ユミルリンク(4372)の株価時系列情報
ユミルリンク(4372)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,131 | 1,133 | 1,131 | 1,133 | 500 |
| 2026/06/18 | 1,120 | 1,134 | 1,118 | 1,119 | 3,100 |
| 2026/06/17 | 1,118 | 1,119 | 1,115 | 1,115 | 300 |
| 2026/06/16 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2026/06/15 | 1,115 | 1,144 | 1,100 | 1,100 | 15,600 |
| 2026/06/12 | 1,120 | 1,145 | 1,115 | 1,115 | 4,300 |
| 2026/06/11 | 1,129 | 1,129 | 1,120 | 1,120 | 700 |
| 2026/06/10 | 1,130 | 1,157 | 1,122 | 1,141 | 1,600 |
| 2026/06/09 | 1,121 | 1,160 | 1,120 | 1,124 | 17,800 |
| 2026/06/08 | 1,134 | 1,139 | 1,115 | 1,120 | 11,500 |
| 2026/06/05 | 1,126 | 1,157 | 1,120 | 1,127 | 14,800 |
| 2026/06/04 | 1,134 | 1,134 | 1,125 | 1,126 | 700 |
| 2026/06/03 | 1,158 | 1,158 | 1,126 | 1,147 | 2,600 |
| 2026/06/02 | 1,142 | 1,187 | 1,142 | 1,158 | 21,300 |
| 2026/06/01 | 1,135 | 1,145 | 1,126 | 1,145 | 5,500 |
| 2026/05/29 | 1,138 | 1,167 | 1,127 | 1,134 | 6,600 |
| 2026/05/28 | 1,126 | 1,167 | 1,126 | 1,138 | 6,000 |
| 2026/05/27 | 1,159 | 1,166 | 1,122 | 1,126 | 5,700 |
| 2026/05/26 | 1,149 | 1,149 | 1,125 | 1,129 | 1,500 |
| 2026/05/25 | 1,123 | 1,168 | 1,123 | 1,168 | 1,000 |
| 2026/05/22 | 1,130 | 1,146 | 1,123 | 1,123 | 600 |
| 2026/05/21 | 1,146 | 1,146 | 1,130 | 1,130 | 400 |
| 2026/05/20 | 1,129 | 1,149 | 1,129 | 1,146 | 1,800 |
| 2026/05/19 | 1,120 | 1,129 | 1,118 | 1,129 | 1,000 |
| 2026/05/18 | 1,131 | 1,131 | 1,115 | 1,115 | 1,800 |
| 2026/05/15 | 1,149 | 1,177 | 1,146 | 1,149 | 1,600 |
| 2026/05/14 | 1,172 | 1,172 | 1,160 | 1,160 | 300 |
| 2026/05/13 | 1,167 | 1,174 | 1,167 | 1,174 | 600 |
| 2026/05/12 | 1,156 | 1,185 | 1,156 | 1,179 | 2,100 |
| 2026/05/11 | 1,185 | 1,186 | 1,165 | 1,180 | 600 |
| 2026/05/08 | 1,160 | 1,186 | 1,160 | 1,186 | 800 |
| 2026/05/07 | 1,187 | 1,187 | 1,160 | 1,187 | 3,200 |
| 2026/05/01 | 1,166 | 1,189 | 1,162 | 1,189 | 1,700 |
| 2026/04/30 | 1,169 | 1,189 | 1,168 | 1,189 | 500 |
| 2026/04/28 | 1,169 | 1,169 | 1,168 | 1,169 | 700 |
| 2026/04/27 | 1,150 | 1,177 | 1,150 | 1,170 | 1,500 |
| 2026/04/24 | 1,179 | 1,179 | 1,169 | 1,178 | 700 |
| 2026/04/23 | 1,194 | 1,194 | 1,153 | 1,180 | 1,700 |
