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
2022-12-082,5662,5982,5312,579194,7002,579
2022-12-072,5292,5702,5222,566211,4002,566
2022-12-062,4802,5912,4712,554299,9002,554
2022-12-052,4982,5162,4572,504248,4002,504
2022-12-022,4332,4972,4302,484231,2002,484
2022-12-012,4402,4792,4272,466352,0002,466
2022-11-302,3852,4582,3752,416427,7002,416
2022-11-292,3652,3852,3302,361288,1002,361
2022-11-282,3932,4012,3432,358268,3002,358
2022-11-252,3152,4812,3062,398601,2002,398
2022-11-242,2972,3052,2752,302297,3002,302
2022-11-222,2492,2792,2352,277408,1002,277
2022-11-212,2872,3062,2412,282311,0002,282
2022-11-182,3302,3832,2702,294552,5002,294
2022-11-172,3062,3782,2922,344265,2002,344
2022-11-162,2902,3392,2622,306440,4002,306
2022-11-152,1722,3152,1232,2821,060,3002,282
2022-11-142,0662,1602,0502,072370,9002,072
2022-11-112,0942,1052,0762,083178,9002,083
2022-11-102,0792,1072,0502,063142,5002,063
2022-11-092,1012,1232,0742,074130,3002,074
2022-11-082,1252,1512,1082,128153,3002,128
2022-11-072,0902,1202,0692,116160,6002,116
2022-11-042,0692,0982,0552,087138,0002,087
2022-11-022,0692,0952,0582,085201,7002,085
2022-11-012,0322,0812,0152,070270,3002,070
2022-10-312,0132,0251,9752,010181,4002,010
2022-10-282,0002,0221,9782,002231,1002,002
2022-10-272,0632,0632,0122,017199,2002,017
2022-10-262,0702,0932,0502,050154,1002,050
2022-10-252,0472,0712,0002,059198,5002,059
2022-10-242,0902,1022,0212,057328,0002,057
2022-10-212,0902,1232,0712,088208,8002,088
2022-10-202,0732,1102,0672,100321,8002,100
2022-10-192,0002,1991,9912,0941,319,0002,094
2022-10-181,9211,9481,9151,935257,0001,935
2022-10-171,8861,9031,8711,886118,0001,886
2022-10-141,9171,9261,9031,908122,7001,908
2022-10-131,9471,9611,8731,881197,9001,881
2022-10-121,9431,9761,9311,947147,2001,947
2022-10-111,9011,9781,8981,948289,9001,948
2022-10-071,8801,9121,8801,90881,2001,908
2022-10-061,9051,9271,8841,900150,2001,900
2022-10-051,9001,9021,8641,887150,4001,887
2022-10-041,9101,9401,8961,900203,6001,900
2022-10-031,8601,8981,8211,890197,4001,890
2022-09-301,8901,9131,8371,866349,1001,866
2022-09-291,9041,9251,8811,916188,0001,916
2022-09-281,9251,9351,8521,882291,6001,882
2022-09-271,9151,9501,9121,945207,6001,945
2022-09-261,8641,9161,8501,894218,4001,894
2022-09-221,8711,8931,8531,885148,2001,885
2022-09-211,9011,9291,8881,899177,8001,899
2022-09-201,9171,9541,9061,941245,2001,941
2022-09-161,8411,9141,8411,899288,0001,899
2022-09-151,8961,8961,8421,851200,9001,851
2022-09-141,8721,9081,8641,893267,0001,893
2022-09-131,9101,9211,8801,920204,7001,920
2022-09-121,8511,9081,8511,874270,2001,874
2022-09-091,8331,8401,8051,836192,3001,836
2022-09-081,7561,8221,7521,821243,8001,821
2022-09-071,7011,7621,7011,755303,8001,755
2022-09-061,7801,7841,7021,721643,1001,721
2022-09-051,8391,9031,7711,8061,809,2001,806
2022-09-021,5961,5991,5491,559115,3001,559
2022-09-011,5971,5971,5651,573126,8001,573
2022-08-311,5611,6101,5581,600141,2001,600
2022-08-301,5581,5811,5541,57483,1001,574
2022-08-291,5501,5591,5401,540176,2001,540
2022-08-261,5731,6031,5731,596170,0001,596
2022-08-251,5591,5701,5461,561104,3001,561
2022-08-241,5511,5751,5271,536152,5001,536
2022-08-231,4851,5571,4721,545180,9001,545
2022-08-221,4781,4991,4701,493126,4001,493
2022-08-191,4731,4831,4611,477118,4001,477
