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
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

このページの先頭へ