| 2026/04/22 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2026/04/21 | 1,180 | 1,198 | 1,149 | 1,170 | 4,600 |
| 2026/04/20 | 1,197 | 1,197 | 1,180 | 1,180 | 800 |
| 2026/04/17 | 1,196 | 1,196 | 1,190 | 1,193 | 1,300 |
| 2026/04/16 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2026/04/15 | 1,200 | 1,200 | 1,180 | 1,193 | 6,300 |
| 2026/04/14 | 1,162 | 1,198 | 1,162 | 1,175 | 600 |
| 2026/04/13 | 1,168 | 1,168 | 1,160 | 1,164 | 300 |
| 2026/04/10 | 1,174 | 1,193 | 1,160 | 1,168 | 4,100 |
| 2026/04/08 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2026/04/07 | 1,176 | 1,180 | 1,170 | 1,180 | 600 |
| 2026/04/06 | 1,194 | 1,197 | 1,175 | 1,175 | 900 |
| 2026/04/03 | 1,155 | 1,231 | 1,155 | 1,175 | 4,900 |
| 2026/04/02 | 1,178 | 1,201 | 1,152 | 1,175 | 3,100 |
| 2026/03/27 | 1,209 | 1,252 | 1,209 | 1,236 | 11,200 |
| 2026/03/26 | 1,160 | 1,240 | 1,160 | 1,208 | 11,000 |
| 2026/03/25 | 1,189 | 1,190 | 1,189 | 1,190 | 300 |
| 2026/03/24 | 1,142 | 1,189 | 1,142 | 1,189 | 6,700 |
| 2026/03/23 | 1,201 | 1,201 | 1,142 | 1,142 | 10,800 |
| 2026/03/19 | 1,248 | 1,248 | 1,201 | 1,201 | 10,900 |
| 2026/03/18 | 1,170 | 1,253 | 1,170 | 1,253 | 18,400 |
| 2026/03/17 | 1,200 | 1,230 | 1,163 | 1,163 | 3,400 |
| 2026/03/16 | 1,144 | 1,170 | 1,130 | 1,162 | 8,600 |
| 2026/03/13 | 1,239 | 1,278 | 1,150 | 1,174 | 19,200 |
| 2026/03/12 | 1,101 | 1,269 | 1,101 | 1,269 | 79,500 |
| 2026/03/11 | 1,105 | 1,112 | 1,102 | 1,102 | 4,700 |
| 2026/03/10 | 1,110 | 1,122 | 1,101 | 1,110 | 3,500 |
| 2026/03/09 | 1,101 | 1,113 | 1,100 | 1,101 | 9,300 |
| 2026/03/06 | 1,115 | 1,120 | 1,106 | 1,120 | 2,100 |
| 2026/03/05 | 1,120 | 1,122 | 1,102 | 1,103 | 2,600 |
| 2026/03/04 | 1,119 | 1,130 | 1,101 | 1,103 | 11,600 |
| 2026/03/03 | 1,129 | 1,168 | 1,115 | 1,120 | 8,900 |
| 2026/03/02 | 1,127 | 1,164 | 1,125 | 1,129 | 6,300 |
| 2026/02/27 | 1,161 | 1,161 | 1,130 | 1,133 | 8,200 |
| 2026/02/26 | 1,140 | 1,150 | 1,140 | 1,140 | 3,800 |
| 2026/02/25 | 1,146 | 1,150 | 1,126 | 1,139 | 10,400 |
| 2026/02/24 | 1,150 | 1,163 | 1,141 | 1,141 | 14,400 |
| 2026/02/20 | 1,177 | 1,177 | 1,166 | 1,167 | 5,300 |
| 2026/02/19 | 1,200 | 1,200 | 1,175 | 1,177 | 40,700 |
| 2026/02/18 | 1,219 | 1,219 | 1,175 | 1,186 | 5,300 |
| 2026/02/17 | 1,180 | 1,222 | 1,180 | 1,200 | 9,600 |
