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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,427 | 1,450 | 1,425 | 1,449 | 1,000 |
| 2025/07/30 | 1,433 | 1,455 | 1,430 | 1,430 | 4,000 |
| 2025/07/29 | 1,460 | 1,460 | 1,422 | 1,422 | 2,100 |
| 2025/07/28 | 1,479 | 1,479 | 1,460 | 1,460 | 1,900 |
| 2025/07/25 | 1,478 | 1,478 | 1,467 | 1,467 | 700 |
| 2025/07/24 | 1,470 | 1,478 | 1,460 | 1,478 | 1,400 |
| 2025/07/23 | 1,472 | 1,472 | 1,461 | 1,470 | 4,300 |
| 2025/07/22 | 1,500 | 1,500 | 1,471 | 1,472 | 2,300 |
| 2025/07/18 | 1,509 | 1,509 | 1,490 | 1,502 | 5,300 |
| 2025/07/17 | 1,570 | 1,597 | 1,493 | 1,508 | 13,100 |
| 2025/07/16 | 1,533 | 1,533 | 1,533 | 1,533 | 200 |
| 2025/07/15 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2025/07/14 | 1,546 | 1,558 | 1,502 | 1,558 | 900 |
| 2025/07/11 | 1,530 | 1,530 | 1,525 | 1,525 | 1,100 |
| 2025/07/10 | 1,525 | 1,544 | 1,520 | 1,539 | 1,400 |
| 2025/07/09 | 1,525 | 1,525 | 1,525 | 1,525 | 900 |
| 2025/07/08 | 1,533 | 1,533 | 1,533 | 1,533 | 200 |
| 2025/07/07 | 1,526 | 1,588 | 1,526 | 1,548 | 900 |
| 2025/07/04 | 1,528 | 1,528 | 1,528 | 1,528 | 200 |
| 2025/07/03 | 1,570 | 1,578 | 1,567 | 1,567 | 3,600 |
| 2025/07/02 | 1,562 | 1,570 | 1,562 | 1,570 | 1,000 |
| 2025/07/01 | 1,495 | 1,572 | 1,490 | 1,550 | 2,900 |
| 2025/06/30 | 1,460 | 1,471 | 1,460 | 1,470 | 700 |
| 2025/06/27 | 1,480 | 1,480 | 1,460 | 1,479 | 900 |
| 2025/06/26 | 1,530 | 1,530 | 1,487 | 1,487 | 2,100 |
| 2025/06/25 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2025/06/24 | 1,570 | 1,575 | 1,567 | 1,570 | 1,300 |
| 2025/06/20 | 1,587 | 1,587 | 1,571 | 1,571 | 500 |
| 2025/06/19 | 1,570 | 1,587 | 1,570 | 1,587 | 700 |
| 2025/06/18 | 1,585 | 1,585 | 1,552 | 1,577 | 400 |
| 2025/06/17 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2025/06/16 | 1,561 | 1,561 | 1,545 | 1,558 | 700 |
| 2025/06/13 | 1,557 | 1,580 | 1,557 | 1,578 | 1,500 |
| 2025/06/12 | 1,550 | 1,584 | 1,550 | 1,570 | 500 |
| 2025/06/11 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
| 2025/06/10 | 1,559 | 1,570 | 1,556 | 1,559 | 3,700 |
| 2025/06/09 | 1,610 | 1,610 | 1,565 | 1,599 | 900 |
| 2025/06/06 | 1,595 | 1,604 | 1,595 | 1,600 | 2,900 |
| 2025/06/05 | 1,598 | 1,619 | 1,595 | 1,595 | 900 |
| 2025/06/04 | 1,585 | 1,615 | 1,585 | 1,615 | 6,900 |
| 2025/06/03 | 1,593 | 1,593 | 1,575 | 1,591 | 5,400 |
| 2025/06/02 | 1,568 | 1,568 | 1,565 | 1,566 | 800 |
| 2025/05/30 | 1,511 | 1,590 | 1,502 | 1,580 | 10,200 |
| 2025/05/29 | 1,534 | 1,553 | 1,498 | 1,533 | 4,200 |
| 2025/05/28 | 1,517 | 1,650 | 1,517 | 1,550 | 8,900 |
| 2025/05/27 | 1,550 | 1,561 | 1,517 | 1,526 | 3,100 |
| 2025/05/26 | 1,501 | 1,591 | 1,501 | 1,550 | 5,500 |
| 2025/05/23 | 1,457 | 1,536 | 1,457 | 1,500 | 4,300 |
| 2025/05/22 | 1,450 | 1,494 | 1,450 | 1,470 | 5,000 |
