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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,320	2,350	2,283	2,300	488,100	2,300
2023-12-28	2,400	2,403	2,307	2,310	524,300	2,310
2023-12-27	2,400	2,412	2,352	2,378	540,300	2,378
2023-12-26	2,335	2,406	2,295	2,393	627,000	2,393
2023-12-25	2,409	2,420	2,321	2,336	526,500	2,336
2023-12-22	2,394	2,432	2,391	2,400	371,800	2,400
2023-12-21	2,388	2,427	2,356	2,384	593,500	2,384
2023-12-20	2,303	2,399	2,303	2,385	718,700	2,385
2023-12-19	2,248	2,305	2,227	2,298	587,100	2,298
2023-12-18	2,166	2,253	2,155	2,247	549,700	2,247
2023-12-15	2,101	2,214	2,098	2,175	657,500	2,175
2023-12-14	2,053	2,141	2,040	2,099	538,500	2,099
2023-12-13	2,038	2,050	2,021	2,044	364,500	2,044
2023-12-12	2,058	2,061	2,009	2,035	459,500	2,035
2023-12-11	2,085	2,085	2,045	2,070	388,500	2,070
2023-12-08	2,090	2,108	2,041	2,056	447,800	2,056
2023-12-07	2,139	2,154	2,112	2,115	234,200	2,115
2023-12-06	2,100	2,157	2,097	2,154	275,900	2,154
2023-12-05	2,126	2,146	2,108	2,109	324,300	2,109
2023-12-04	2,141	2,151	2,101	2,128	354,300	2,128
2023-12-01	2,163	2,171	2,127	2,141	480,000	2,141
2023-11-30	2,129	2,185	2,123	2,160	595,900	2,160
2023-11-29	2,146	2,163	2,116	2,129	420,300	2,129
2023-11-28	2,135	2,189	2,100	2,161	1,271,200	2,161
2023-11-27	1,956	2,273	1,945	2,126	3,341,900	2,126
2023-11-24	1,993	1,995	1,956	1,956	273,400	1,956
2023-11-22	2,000	2,040	1,972	1,995	387,500	1,995
2023-11-21	1,939	2,006	1,931	2,005	514,900	2,005
2023-11-20	1,939	1,950	1,910	1,915	576,900	1,915
2023-11-17	1,869	1,940	1,851	1,936	754,800	1,936
2023-11-16	1,940	1,951	1,862	1,885	988,700	1,885
2023-11-15	1,961	1,996	1,923	1,932	1,151,100	1,932
2023-11-14	2,041	2,042	2,005	2,011	660,300	2,011
2023-11-13	2,080	2,087	2,026	2,049	518,000	2,049
2023-11-10	2,091	2,125	2,065	2,114	321,600	2,114
2023-11-09	2,079	2,119	2,035	2,101	419,500	2,101
2023-11-08	2,160	2,186	2,081	2,108	606,600	2,108
2023-11-07	2,161	2,167	2,106	2,116	413,300	2,116
2023-11-06	2,164	2,193	2,126	2,174	314,400	2,174
2023-11-02	2,160	2,171	2,121	2,131	218,300	2,131
2023-11-01	2,169	2,169	2,121	2,143	193,800	2,143
2023-10-31	2,114	2,164	2,087	2,141	312,100	2,141
2023-10-30	2,156	2,156	2,062	2,079	414,200	2,079
2023-10-27	2,125	2,169	2,116	2,156	280,400	2,156
2023-10-26	2,110	2,172	2,082	2,112	401,300	2,112
2023-10-25	2,135	2,187	2,123	2,160	293,200	2,160
2023-10-24	2,051	2,137	1,975	2,117	762,100	2,117
2023-10-23	2,098	2,104	2,020	2,031	409,900	2,031
2023-10-20	2,081	2,109	2,041	2,088	498,600	2,088
2023-10-19	2,136	2,160	2,106	2,117	387,900	2,117
2023-10-18	2,201	2,202	2,145	2,182	358,700	2,182
2023-10-17	2,233	2,284	2,176	2,197	531,300	2,197
2023-10-16	2,200	2,256	2,170	2,215	659,200	2,215
2023-10-13	2,184	2,313	2,157	2,250	1,297,400	2,250
2023-10-12	2,152	2,165	2,122	2,137	289,400	2,137
2023-10-11	2,141	2,178	2,088	2,155	436,500	2,155
2023-10-10	2,091	2,133	2,089	2,128	224,500	2,128
2023-10-06	2,100	2,110	2,056	2,070	309,600	2,070
2023-10-05	2,037	2,088	2,012	2,074	366,000	2,074
2023-10-04	2,063	2,079	2,002	2,005	558,000	2,005
2023-10-03	2,180	2,191	2,108	2,113	286,000	2,113