| 2026/02/16 | 1,187 | 1,190 | 1,169 | 1,179 | 22,700 |
| 2026/02/13 | 1,435 | 1,435 | 1,120 | 1,182 | 72,200 |
| 2026/02/12 | 1,425 | 1,435 | 1,420 | 1,420 | 3,100 |
| 2026/02/10 | 1,450 | 1,450 | 1,431 | 1,437 | 1,300 |
| 2026/02/09 | 1,410 | 1,425 | 1,410 | 1,425 | 600 |
| 2026/02/06 | 1,411 | 1,425 | 1,400 | 1,410 | 3,600 |
| 2026/02/05 | 1,412 | 1,419 | 1,412 | 1,419 | 200 |
| 2026/02/04 | 1,406 | 1,430 | 1,405 | 1,413 | 700 |
| 2026/02/03 | 1,408 | 1,423 | 1,408 | 1,410 | 2,300 |
| 2026/02/02 | 1,415 | 1,416 | 1,407 | 1,407 | 1,100 |
| 2026/01/30 | 1,411 | 1,424 | 1,409 | 1,415 | 1,500 |
| 2026/01/29 | 1,411 | 1,444 | 1,411 | 1,420 | 1,000 |
| 2026/01/28 | 1,425 | 1,425 | 1,416 | 1,416 | 600 |
| 2026/01/26 | 1,435 | 1,435 | 1,428 | 1,428 | 1,900 |
| 2026/01/23 | 1,430 | 1,440 | 1,430 | 1,439 | 1,500 |
| 2026/01/22 | 1,430 | 1,447 | 1,430 | 1,430 | 2,100 |
| 2026/01/21 | 1,433 | 1,437 | 1,429 | 1,430 | 1,800 |
| 2026/01/20 | 1,433 | 1,454 | 1,433 | 1,436 | 1,500 |
| 2026/01/19 | 1,432 | 1,437 | 1,431 | 1,433 | 1,200 |
| 2026/01/16 | 1,430 | 1,439 | 1,430 | 1,439 | 400 |
| 2026/01/15 | 1,429 | 1,429 | 1,425 | 1,429 | 900 |
| 2026/01/14 | 1,423 | 1,427 | 1,423 | 1,426 | 700 |
| 2026/01/13 | 1,459 | 1,459 | 1,421 | 1,421 | 2,400 |
| 2026/01/09 | 1,435 | 1,439 | 1,435 | 1,436 | 1,200 |
| 2026/01/08 | 1,438 | 1,466 | 1,426 | 1,435 | 2,800 |
| 2026/01/07 | 1,428 | 1,435 | 1,426 | 1,434 | 2,100 |
| 2026/01/06 | 1,435 | 1,460 | 1,425 | 1,432 | 2,700 |
| 2026/01/05 | 1,418 | 1,430 | 1,414 | 1,425 | 2,300 |
| 2025/12/30 | 1,416 | 1,418 | 1,407 | 1,418 | 900 |
| 2025/12/29 | 1,430 | 1,438 | 1,413 | 1,415 | 2,400 |
| 2025/12/26 | 1,428 | 1,428 | 1,405 | 1,422 | 1,200 |
| 2025/12/25 | 1,401 | 1,425 | 1,401 | 1,425 | 2,400 |
| 2025/12/24 | 1,419 | 1,421 | 1,402 | 1,415 | 5,200 |
| 2025/12/23 | 1,405 | 1,663 | 1,403 | 1,407 | 36,200 |
| 2025/12/22 | 1,409 | 1,410 | 1,405 | 1,405 | 1,000 |
| 2025/12/19 | 1,399 | 1,406 | 1,390 | 1,397 | 1,600 |
| 2025/12/18 | 1,403 | 1,406 | 1,395 | 1,406 | 600 |
| 2025/12/17 | 1,408 | 1,408 | 1,408 | 1,408 | 100 |
| 2025/12/16 | 1,400 | 1,400 | 1,391 | 1,391 | 700 |
| 2025/12/15 | 1,400 | 1,400 | 1,394 | 1,394 | 600 |