| 2025/05/21 | 1,435 | 1,450 | 1,420 | 1,421 | 1,600 |
| 2025/05/20 | 1,462 | 1,462 | 1,410 | 1,445 | 3,600 |
| 2025/05/19 | 1,399 | 1,432 | 1,390 | 1,432 | 5,300 |
| 2025/05/16 | 1,371 | 1,407 | 1,371 | 1,385 | 13,800 |
| 2025/05/15 | 1,550 | 1,952 | 1,369 | 1,370 | 168,500 |
| 2025/05/14 | 1,481 | 1,574 | 1,481 | 1,555 | 2,300 |
| 2025/05/13 | 1,475 | 1,491 | 1,475 | 1,491 | 400 |
| 2025/05/12 | 1,462 | 1,466 | 1,453 | 1,453 | 700 |
| 2025/05/09 | 1,464 | 1,524 | 1,464 | 1,466 | 900 |
| 2025/05/08 | 1,462 | 1,464 | 1,462 | 1,464 | 500 |
| 2025/05/07 | 1,485 | 1,485 | 1,453 | 1,455 | 1,000 |
| 2025/05/02 | 1,485 | 1,485 | 1,484 | 1,485 | 400 |
| 2025/05/01 | 1,488 | 1,488 | 1,484 | 1,486 | 900 |
| 2025/04/30 | 1,550 | 1,551 | 1,473 | 1,525 | 2,600 |
| 2025/04/28 | 1,483 | 1,599 | 1,454 | 1,599 | 14,900 |
| 2025/04/25 | 1,445 | 1,450 | 1,420 | 1,423 | 800 |
| 2025/04/24 | 1,447 | 1,450 | 1,442 | 1,442 | 800 |
| 2025/04/23 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2025/04/22 | 1,391 | 1,410 | 1,391 | 1,410 | 400 |
| 2025/04/21 | 1,410 | 1,520 | 1,391 | 1,392 | 7,300 |
| 2025/04/18 | 1,440 | 1,440 | 1,407 | 1,407 | 1,500 |
| 2025/04/17 | 1,404 | 1,425 | 1,404 | 1,410 | 1,200 |
| 2025/04/16 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2025/04/15 | 1,420 | 1,421 | 1,420 | 1,421 | 200 |
| 2025/04/14 | 1,440 | 1,440 | 1,411 | 1,411 | 800 |
| 2025/04/11 | 1,439 | 1,440 | 1,439 | 1,440 | 500 |
| 2025/04/10 | 1,418 | 1,449 | 1,418 | 1,442 | 800 |
| 2025/04/09 | 1,354 | 1,428 | 1,320 | 1,391 | 4,300 |
| 2025/04/08 | 1,399 | 1,399 | 1,351 | 1,379 | 2,400 |
| 2025/04/07 | 1,350 | 1,400 | 1,270 | 1,383 | 8,600 |
| 2025/04/04 | 1,477 | 1,500 | 1,430 | 1,464 | 7,700 |
| 2025/04/03 | 1,490 | 1,517 | 1,490 | 1,517 | 300 |
| 2025/04/02 | 1,530 | 1,531 | 1,530 | 1,530 | 2,300 |
| 2025/04/01 | 1,575 | 1,575 | 1,503 | 1,520 | 1,400 |
| 2025/03/31 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2025/03/28 | 1,545 | 1,550 | 1,520 | 1,520 | 1,700 |
| 2025/03/27 | 1,549 | 1,549 | 1,549 | 1,549 | 400 |
| 2025/03/26 | 1,565 | 1,565 | 1,511 | 1,526 | 3,300 |
| 2025/03/25 | 1,536 | 1,540 | 1,525 | 1,525 | 300 |
| 2025/03/24 | 1,547 | 1,547 | 1,526 | 1,540 | 500 |
| 2025/03/21 | 1,528 | 1,530 | 1,528 | 1,530 | 1,400 |
| 2025/03/19 | 1,527 | 1,567 | 1,527 | 1,535 | 1,300 |
| 2025/03/18 | 1,575 | 1,575 | 1,525 | 1,540 | 1,100 |
| 2025/03/17 | 1,560 | 1,565 | 1,560 | 1,565 | 5,700 |
| 2025/03/14 | 1,515 | 1,559 | 1,515 | 1,559 | 2,500 |
| 2025/03/13 | 1,480 | 1,522 | 1,480 | 1,515 | 1,300 |
| 2025/03/12 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2025/03/11 | 1,466 | 1,466 | 1,465 | 1,465 | 600 |
| 2025/03/10 | 1,510 | 1,510 | 1,490 | 1,490 | 1,000 |
| 2025/03/07 | 1,511 | 1,511 | 1,511 | 1,511 | 600 |