2022-08-181,4871,4871,4621,479125,8001,479
2022-08-171,4971,5271,4891,499168,9001,499
2022-08-161,4911,5291,4831,501256,9001,501
2022-08-151,4811,4931,4281,437207,0001,437
2022-08-121,4981,4981,4751,481134,8001,481
2022-08-101,5061,5231,4671,473112,8001,473
2022-08-091,5301,5301,5001,52198,4001,521
2022-08-081,5601,5601,5061,533170,6001,533
2022-08-051,5531,5611,5311,557150,1001,557
2022-08-041,5211,5431,5201,52687,1001,526
2022-08-031,4911,5311,4911,520112,7001,520
2022-08-021,4981,5201,4831,483141,4001,483
2022-08-011,4501,4961,4401,491136,1001,491
2022-07-291,4731,4821,4401,444123,4001,444
2022-07-281,4521,4791,4521,464104,5001,464
2022-07-271,4521,4521,4311,44598,8001,445
2022-07-261,4621,4751,4601,46568,7001,465
2022-07-251,4691,4781,4561,46284,0001,462
2022-07-221,4691,4911,4651,471138,3001,471
2022-07-211,4261,4661,4251,461142,3001,461
2022-07-201,4381,4451,4291,43587,9001,435
2022-07-191,4421,4421,4121,43574,9001,435
2022-07-151,4371,4491,4251,43293,1001,432
2022-07-141,4271,4551,4121,437127,9001,437
2022-07-131,4331,4451,4231,42990,6001,429
2022-07-121,4501,4521,4151,442140,4001,442
2022-07-111,4671,4771,4391,45874,1001,458
2022-07-081,4511,4631,4381,45098,1001,450
2022-07-071,4381,4471,4121,430218,1001,430
2022-07-061,4251,4611,4201,453123,3001,453
2022-07-051,4301,4441,4251,42888,6001,428
2022-07-041,4251,4351,4081,42490,8001,424
2022-07-011,4411,4531,3991,414133,4001,414
2022-06-301,4391,4581,4361,455136,6001,455
2022-06-291,4411,4661,4301,436311,9001,436
2022-06-281,4351,4681,4241,467284,2001,467
2022-06-271,4681,4771,4491,458195,2001,458
2022-06-241,3991,4321,3951,425248,6001,425
2022-06-231,3351,3961,3341,375237,5001,375
2022-06-221,3531,3621,3291,334164,2001,334
2022-06-211,3331,3731,3331,343153,7001,343
2022-06-201,3821,3861,3281,330219,5001,330
2022-06-171,3771,4001,3461,375355,6001,375
2022-06-161,4791,4911,4201,430291,7001,430
2022-06-151,5011,5141,4661,468214,3001,468
2022-06-141,5241,5301,4941,500258,3001,500
2022-06-131,5961,5961,5581,564295,9001,564
2022-06-101,6251,6251,6031,607142,3001,607
2022-06-091,6181,6461,6081,637260,6001,637
2022-06-081,6301,6501,6201,634252,6001,634
2022-06-071,6841,6861,5861,617748,2001,617
2022-06-061,7321,7491,6831,700452,7001,700
2022-06-031,8011,8171,7551,779335,9001,779
2022-06-021,7901,8321,7711,817185,2001,817
2022-06-011,7961,8151,7411,810462,5001,810
2022-05-311,8931,9101,8551,855149,1001,855
2022-05-301,8891,9181,8761,897125,1001,897
2022-05-271,8491,8751,8181,870145,5001,870
2022-05-261,8041,8491,8011,835120,6001,835
2022-05-251,8201,8201,7881,796103,0001,796
2022-05-241,9061,9061,8291,839121,6001,839
2022-05-231,9341,9341,9001,90698,5001,906
2022-05-201,8471,9181,8441,917189,6001,917
2022-05-191,8691,8871,8111,827275,3001,827
2022-05-181,8801,9351,8701,921170,8001,921
2022-05-171,9001,9101,8361,840188,8001,840
2022-05-161,9441,9671,8811,911289,0001,911
2022-05-131,9232,0431,8901,904497,2001,904
2022-05-122,0802,0911,7221,763613,3001,763
2022-05-112,0982,1582,0872,09068,4002,090
2022-05-102,1682,1682,0762,090126,0002,090
2022-05-092,2652,2652,1932,199101,5002,199
2022-05-062,2982,3102,2712,27597,1002,275
2022-05-022,2922,3112,2742,29382,9002,293
2022-04-282,2852,3382,2402,33361,8002,333
2022-04-272,3152,3352,2612,281121,4002,281