| 2025/12/12 | 1,406 | 1,409 | 1,396 | 1,396 | 4,800 |
| 2025/12/11 | 1,419 | 1,419 | 1,407 | 1,409 | 1,200 |
| 2025/12/10 | 1,411 | 1,413 | 1,410 | 1,410 | 300 |
| 2025/12/09 | 1,408 | 1,412 | 1,408 | 1,409 | 700 |
| 2025/12/08 | 1,415 | 1,424 | 1,409 | 1,419 | 1,900 |
| 2025/12/05 | 1,425 | 1,425 | 1,420 | 1,420 | 300 |
| 2025/12/04 | 1,424 | 1,424 | 1,421 | 1,421 | 400 |
| 2025/12/03 | 1,426 | 1,434 | 1,421 | 1,421 | 800 |
| 2025/12/02 | 1,429 | 1,438 | 1,429 | 1,435 | 900 |
| 2025/12/01 | 1,420 | 1,430 | 1,420 | 1,429 | 1,800 |
| 2025/11/28 | 1,411 | 1,411 | 1,410 | 1,411 | 1,800 |
| 2025/11/27 | 1,420 | 1,443 | 1,413 | 1,413 | 2,300 |
| 2025/11/26 | 1,410 | 1,419 | 1,409 | 1,416 | 2,700 |
| 2025/11/25 | 1,401 | 1,410 | 1,401 | 1,408 | 1,500 |
| 2025/11/21 | 1,403 | 1,415 | 1,401 | 1,410 | 2,700 |
| 2025/11/20 | 1,415 | 1,415 | 1,408 | 1,409 | 1,200 |
| 2025/11/19 | 1,408 | 1,423 | 1,408 | 1,423 | 1,800 |
| 2025/11/17 | 1,422 | 1,426 | 1,394 | 1,408 | 5,200 |
| 2025/11/14 | 1,417 | 1,424 | 1,402 | 1,402 | 1,700 |
| 2025/11/13 | 1,395 | 1,419 | 1,395 | 1,409 | 1,100 |
| 2025/11/12 | 1,393 | 1,393 | 1,393 | 1,393 | 200 |
| 2025/11/11 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2025/11/10 | 1,402 | 1,402 | 1,401 | 1,402 | 400 |
| 2025/11/06 | 1,390 | 1,399 | 1,390 | 1,399 | 900 |
| 2025/11/05 | 1,401 | 1,401 | 1,393 | 1,399 | 1,800 |
| 2025/11/04 | 1,418 | 1,425 | 1,401 | 1,401 | 3,500 |
| 2025/10/31 | 1,410 | 1,422 | 1,401 | 1,401 | 1,800 |
| 2025/10/30 | 1,424 | 1,424 | 1,410 | 1,410 | 2,100 |
| 2025/10/29 | 1,410 | 1,423 | 1,409 | 1,410 | 2,200 |
| 2025/10/27 | 1,429 | 1,429 | 1,410 | 1,410 | 1,400 |
| 2025/10/23 | 1,428 | 1,429 | 1,427 | 1,427 | 600 |
| 2025/10/22 | 1,429 | 1,429 | 1,428 | 1,428 | 300 |
| 2025/10/21 | 1,409 | 1,424 | 1,409 | 1,424 | 400 |
| 2025/10/20 | 1,445 | 1,445 | 1,417 | 1,417 | 1,300 |
| 2025/10/17 | 1,409 | 1,429 | 1,387 | 1,429 | 3,600 |
| 2025/10/16 | 1,410 | 1,420 | 1,407 | 1,408 | 1,200 |
| 2025/10/15 | 1,418 | 1,419 | 1,407 | 1,407 | 2,500 |
| 2025/10/14 | 1,400 | 1,429 | 1,400 | 1,417 | 1,600 |
| 2025/10/10 | 1,430 | 1,443 | 1,397 | 1,430 | 5,800 |
| 2025/10/09 | 1,445 | 1,448 | 1,442 | 1,448 | 1,600 |
| 2025/10/07 | 1,456 | 1,462 | 1,456 | 1,456 | 1,900 |
| 2025/10/06 | 1,460 | 1,479 | 1,419 | 1,455 | 4,600 |
| 2025/10/03 | 1,450 | 1,470 | 1,444 | 1,467 | 1,200 |
| 2025/10/02 | 1,457 | 1,462 | 1,450 | 1,450 | 500 |
| 2025/10/01 | 1,470 | 1,470 | 1,466 | 1,466 | 2,700 |
| 2025/09/30 | 1,482 | 1,482 | 1,460 | 1,470 | 1,000 |
| 2025/09/29 | 1,478 | 1,484 | 1,478 | 1,481 | 900 |
| 2025/09/26 | 1,465 | 1,480 | 1,460 | 1,480 | 500 |
| 2025/09/25 | 1,462 | 1,479 | 1,462 | 1,478 | 600 |
| 2025/09/24 | 1,445 | 1,466 | 1,445 | 1,466 | 1,600 |
| 2025/09/22 | 1,430 | 1,448 | 1,430 | 1,445 | 1,600 |
| 2025/09/19 | 1,445 | 1,445 | 1,436 | 1,436 | 900 |
| 2025/09/18 | 1,440 | 1,450 | 1,424 | 1,426 | 2,700 |
| 2025/09/17 | 1,479 | 1,479 | 1,438 | 1,458 | 3,300 |
| 2025/09/16 | 1,426 | 1,479 | 1,426 | 1,479 | 2,400 |
| 2025/09/12 | 1,446 | 1,471 | 1,411 | 1,452 | 1,500 |
| 2025/09/11 | 1,445 | 1,478 | 1,445 | 1,452 | 800 |
| 2025/09/10 | 1,445 | 1,475 | 1,445 | 1,475 | 500 |
| 2025/09/09 | 1,451 | 1,480 | 1,440 | 1,452 | 2,400 |
| 2025/09/08 | 1,465 | 1,480 | 1,450 | 1,480 | 3,300 |
| 2025/09/05 | 1,480 | 1,482 | 1,466 | 1,466 | 600 |
| 2025/09/04 | 1,500 | 1,523 | 1,462 | 1,462 | 2,500 |
| 2025/09/03 | 1,500 | 1,518 | 1,475 | 1,500 | 5,900 |
| 2025/09/02 | 1,437 | 1,469 | 1,408 | 1,459 | 8,000 |
| 2025/09/01 | 1,400 | 1,437 | 1,400 | 1,437 | 2,000 |
| 2025/08/28 | 1,384 | 1,385 | 1,384 | 1,385 | 300 |
| 2025/08/27 | 1,381 | 1,399 | 1,377 | 1,377 | 600 |
| 2025/08/26 | 1,410 | 1,410 | 1,401 | 1,401 | 1,700 |
| 2025/08/25 | 1,380 | 1,435 | 1,380 | 1,410 | 2,700 |
| 2025/08/22 | 1,380 | 1,390 | 1,380 | 1,380 | 1,800 |
| 2025/08/21 | 1,386 | 1,386 | 1,380 | 1,380 | 1,100 |
| 2025/08/20 | 1,373 | 1,381 | 1,354 | 1,364 | 1,800 |
| 2025/08/19 | 1,351 | 1,387 | 1,351 | 1,387 | 1,900 |
| 2025/08/18 | 1,349 | 1,361 | 1,331 | 1,351 | 6,400 |
| 2025/08/15 | 1,339 | 1,356 | 1,333 | 1,348 | 5,400 |
| 2025/08/14 | 1,430 | 1,498 | 1,322 | 1,336 | 15,100 |
| 2025/08/13 | 1,430 | 1,441 | 1,418 | 1,418 | 3,200 |
| 2025/08/12 | 1,450 | 1,450 | 1,435 | 1,435 | 1,600 |
| 2025/08/08 | 1,458 | 1,458 | 1,444 | 1,450 | 400 |
| 2025/08/07 | 1,459 | 1,459 | 1,448 | 1,459 | 3,100 |
| 2025/08/06 | 1,450 | 1,504 | 1,445 | 1,470 | 7,400 |