| 2025/03/06 | 1,539 | 1,539 | 1,511 | 1,511 | 1,100 |
| 2025/03/05 | 1,540 | 1,541 | 1,540 | 1,540 | 1,100 |
| 2025/03/04 | 1,480 | 1,539 | 1,460 | 1,539 | 2,300 |
| 2025/03/03 | 1,455 | 1,481 | 1,455 | 1,480 | 500 |
| 2025/02/28 | 1,456 | 1,456 | 1,430 | 1,455 | 900 |
| 2025/02/27 | 1,496 | 1,496 | 1,426 | 1,431 | 2,700 |
| 2025/02/26 | 1,518 | 1,518 | 1,468 | 1,468 | 2,600 |
| 2025/02/25 | 1,550 | 1,550 | 1,521 | 1,530 | 2,300 |
| 2025/02/21 | 1,579 | 1,585 | 1,578 | 1,585 | 900 |
| 2025/02/20 | 1,609 | 1,609 | 1,550 | 1,550 | 4,600 |
| 2025/02/19 | 1,500 | 1,596 | 1,500 | 1,596 | 12,800 |
| 2025/02/18 | 1,471 | 1,500 | 1,463 | 1,500 | 2,500 |
| 2025/02/17 | 1,488 | 1,512 | 1,485 | 1,490 | 3,800 |
| 2025/02/14 | 1,469 | 1,490 | 1,450 | 1,488 | 5,300 |
| 2025/02/13 | 1,479 | 1,479 | 1,465 | 1,465 | 800 |
| 2025/02/12 | 1,430 | 1,460 | 1,430 | 1,449 | 3,600 |
| 2025/02/10 | 1,444 | 1,444 | 1,430 | 1,430 | 1,200 |
| 2025/02/07 | 1,398 | 1,435 | 1,398 | 1,433 | 1,100 |
| 2025/02/06 | 1,415 | 1,434 | 1,415 | 1,428 | 2,200 |
| 2025/02/05 | 1,402 | 1,410 | 1,401 | 1,402 | 3,500 |
| 2025/02/04 | 1,415 | 1,427 | 1,398 | 1,402 | 900 |
| 2025/02/03 | 1,361 | 1,399 | 1,327 | 1,399 | 4,000 |
| 2025/01/31 | 1,326 | 1,331 | 1,326 | 1,331 | 400 |
| 2025/01/30 | 1,350 | 1,350 | 1,321 | 1,331 | 500 |
| 2025/01/29 | 1,332 | 1,334 | 1,332 | 1,333 | 300 |
| 2025/01/28 | 1,341 | 1,343 | 1,341 | 1,342 | 1,300 |
| 2025/01/27 | 1,331 | 1,349 | 1,331 | 1,349 | 800 |
| 2025/01/24 | 1,389 | 1,389 | 1,328 | 1,328 | 500 |
| 2025/01/23 | 1,327 | 1,362 | 1,325 | 1,361 | 1,000 |
| 2025/01/22 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/01/21 | 1,378 | 1,378 | 1,340 | 1,340 | 3,500 |
| 2025/01/20 | 1,402 | 1,402 | 1,383 | 1,383 | 1,700 |
| 2025/01/17 | 1,400 | 1,400 | 1,392 | 1,392 | 200 |
| 2025/01/16 | 1,390 | 1,390 | 1,390 | 1,390 | 800 |
| 2025/01/15 | 1,393 | 1,394 | 1,385 | 1,390 | 1,000 |
| 2025/01/14 | 1,420 | 1,420 | 1,404 | 1,404 | 800 |
| 2025/01/10 | 1,425 | 1,428 | 1,414 | 1,428 | 800 |
| 2025/01/09 | 1,406 | 1,420 | 1,406 | 1,420 | 400 |
| 2025/01/08 | 1,431 | 1,431 | 1,411 | 1,411 | 200 |
| 2025/01/07 | 1,420 | 1,431 | 1,410 | 1,431 | 2,200 |
| 2025/01/06 | 1,393 | 1,397 | 1,385 | 1,397 | 2,200 |
| 2024/12/30 | 1,362 | 1,378 | 1,362 | 1,378 | 500 |
| 2024/12/27 | 1,312 | 1,343 | 1,311 | 1,342 | 2,500 |
| 2024/12/26 | 1,431 | 1,431 | 1,380 | 1,380 | 2,200 |
| 2024/12/25 | 1,412 | 1,412 | 1,387 | 1,409 | 2,500 |
| 2024/12/24 | 1,434 | 1,434 | 1,415 | 1,415 | 500 |
| 2024/12/23 | 1,429 | 1,440 | 1,420 | 1,426 | 2,000 |
| 2024/12/20 | 1,432 | 1,432 | 1,419 | 1,419 | 3,100 |
| 2024/12/19 | 1,401 | 1,413 | 1,401 | 1,413 | 500 |
| 2024/12/18 | 1,443 | 1,443 | 1,402 | 1,412 | 3,300 |
| 2024/12/17 | 1,447 | 1,469 | 1,447 | 1,448 | 2,400 |
