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
2022-06-281,4351,4681,4241,467284,2001,467
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