2023-10-02	2,225	2,241	2,185	2,190	195,000	2,190
2023-09-29	2,227	2,243	2,197	2,206	160,300	2,206
2023-09-28	2,215	2,244	2,208	2,221	142,000	2,221
2023-09-27	2,228	2,255	2,205	2,229	160,700	2,229
2023-09-26	2,248	2,253	2,211	2,218	181,300	2,218
2023-09-25	2,234	2,293	2,221	2,262	183,300	2,262
2023-09-22	2,224	2,257	2,190	2,234	476,900	2,234
2023-09-21	2,230	2,231	2,134	2,148	519,700	2,148
2023-09-20	2,220	2,274	2,216	2,237	223,000	2,237
2023-09-19	2,249	2,263	2,215	2,227	251,300	2,227
2023-09-15	2,294	2,302	2,234	2,253	296,400	2,253
2023-09-14	2,270	2,281	2,228	2,271	323,800	2,271
2023-09-13	2,284	2,289	2,257	2,271	187,200	2,271
2023-09-12	2,289	2,341	2,276	2,291	191,600	2,291
2023-09-11	2,367	2,380	2,286	2,290	398,600	2,290
2023-09-08	2,336	2,370	2,322	2,338	246,800	2,338
2023-09-07	2,338	2,355	2,321	2,331	226,000	2,331
2023-09-06	2,399	2,399	2,339	2,345	367,500	2,345
2023-09-05	2,399	2,435	2,382	2,402	167,200	2,402
2023-09-04	2,401	2,401	2,374	2,399	191,800	2,399
2023-09-01	2,392	2,409	2,377	2,401	246,400	2,401
2023-08-31	2,370	2,387	2,347	2,380	382,100	2,380
2023-08-30	2,400	2,400	2,355	2,356	222,800	2,356
2023-08-29	2,383	2,403	2,371	2,386	149,600	2,386
2023-08-28	2,391	2,410	2,372	2,386	174,600	2,386
2023-08-25	2,367	2,405	2,351	2,373	145,200	2,373
2023-08-24	2,420	2,435	2,385	2,397	205,500	2,397
2023-08-23	2,355	2,412	2,340	2,412	227,300	2,412
2023-08-22	2,399	2,413	2,360	2,377	266,700	2,377
2023-08-21	2,338	2,412	2,312	2,401	329,000	2,401
2023-08-18	2,355	2,379	2,308	2,352	436,300	2,352
2023-08-17	2,390	2,401	2,334	2,386	500,200	2,386
2023-08-16	2,411	2,459	2,391	2,404	284,400	2,404
2023-08-15	2,449	2,451	2,398	2,439	378,400	2,439
2023-08-14	2,500	2,513	2,402	2,409	818,400	2,409
2023-08-10	2,519	2,530	2,422	2,505	1,616,900	2,505
2023-08-09	2,652	2,704	2,627	2,669	625,500	2,669
2023-08-08	2,620	2,631	2,585	2,623	438,400	2,623
2023-08-07	2,534	2,649	2,516	2,639	481,100	2,639
2023-08-04	2,551	2,579	2,514	2,525	324,900	2,525
2023-08-03	2,594	2,618	2,566	2,585	258,900	2,585
2023-08-02	2,560	2,616	2,525	2,601	303,300	2,601
2023-08-01	2,577	2,620	2,554	2,583	392,400	2,583
2023-07-31	2,545	2,576	2,500	2,569	612,800	2,569
2023-07-28	2,522	2,560	2,490	2,524	500,600	2,524
2023-07-27	2,521	2,576	2,506	2,571	261,900	2,571
2023-07-26	2,560	2,571	2,515	2,554	373,700	2,554
2023-07-25	2,666	2,675	2,567	2,574	710,900	2,574
2023-07-24	2,674	2,711	2,657	2,675	369,200	2,675
2023-07-21	2,678	2,693	2,632	2,640	403,900	2,640
2023-07-20	2,758	2,783	2,691	2,708	391,600	2,708
2023-07-19	2,602	2,825	2,602	2,786	1,222,800	2,786
2023-07-18	2,782	2,853	2,580	2,620	2,483,300	2,620
2023-07-14	2,720	2,726	2,557	2,632	838,700	2,632
2023-07-13	2,790	2,790	2,698	2,736	496,400	2,736
2023-07-12	2,596	2,662	2,587	2,645	260,700	2,645
2023-07-11	2,538	2,640	2,515	2,588	379,300	2,588
2023-07-10	2,667	2,678	2,513	2,538	688,100	2,538
2023-07-07	2,640	2,747	2,606	2,667	621,300	2,667
2023-07-06	2,691	2,718	2,576	2,593	567,800	2,593
2023-07-05	2,560	2,771	2,554	2,679	951,700	2,679
2023-07-04	2,453	2,585	2,442	2,577	567,300	2,577