| 2024/12/16 | 1,409 | 1,441 | 1,409 | 1,441 | 8,000 |
| 2024/12/13 | 1,392 | 1,395 | 1,391 | 1,391 | 400 |
| 2024/12/12 | 1,372 | 1,402 | 1,372 | 1,400 | 3,400 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | 400 |
| 2024/12/09 | 1,372 | 1,387 | 1,372 | 1,372 | 500 |
| 2024/12/05 | 1,410 | 1,410 | 1,390 | 1,390 | 1,400 |
| 2024/12/04 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/12/03 | 1,387 | 1,410 | 1,387 | 1,410 | 3,200 |
| 2024/12/02 | 1,397 | 1,397 | 1,375 | 1,383 | 1,700 |
| 2024/11/29 | 1,350 | 1,380 | 1,350 | 1,375 | 1,700 |
| 2024/11/28 | 1,329 | 1,360 | 1,329 | 1,355 | 1,600 |
| 2024/11/27 | 1,364 | 1,364 | 1,341 | 1,341 | 2,300 |
| 2024/11/26 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2024/11/25 | 1,340 | 1,366 | 1,340 | 1,366 | 900 |
| 2024/11/22 | 1,344 | 1,348 | 1,335 | 1,340 | 1,500 |
| 2024/11/21 | 1,346 | 1,346 | 1,340 | 1,340 | 700 |
| 2024/11/20 | 1,370 | 1,370 | 1,346 | 1,346 | 2,200 |
| 2024/11/19 | 1,361 | 1,362 | 1,360 | 1,360 | 600 |
| 2024/11/18 | 1,330 | 1,370 | 1,330 | 1,358 | 3,200 |
| 2024/11/15 | 1,350 | 1,358 | 1,342 | 1,358 | 2,500 |
| 2024/11/14 | 1,341 | 1,347 | 1,307 | 1,345 | 3,000 |
| 2024/11/13 | 1,300 | 1,350 | 1,300 | 1,323 | 9,200 |
| 2024/11/12 | 1,300 | 1,315 | 1,299 | 1,300 | 14,900 |
| 2024/11/11 | 1,292 | 1,307 | 1,291 | 1,294 | 2,900 |
| 2024/11/08 | 1,279 | 1,280 | 1,279 | 1,279 | 1,500 |
| 2024/11/07 | 1,278 | 1,287 | 1,270 | 1,278 | 3,400 |
| 2024/11/06 | 1,279 | 1,281 | 1,260 | 1,274 | 2,700 |
| 2024/11/05 | 1,280 | 1,280 | 1,279 | 1,279 | 1,000 |
| 2024/11/01 | 1,287 | 1,300 | 1,281 | 1,281 | 1,900 |
| 2024/10/31 | 1,288 | 1,291 | 1,256 | 1,289 | 4,600 |
| 2024/10/30 | 1,283 | 1,288 | 1,278 | 1,288 | 1,000 |
| 2024/10/29 | 1,267 | 1,284 | 1,267 | 1,284 | 1,000 |
| 2024/10/28 | 1,269 | 1,276 | 1,261 | 1,266 | 1,700 |
| 2024/10/25 | 1,299 | 1,299 | 1,269 | 1,269 | 4,900 |
| 2024/10/24 | 1,302 | 1,302 | 1,295 | 1,299 | 900 |
| 2024/10/23 | 1,300 | 1,304 | 1,292 | 1,302 | 2,100 |
| 2024/10/22 | 1,301 | 1,302 | 1,291 | 1,302 | 1,600 |
| 2024/10/21 | 1,291 | 1,304 | 1,291 | 1,304 | 3,600 |
| 2024/10/18 | 1,309 | 1,310 | 1,289 | 1,291 | 4,800 |
| 2024/10/17 | 1,335 | 1,336 | 1,282 | 1,286 | 23,100 |
| 2024/10/16 | 1,228 | 1,490 | 1,228 | 1,319 | 100,800 |
| 2024/10/15 | 1,236 | 1,236 | 1,230 | 1,230 | 500 |
| 2024/10/11 | 1,235 | 1,235 | 1,234 | 1,234 | 400 |
| 2024/10/10 | 1,242 | 1,242 | 1,235 | 1,235 | 300 |
| 2024/10/09 | 1,250 | 1,250 | 1,241 | 1,241 | 200 |
| 2024/10/08 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2024/10/07 | 1,243 | 1,257 | 1,237 | 1,255 | 2,300 |
| 2024/10/03 | 1,252 | 1,256 | 1,252 | 1,256 | 200 |
| 2024/10/01 | 1,264 | 1,264 | 1,264 | 1,264 | 200 |
| 2024/09/30 | 1,234 | 1,264 | 1,234 | 1,264 | 400 |