！決算発表予定日 2024/05/14
6425東証S貸借
業種 機械
ユニバーサルエンターテインメント 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,916 (23/05/08) | 1,620 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,394 (24/01/10) | 1,620 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,697 | 1,697 | 1,650 | 1,674 | -8 | -0.5 | 763,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,639 | 1,716 | 1,629 | 1,682 | +62 | +3.8 | 1,506,700 |
| 4/19 | 1,898 | 1,898 | 1,620 | 1,620 | -285 | -15.0 | 2,396,500 |
| 4/12 | 1,874 | 1,923 | 1,852 | 1,905 | +46 | +2.5 | 615,900 |
| 4/5 | 2,009 | 2,009 | 1,859 | 1,859 | -150 | -7.5 | 915,200 |
| 3/29 | 1,970 | 2,063 | 1,907 | 2,009 | +34 | +1.7 | 1,353,300 |
| 3/22 | 1,893 | 1,997 | 1,872 | 1,975 | +90 | +4.8 | 1,006,300 |
| 3/15 | 1,847 | 1,942 | 1,825 | 1,885 | +43 | +2.3 | 1,234,500 |
| 3/8 | 1,828 | 1,863 | 1,814 | 1,842 | +27 | +1.5 | 1,379,000 |
| 3/1 | 1,787 | 1,868 | 1,758 | 1,815 | +30 | +1.7 | 1,767,400 |
| 2/22 | 1,869 | 1,898 | 1,766 | 1,785 | -69 | -3.7 | 1,874,000 |
| 2/16 | 2,057 | 2,086 | 1,790 | 1,854 | -208 | -10.1 | 3,986,700 |
| 2/9 | 2,123 | 2,162 | 2,057 | 2,062 | -68 | -3.2 | 1,068,800 |
| 2/2 | 2,130 | 2,165 | 2,091 | 2,130 | +21 | +1.0 | 1,010,300 |
| 1/26 | 2,160 | 2,234 | 2,108 | 2,109 | -51 | -2.4 | 1,197,500 |
| 1/19 | 2,308 | 2,310 | 2,081 | 2,160 | -143 | -6.2 | 2,781,200 |
| 1/12 | 2,290 | 2,394 | 2,279 | 2,303 | 0 | 0.0 | 1,089,500 |
| 1/5 | 2,290 | 2,350 | 2,245 | 2,303 | +3 | +0.1 | 733,000 |
| 12/29 | 2,409 | 2,420 | 2,283 | 2,300 | -100 | -4.2 | 2,706,200 |
| 12/22 | 2,166 | 2,432 | 2,155 | 2,400 | +225 | +10.3 | 2,820,800 |
| 12/15 | 2,085 | 2,214 | 2,009 | 2,175 | +119 | +5.8 | 2,408,500 |
| 12/8 | 2,141 | 2,157 | 2,041 | 2,056 | -85 | -4.0 | 1,636,500 |
| 12/1 | 1,956 | 2,273 | 1,945 | 2,141 | +185 | +9.5 | 6,109,300 |
| 11/24 | 1,939 | 2,040 | 1,910 | 1,956 | +20 | +1.0 | 1,752,700 |
| 11/17 | 2,080 | 2,087 | 1,851 | 1,936 | -178 | -8.4 | 4,072,900 |
| 11/10 | 2,164 | 2,193 | 2,035 | 2,114 | -17 | -0.8 | 2,075,400 |
| 11/2 | 2,156 | 2,171 | 2,062 | 2,131 | -25 | -1.2 | 1,138,400 |
| 10/27 | 2,098 | 2,187 | 1,975 | 2,156 | +68 | +3.3 | 2,146,900 |
| 10/20 | 2,200 | 2,284 | 2,041 | 2,088 | -162 | -7.2 | 2,435,700 |
| 10/13 | 2,091 | 2,313 | 2,088 | 2,250 | +180 | +8.7 | 2,247,800 |
| 10/6 | 2,225 | 2,241 | 2,002 | 2,070 | -136 | -6.2 | 1,714,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて