KabuInsight

ユニバーサルエンターテインメント

6425
スタンダード/機械/Universal Entertainment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13773.0795.0771.0784.0-4.0-0.51%279,200
2026-03-12771.0790.0764.0788.0+11.0+1.42%332,900
2026-03-11760.0783.0760.0777.0+22.0+2.91%272,200
2026-03-10732.0759.0724.0755.0+38.0+5.30%537,700
2026-03-09715.0720.0698.0717.0-28.0-3.76%525,900
2026-03-06722.0751.0716.0745.0+24.0+3.33%515,600
2026-03-05710.0733.0709.0721.0+30.0+4.34%503,300
2026-03-04702.0712.0683.0691.0-20.0-2.81%517,900
2026-03-03738.0740.0710.0711.0-27.0-3.66%353,500
2026-03-02719.0741.0714.0738.0-7.0-0.94%390,000
2026-02-27756.0759.0737.0745.0-8.0-1.06%252,600
2026-02-26724.0756.0723.0753.0+33.0+4.58%448,600
2026-02-25725.0736.0716.0720.0+2.0+0.28%291,900
2026-02-24707.0734.0707.0718.0+6.0+0.84%285,000
2026-02-20712.0717.0705.0712.00.00.00%296,700
2026-02-19709.0715.0706.0712.0-1.0-0.14%163,200
2026-02-18717.0717.0700.0713.0+4.0+0.56%332,800
2026-02-17730.0741.0705.0709.0-35.0-4.70%519,000
2026-02-16706.0745.0703.0744.0+48.0+6.90%633,500
2026-02-13763.0774.0686.0696.0-96.0-12.12%1,426,400
2026-02-12800.0815.0786.0792.0+3.0+0.38%365,900
2026-02-10780.0796.0779.0789.0+7.0+0.90%222,900
2026-02-09799.0799.0776.0782.0+4.0+0.51%276,100
2026-02-06781.0781.0764.0778.0-10.0-1.27%220,300
2026-02-05785.0804.0781.0788.0+5.0+0.64%327,200
2026-02-04761.0783.0758.0783.0+8.0+1.03%269,700
2026-02-03779.0790.0773.0775.0+2.0+0.26%239,800
2026-02-02773.0785.0765.0773.0-5.0-0.64%260,700
2026-01-30765.0787.0763.0778.0+4.0+0.52%217,200
2026-01-29770.0778.0758.0774.0+1.0+0.13%376,100
2026-01-28763.0786.0756.0773.0+2.0+0.26%263,900
2026-01-27787.0789.0770.0771.0-19.0-2.41%263,600
2026-01-26815.0820.0785.0790.0-40.0-4.82%376,200
2026-01-23805.0831.0798.0830.0+22.0+2.72%380,600
2026-01-22810.0828.0800.0808.0+16.0+2.02%417,800
2026-01-21800.0804.0784.0792.0-16.0-1.98%311,600
2026-01-20797.0819.0791.0808.0+22.0+2.80%433,300
2026-01-19771.0802.0752.0786.0+11.0+1.42%561,300
2026-01-16793.0795.0771.0775.0-15.0-1.90%327,600
2026-01-15776.0793.0744.0790.0+2.0+0.25%788,000
2026-01-14804.0805.0776.0788.0-17.0-2.11%659,500
2026-01-13825.0825.0793.0805.0-24.0-2.90%541,200
2026-01-09811.0836.0807.0829.0+33.0+4.15%447,200
2026-01-08804.0811.0794.0796.0-8.0-1.00%210,400
2026-01-07801.0812.0793.0804.0-1.0-0.12%301,800
2026-01-06795.0816.0787.0805.0+22.0+2.81%296,100
2026-01-05800.0806.0780.0783.0-13.0-1.63%445,400
2025-12-30829.0830.0791.0796.0-42.0-5.01%855,700
2025-12-29836.0852.0817.0838.0+17.0+2.07%483,300
2025-12-26812.0835.0810.0821.0+15.0+1.86%703,900
2025-12-25785.0839.0777.0806.0+34.0+4.40%1,084,000
2025-12-24766.0794.0760.0772.0+7.0+0.92%533,900
2025-12-23749.0773.0741.0765.0+29.0+3.94%530,100
2025-12-22751.0763.0733.0736.0-29.0-3.79%757,700
2025-12-19702.0772.0700.0765.0+70.0+10.07%1,116,500
2025-12-18689.0695.0683.0695.0+2.0+0.29%299,100
2025-12-17684.0697.0682.0693.0+6.0+0.87%407,500
2025-12-16705.0705.0687.0687.0-19.0-2.69%663,100
2025-12-15713.0725.0700.0706.0-12.0-1.67%456,500
2025-12-12712.0733.0712.0718.0+5.0+0.70%312,600
2025-12-11714.0719.0701.0713.0+1.0+0.14%294,000
2025-12-10712.0717.0701.0712.0+1.0+0.14%373,300
2025-12-09718.0722.0707.0711.0-11.0-1.52%296,100
2025-12-08718.0723.0708.0722.0+11.0+1.55%291,700
2025-12-05717.0726.0711.0711.0-19.0-2.60%302,300
2025-12-04707.0730.0707.0730.0+20.0+2.82%423,900
2025-12-03719.0719.0709.0710.0-4.0-0.56%349,500
2025-12-02740.0740.0713.0714.0-28.0-3.77%399,500
2025-12-01754.0758.0739.0742.0-9.0-1.20%412,700
2025-11-28768.0780.0743.0751.0-13.0-1.70%431,000
2025-11-27755.0770.0750.0764.0+11.0+1.46%323,000
2025-11-26743.0756.0737.0753.0+17.0+2.31%248,300
2025-11-25765.0766.0734.0736.0-31.0-4.04%394,700
2025-11-21719.0767.0719.0767.0+37.0+5.07%580,900
2025-11-20722.0734.0713.0730.0+18.0+2.53%439,400
2025-11-19732.0741.0708.0712.0-17.0-2.33%667,100
2025-11-18769.0769.0725.0729.0-48.0-6.18%916,500
2025-11-17815.0821.0773.0777.0-49.0-5.93%883,500
2025-11-14854.0855.0817.0826.0-28.0-3.28%602,200
2025-11-13878.0878.0852.0854.0-27.0-3.06%260,800
2025-11-12865.0885.0861.0881.0+15.0+1.73%219,800
2025-11-11884.0884.0856.0866.0-7.0-0.80%209,600
2025-11-10854.0873.0854.0873.0+19.0+2.22%195,600
2025-11-07847.0856.0847.0854.0-1.0-0.12%161,700
2025-11-06851.0873.0847.0855.0+8.0+0.94%298,400
2025-11-05844.0847.0827.0847.0-4.0-0.47%363,900
2025-11-04858.0859.0842.0851.0-14.0-1.62%378,100
2025-10-31877.0880.0861.0865.0-12.0-1.37%271,600
2025-10-30879.0885.0870.0877.0-2.0-0.23%344,900
2025-10-29891.0893.0877.0879.0-13.0-1.46%433,700
2025-10-28925.0925.0892.0892.0-33.0-3.57%314,000
2025-10-27930.0930.0918.0925.0+3.0+0.33%178,500
2025-10-24935.0935.0922.0922.0-13.0-1.39%114,700
2025-10-23934.0939.0925.0935.0-5.0-0.53%101,900
2025-10-22938.0942.0930.0940.0+4.0+0.43%104,400
2025-10-21938.0959.0933.0936.0-2.0-0.21%271,000
2025-10-20926.0939.0920.0938.0+27.0+2.96%197,700
2025-10-17918.0918.0906.0911.0-10.0-1.09%211,700
2025-10-16909.0928.0908.0921.0+16.0+1.77%157,500
2025-10-15898.0914.0892.0905.0+7.0+0.78%259,500
2025-10-14928.0934.0893.0898.0-43.0-4.57%633,600
2025-10-10960.0960.0935.0941.0-18.0-1.88%243,600
2025-10-09950.0959.0946.0959.0+14.0+1.48%183,500
2025-10-08956.0960.0943.0945.0-6.0-0.63%237,000
2025-10-07964.0969.0951.0951.0-12.0-1.25%216,600
2025-10-06992.0992.0962.0963.0-9.0-0.93%228,900
2025-10-03964.0980.0964.0972.0+5.0+0.52%131,200
2025-10-02987.0997.0964.0967.0-20.0-2.03%207,000
2025-10-01977.0995.0972.0987.0+11.0+1.13%386,100
2025-09-30976.0981.0963.0976.0+2.0+0.21%196,600
2025-09-29991.0994.0974.0974.0-18.0-1.81%202,600
2025-09-26994.01,003.0990.0992.0-7.0-0.70%150,600
2025-09-25998.01,006.0997.0999.0+1.0+0.10%95,200
2025-09-241,008.01,008.0992.0998.0-10.0-0.99%146,800
2025-09-221,008.01,016.01,005.01,008.0+8.0+0.80%126,000
2025-09-191,025.01,031.01,000.01,000.0-24.0-2.34%200,600
2025-09-181,031.01,037.01,021.01,024.0-10.0-0.97%129,600
2025-09-171,040.01,047.01,033.01,034.0-9.0-0.86%109,300
2025-09-161,050.01,051.01,031.01,043.0-12.0-1.14%152,400
2025-09-121,051.01,077.01,042.01,055.0——296,000

直近120営業日分を表示