-171,5761,5951,5731,580252,1001,580
2024-05-161,6261,6291,5571,577533,0001,577
2024-05-151,7421,7421,6181,622573,0001,622
2024-05-141,6831,7471,6751,739297,5001,739
2024-05-131,6941,7051,6841,690178,9001,690
2024-05-101,6951,7071,6731,694116,9001,694
2024-05-091,6771,7021,6671,698123,3001,698
2024-05-081,6911,7161,6801,680180,3001,680
2024-05-071,6991,7101,6831,691250,0001,691
2024-05-021,6751,6891,6711,674148,5001,674
2024-05-011,6501,6911,6501,666225,7001,666
2024-04-301,6971,6971,6501,656240,3001,656
2024-04-261,6491,6941,6341,682361,2001,682
2024-04-251,6801,6861,6291,631364,5001,631
2024-04-241,6761,7161,6661,690280,4001,690
2024-04-231,6681,7071,6631,675313,2001,675
2024-04-221,6391,6591,6291,653187,4001,653
2024-04-191,7221,7221,6201,620551,6001,620
2024-04-181,7081,7441,6991,731272,3001,731
2024-04-171,7101,7251,7031,708258,8001,708
2024-04-161,7131,7351,6621,7081,150,7001,708
2024-04-151,8981,8981,8731,873163,1001,873
2024-04-121,9021,9231,8991,905113,0001,905
2024-04-111,8991,9101,8901,905106,3001,905
2024-04-101,8851,9141,8851,900127,5001,900
2024-04-091,8781,8871,8561,885136,3001,885
2024-04-081,8741,8861,8521,871132,8001,871
2024-04-051,8711,8901,8591,859180,8001,859
2024-04-041,9211,9251,8851,890134,8001,890
2024-04-031,8801,9131,8681,899154,6001,899
2024-04-021,9611,9611,9021,904212,8001,904
2024-04-012,0092,0091,9451,960232,2001,960
2024-03-292,0062,0631,9912,009495,6002,009
2024-03-281,9331,9571,9221,926157,2001,926
2024-03-271,9261,9551,9071,933219,0001,933
2024-03-261,9341,9411,9141,921194,8001,921
2024-03-251,9701,9751,9221,926286,7001,926
2024-03-221,9841,9911,9471,975250,7001,975
2024-03-211,9221,9971,9061,982398,1001,982
2024-03-191,9001,9051,8721,882181,6001,882
2024-03-181,8931,9051,8761,900175,9001,900
2024-03-151,9021,9131,8761,885183,6001,885
2024-03-141,8821,9421,8811,927273,7001,927
2024-03-131,8931,8981,8691,881193,0001,881
2024-03-121,8581,8971,8481,891338,0001,891
2024-03-111,8471,8521,8251,847246,2001,847
2024-03-081,8301,8601,8241,842223,8001,842
2024-03-071,8411,8541,8201,830282,8001,830
2024-03-061,8231,8581,8231,839233,4001,839
2024-03-051,8491,8501,8141,823266,2001,823
2024-03-041,8281,8631,8251,835372,8001,835
2024-03-011,8491,8651,8131,815280,4001,815
2024-02-291,8501,8551,8221,842258,2001,842
2024-02-281,8391,8681,8211,859425,5001,859
2024-02-271,8091,8141,7971,810350,7001,810
2024-02-261,7871,8081,7581,786452,6001,786
2024-02-221,8331,8331,7661,785614,8001,785
2024-02-211,8581,8591,8011,816493,3001,816
2024-02-201,8981,8981,8451,863405,4001,863
2024-02-191,8691,8911,8221,890360,5001,890
2024-02-161,8411,8731,7901,8541,195,6001,854
2024-02-151,9452,0131,8411,8431,777,1001,843
2024-02-142,0692,0732,0282,057524,1002,057
2024-02-132,0572,0862,0292,085489,9002,085
2024-02-092,0822,1152,0572,062281,9002,062
2024-02-082,1222,1292,0922,103142,1002,103
2024-02-072,1092,1302,0882,115224,4002,115
2024-02-062,1372,1372,1042,108156,5002,108
2024-02-052,1232,1622,1082,145263,9002,145
2024-02-022,1052,1502,1052,130169,3002,130
2024-02-012,1202,1292,0912,105252,8002,105
2024-01-312,1402,1652,1272,145202,9002,145
2024-01-302,1642,1642,1362,154140,8002,154
2024-01-292,1302,1652,1152,151244,5002,151
2024-01-262,1472,1472,1082,109181,2002,109
2024-01-252,1602,1732,1232,145237,8002,145
2024-01-242,1532,1792,1472,164189,9002,164
2024-01-232,2302,2342,1572,157349,0002,157
2024-01-222,1602,2182,1472,210239,6002,210
2024-01-192,1432,1952,1282,160277,7002,160
2024-01-182,0812,1472,0812,140449,6002,140
2024-01-172,1712,1812,0812,090798,1002,090
2024-01-162,2312,2632,1562,173803,9002,173
2024-01-152,3082,3102,2242,241451,9002,241
2024-01-122,3222,3252,2962,303291,4002,303
2024-01-112,3532,3572,3282,337239,5002,337
2024-01-102,3492,3942,3442,351204,3002,351
2024-01-092,2902,3552,2792,350354,3002,350
2024-01-052,3502,3502,2972,303282,6002,303
2024-01-042,2902,3402,2452,321450,4002,321

分割・併合履歴 : なし