日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,047 1,077 1,025 1,077 23,800
2021/12/29 1,067 1,069 1,040 1,051 20,800
2021/12/28 1,059 1,068 1,032 1,067 39,500
2021/12/27 1,051 1,060 1,030 1,052 65,400
2021/12/24 1,124 1,124 1,030 1,035 66,600
2021/12/23 1,111 1,170 1,089 1,102 49,400
2021/12/22 1,040 1,117 1,040 1,108 81,000
2021/12/21 1,029 1,047 1,005 1,023 56,100
2021/12/20 1,037 1,063 1,006 1,015 70,400
2021/12/17 1,090 1,108 1,057 1,071 41,500
2021/12/16 1,098 1,103 1,044 1,076 40,700
2021/12/15 1,054 1,084 1,043 1,062 22,700
2021/12/14 1,093 1,095 1,037 1,067 46,100
2021/12/13 1,128 1,134 1,080 1,106 40,900
2021/12/10 1,183 1,183 1,100 1,108 66,400
2021/12/09 1,160 1,218 1,145 1,187 105,200
2021/12/08 1,110 1,139 1,089 1,130 45,600
2021/12/07 1,075 1,112 1,075 1,103 39,000
2021/12/06 1,070 1,090 1,046 1,052 20,400
2021/12/03 1,030 1,070 1,021 1,070 41,200
2021/12/02 1,072 1,074 992 1,016 127,500
2021/12/01 1,070 1,083 1,011 1,077 79,900
2021/11/30 1,080 1,117 1,060 1,061 64,900
2021/11/29 1,098 1,124 1,025 1,073 147,900
2021/11/26 1,116 1,131 1,089 1,128 48,500
2021/11/25 1,145 1,160 1,100 1,116 51,400
2021/11/24 1,170 1,190 1,080 1,128 92,600
2021/11/22 1,248 1,258 1,155 1,170 115,000
2021/11/19 1,317 1,320 1,243 1,274 82,200
2021/11/18 1,210 1,350 1,210 1,344 163,300
2021/11/17 1,193 1,247 1,193 1,222 69,700
2021/11/16 1,147 1,250 1,128 1,195 123,600
2021/11/15 1,155 1,297 1,103 1,135 573,100
2021/11/12 1,014 1,064 1,011 1,042 76,900
2021/11/11 1,003 1,027 991 1,024 57,900
2021/11/10 1,056 1,079 1,001 1,020 134,400
2021/11/09 1,207 1,223 1,064 1,070 211,300
2021/11/08 1,271 1,271 1,203 1,210 56,300
2021/11/05 1,174 1,275 1,169 1,256 171,800
2021/11/04 1,135 1,155 1,130 1,155 32,500
2021/11/02 1,133 1,154 1,123 1,131 20,600
2021/11/01 1,185 1,202 1,136 1,146 45,900
2021/10/29 1,132 1,200 1,111 1,182 60,500
2021/10/28 1,110 1,134 1,110 1,119 19,200
2021/10/27 1,120 1,140 1,110 1,115 23,100
2021/10/26 1,128 1,133 1,106 1,114 18,500
2021/10/25 1,101 1,132 1,097 1,130 31,200
2021/10/22 1,135 1,153 1,100 1,101 75,000
2021/10/21 1,182 1,202 1,145 1,147 78,700
2021/10/20 1,224 1,224 1,188 1,194 49,500
2021/10/19 1,199 1,225 1,195 1,224 45,400
2021/10/18 1,200 1,240 1,192 1,199 35,900
2021/10/15 1,191 1,220 1,182 1,191 64,100
2021/10/14 1,280 1,296 1,165 1,181 179,800
2021/10/13 1,206 1,295 1,205 1,280 192,400
2021/10/12 1,186 1,234 1,175 1,225 95,600
2021/10/11 1,163 1,219 1,161 1,201 83,500
2021/10/08 1,200 1,233 1,173 1,176 97,200
2021/10/07 1,201 1,239 1,157 1,228 151,500
2021/10/06 1,273 1,274 1,186 1,190 176,900
2021/10/05 1,219 1,276 1,191 1,276 339,700
2021/10/04 1,300 1,310 1,177 1,220 346,900
2021/10/01 1,341 1,374 1,255 1,283 539,100
2021/09/30 1,435 1,474 1,358 1,386 427,500
2021/09/29 1,420 1,486 1,391 1,482 1,317,600
2021/09/28 1,419 1,452 1,319 1,398 1,314,200
2021/09/27 1,540 1,551 1,360 1,368 1,835,200
2021/09/24 1,601 1,753 1,515 1,580 6,649,300
2021/09/22 1,711 1,847 1,500 1,500 7,166,500

このページの先頭へ