2023-07-03	2,435	2,460	2,405	2,436	206,100	2,436
2023-06-30	2,461	2,467	2,406	2,441	209,000	2,441
2023-06-29	2,433	2,491	2,413	2,434	328,000	2,434
2023-06-28	2,410	2,431	2,388	2,393	197,400	2,393
2023-06-27	2,372	2,401	2,350	2,400	220,900	2,400
2023-06-26	2,380	2,414	2,354	2,387	178,300	2,387
2023-06-23	2,477	2,483	2,375	2,380	399,200	2,380
2023-06-22	2,450	2,491	2,438	2,459	231,000	2,459
2023-06-21	2,433	2,449	2,405	2,434	179,000	2,434
2023-06-20	2,474	2,475	2,426	2,452	157,700	2,452
2023-06-19	2,446	2,489	2,433	2,474	185,100	2,474
2023-06-16	2,450	2,469	2,422	2,429	252,200	2,429
2023-06-15	2,450	2,460	2,409	2,435	201,900	2,435
2023-06-14	2,429	2,458	2,405	2,442	299,200	2,442
2023-06-13	2,373	2,409	2,352	2,400	243,200	2,400
2023-06-12	2,378	2,398	2,345	2,354	296,700	2,354
2023-06-09	2,402	2,423	2,382	2,390	125,300	2,390
2023-06-08	2,410	2,449	2,380	2,400	203,700	2,400
2023-06-07	2,500	2,500	2,396	2,430	218,200	2,430
2023-06-06	2,465	2,486	2,435	2,465	119,200	2,465
2023-06-05	2,510	2,520	2,448	2,481	228,800	2,481
2023-06-02	2,452	2,522	2,442	2,504	270,600	2,504
2023-06-01	2,365	2,450	2,356	2,445	248,000	2,445
2023-05-31	2,442	2,452	2,372	2,373	348,600	2,373
2023-05-30	2,410	2,428	2,362	2,421	311,900	2,421
2023-05-29	2,472	2,483	2,411	2,427	261,300	2,427
2023-05-26	2,506	2,521	2,456	2,463	185,500	2,463
2023-05-25	2,533	2,537	2,464	2,494	409,300	2,494
2023-05-24	2,559	2,580	2,502	2,504	312,500	2,504
2023-05-23	2,620	2,630	2,561	2,571	263,600	2,571
2023-05-22	2,633	2,644	2,591	2,594	292,800	2,594
2023-05-19	2,665	2,696	2,631	2,664	203,500	2,664
2023-05-18	2,744	2,756	2,664	2,673	297,900	2,673
2023-05-17	2,720	2,795	2,693	2,712	365,700	2,712
2023-05-16	2,703	2,722	2,617	2,705	342,700	2,705
2023-05-15	2,694	2,734	2,589	2,665	752,200	2,665
2023-05-12	2,740	2,777	2,722	2,744	393,900	2,744
2023-05-11	2,766	2,797	2,752	2,788	232,700	2,788
2023-05-10	2,829	2,840	2,771	2,781	226,500	2,781
2023-05-09	2,856	2,856	2,794	2,825	192,900	2,825
2023-05-08	2,910	2,916	2,814	2,840	292,400	2,840
2023-05-02	2,825	2,892	2,806	2,889	197,800	2,889
2023-05-01	2,888	2,910	2,820	2,840	236,900	2,840
2023-04-28	2,819	2,860	2,774	2,853	374,500	2,853
2023-04-27	2,751	2,820	2,748	2,783	195,900	2,783
2023-04-26	2,789	2,803	2,742	2,773	324,100	2,773
2023-04-25	2,859	2,907	2,804	2,827	308,900	2,827
2023-04-24	2,898	2,919	2,810	2,827	415,300	2,827
2023-04-21	2,909	2,918	2,850	2,892	399,200	2,892
2023-04-20	2,962	2,984	2,924	2,928	248,000	2,928
2023-04-19	2,916	3,015	2,890	2,992	486,600	2,992
2023-04-18	3,005	3,020	2,924	2,952	782,400	2,952
2023-04-17	3,085	3,120	2,990	3,020	938,800	3,020
2023-04-14	2,950	3,235	2,939	3,155	2,162,100	3,155
2023-04-13	2,681	2,841	2,675	2,810	1,168,000	2,810
2023-04-12	2,584	2,713	2,569	2,709	924,500	2,709
2023-04-11	2,540	2,615	2,528	2,535	552,800	2,535
2023-04-10	2,417	2,505	2,416	2,490	299,500	2,490
2023-04-07	2,451	2,458	2,381	2,384	113,300	2,384
2023-04-06	2,386	2,463	2,371	2,422	183,300	2,422
2023-04-05	2,396	2,459	2,395	2,425	271,600	2,425
2023-04-04	2,475	2,491	2,384	2,406	244,700	2,406
2023-04-03	2,480	2,482	2,431	2,463	173,400	2,463