2022-04-262,3902,3902,3392,36590,4002,365
2022-04-252,4402,4402,3912,39852,6002,398
2022-04-222,5592,5592,4882,49146,2002,491
2022-04-212,5722,6062,5722,58438,7002,584
2022-04-202,6022,6112,5702,57130,8002,571
2022-04-192,6132,6182,5862,59421,2002,594
2022-04-182,6302,6422,6012,61326,2002,613
2022-04-152,6432,6622,6102,63330,5002,633
2022-04-142,6752,6932,6462,65431,9002,654
2022-04-132,6702,6702,6342,66333,8002,663
2022-04-122,7302,7302,6592,66454,9002,664
2022-04-112,7332,7672,7112,75144,2002,751
2022-04-082,7782,7892,6982,71230,7002,712
2022-04-072,7702,7832,7442,75149,8002,751
2022-04-062,7852,7972,7712,79041,4002,790
2022-04-052,7972,8282,7702,78578,3002,785
2022-04-042,7122,8072,7122,76082,6002,760
2022-04-012,7022,7682,6812,74283,8002,742
2022-03-312,7302,7872,7302,73847,1002,738
2022-03-302,7532,7782,7232,75152,6002,751
2022-03-292,7582,7692,7162,75043,6002,750
2022-03-282,7892,8132,7312,76155,3002,761
2022-03-252,7052,8062,6812,768114,3002,768
2022-03-242,5772,6992,5772,696104,2002,696
2022-03-232,5692,6402,5622,62760,6002,627
2022-03-222,5402,5662,5262,55627,6002,556
2022-03-182,5142,5492,5092,54937,0002,549
2022-03-172,5232,5322,4892,51438,0002,514
2022-03-162,5112,5162,4842,49935,2002,499
2022-03-152,5312,5532,4772,48057,4002,480
2022-03-142,4532,5852,4532,55697,6002,556
2022-03-112,4402,4592,4192,44781,3002,447
2022-03-102,3532,4472,3502,43379,1002,433
2022-03-092,3442,3712,3152,33074,2002,330
2022-03-082,3502,3752,3052,343162,6002,343
2022-03-072,3232,3722,2922,350155,3002,350
2022-03-042,3402,3622,3062,36258,4002,362
2022-03-032,3542,3542,3152,34041,2002,340
2022-03-022,3542,3542,3012,30639,7002,306
2022-03-012,3662,3672,3382,34735,8002,347
2022-02-282,3082,3642,3082,36456,8002,364
2022-02-252,3322,3592,3132,34536,3002,345
2022-02-242,3232,3742,3182,33253,5002,332
2022-02-222,3312,3452,3172,34533,6002,345
2022-02-212,3712,3782,3452,35839,0002,358
2022-02-182,3692,4042,3612,39331,7002,393
2022-02-172,4482,4662,4022,41948,3002,419
2022-02-162,4312,4522,3962,43037,1002,430
2022-02-152,4582,4842,4012,42488,1002,424
2022-02-142,4792,5102,4772,49648,6002,496
2022-02-102,5002,5352,4782,51241,2002,512
2022-02-092,4582,4882,4382,47548,3002,475
2022-02-082,4762,5032,4522,45857,1002,458
2022-02-072,4962,4962,4482,48143,7002,481
2022-02-042,4002,4752,4002,46546,9002,465
2022-02-032,4162,4562,4162,42648,8002,426
2022-02-022,3612,4752,3612,46668,6002,466
2022-02-012,3542,4532,3412,361129,5002,361
2022-01-312,2892,3602,2562,35390,4002,353
2022-01-282,3722,3932,2812,289132,6002,289
2022-01-272,4192,4602,3172,385249,9002,385
2022-01-262,3502,4282,3472,400141,5002,400
2022-01-252,3482,3652,2992,333104,4002,333
2022-01-242,3052,3592,2772,33185,7002,331
2022-01-212,3042,3622,3022,35592,3002,355
2022-01-202,3202,3512,3112,33559,6002,335
2022-01-192,3702,3822,3032,31184,6002,311
2022-01-182,4202,4442,3862,39461,5002,394
2022-01-172,3692,4192,3682,38553,2002,385
2022-01-142,3822,3932,3582,36958,8002,369
2022-01-132,4262,4362,3792,40039,8002,400
2022-01-122,3902,4352,3832,41898,5002,418
2022-01-112,3452,3662,3322,34560,2002,345
2022-01-072,3812,4002,3382,36771,5002,367
2022-01-062,4312,4742,3762,382114,5002,382
2022-01-052,5052,5052,4342,458169,8002,458
2022-01-042,4382,5042,4042,48796,7002,487

分割・併合履歴 : なし