2023-03-31	2,490	2,496	2,448	2,457	227,800	2,457
2023-03-30	2,479	2,526	2,455	2,495	377,000	2,495
2023-03-29	2,416	2,443	2,398	2,437	265,900	2,437
2023-03-28	2,457	2,480	2,375	2,416	451,500	2,416
2023-03-27	2,366	2,478	2,353	2,472	707,000	2,472
2023-03-24	2,250	2,433	2,240	2,408	1,910,200	2,408
2023-03-23	2,100	2,179	2,072	2,171	382,500	2,171
2023-03-22	2,105	2,130	2,079	2,122	353,600	2,122
2023-03-20	2,026	2,115	2,006	2,030	559,500	2,030
2023-03-17	2,157	2,167	2,114	2,126	1,057,000	2,126
2023-03-16	2,100	2,146	2,071	2,124	476,700	2,124
2023-03-15	2,160	2,191	2,130	2,179	377,700	2,179
2023-03-14	2,207	2,218	2,122	2,126	465,700	2,126
2023-03-13	2,255	2,265	2,210	2,250	269,300	2,250
2023-03-10	2,317	2,329	2,288	2,291	307,800	2,291
2023-03-09	2,330	2,349	2,312	2,349	183,400	2,349
2023-03-08	2,372	2,405	2,336	2,337	341,000	2,337
2023-03-07	2,386	2,428	2,377	2,390	216,800	2,390
2023-03-06	2,371	2,399	2,365	2,378	214,200	2,378
2023-03-03	2,384	2,390	2,353	2,361	222,100	2,361
2023-03-02	2,370	2,379	2,348	2,370	174,100	2,370
2023-03-01	2,357	2,402	2,350	2,381	259,100	2,381
2023-02-28	2,386	2,410	2,342	2,359	257,200	2,359
2023-02-27	2,349	2,397	2,341	2,371	233,300	2,371
2023-02-24	2,402	2,420	2,318	2,354	388,100	2,354
2023-02-22	2,363	2,416	2,361	2,402	217,300	2,402
2023-02-21	2,436	2,445	2,386	2,393	319,200	2,393
2023-02-20	2,473	2,487	2,436	2,468	367,700	2,468
2023-02-17	2,488	2,489	2,436	2,455	444,500	2,455
2023-02-16	2,439	2,525	2,398	2,497	604,600	2,497
2023-02-15	2,385	2,470	2,349	2,434	1,027,800	2,434
2023-02-14	2,437	2,542	2,421	2,535	687,300	2,535
2023-02-13	2,369	2,391	2,341	2,387	243,700	2,387
2023-02-10	2,364	2,460	2,341	2,409	372,400	2,409
2023-02-09	2,377	2,413	2,355	2,375	266,300	2,375
2023-02-08	2,379	2,398	2,324	2,369	270,200	2,369
2023-02-07	2,248	2,425	2,247	2,398	655,000	2,398
2023-02-06	2,470	2,483	2,200	2,270	1,687,600	2,270
2023-02-03	2,476	2,517	2,475	2,491	180,300	2,491
2023-02-02	2,478	2,494	2,456	2,472	167,200	2,472
2023-02-01	2,453	2,488	2,432	2,469	179,200	2,469
2023-01-31	2,499	2,503	2,449	2,459	236,600	2,459
2023-01-30	2,579	2,581	2,479	2,500	474,300	2,500
2023-01-27	2,409	2,560	2,399	2,538	700,400	2,538
2023-01-26	2,415	2,418	2,386	2,413	154,300	2,413
2023-01-25	2,333	2,405	2,321	2,402	299,500	2,402
2023-01-24	2,354	2,392	2,340	2,343	275,400	2,343
2023-01-23	2,373	2,385	2,330	2,342	166,100	2,342
2023-01-20	2,298	2,364	2,291	2,357	176,400	2,357
2023-01-19	2,332	2,347	2,301	2,309	134,000	2,309
2023-01-18	2,342	2,371	2,311	2,349	325,900	2,349
2023-01-17	2,309	2,343	2,293	2,318	182,500	2,318
2023-01-16	2,354	2,372	2,271	2,289	331,300	2,289
2023-01-13	2,360	2,370	2,317	2,369	227,000	2,369
2023-01-12	2,400	2,400	2,332	2,351	249,300	2,351
2023-01-11	2,390	2,407	2,382	2,384	173,500	2,384
2023-01-10	2,367	2,409	2,344	2,377	412,600	2,377
2023-01-06	2,312	2,387	2,301	2,343	379,100	2,343
2023-01-05	2,410	2,440	2,290	2,312	619,000	2,312
2023-01-04	2,376	2,446	2,376	2,405	407,700	2,405

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2023年度]

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 [2023年度]