ユー・エム・シー・エレクトロニクス(6615)の株価時系列情報
ユー・エム・シー・エレクトロニクス(6615)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 314 | 314 | 308 | 310 | 74,300 |
| 2025/06/12 | 314 | 316 | 313 | 314 | 28,800 |
| 2025/06/11 | 315 | 317 | 313 | 315 | 39,300 |
| 2025/06/10 | 314 | 320 | 313 | 313 | 64,000 |
| 2025/06/09 | 314 | 318 | 307 | 310 | 148,800 |
| 2025/06/06 | 320 | 325 | 313 | 313 | 68,200 |
| 2025/06/05 | 324 | 326 | 319 | 319 | 70,800 |
| 2025/06/04 | 330 | 331 | 323 | 326 | 90,200 |
| 2025/06/03 | 333 | 334 | 326 | 327 | 64,000 |
| 2025/06/02 | 330 | 335 | 329 | 331 | 120,500 |
| 2025/05/30 | 330 | 331 | 327 | 329 | 117,300 |
| 2025/05/29 | 333 | 334 | 329 | 333 | 94,200 |
| 2025/05/28 | 336 | 339 | 331 | 332 | 78,200 |
| 2025/05/27 | 333 | 333 | 329 | 331 | 84,600 |
| 2025/05/26 | 333 | 335 | 328 | 332 | 89,600 |
| 2025/05/23 | 338 | 340 | 330 | 334 | 106,800 |
| 2025/05/22 | 345 | 346 | 336 | 336 | 123,700 |
| 2025/05/21 | 358 | 361 | 341 | 345 | 214,600 |
| 2025/05/20 | 339 | 374 | 335 | 360 | 581,400 |
| 2025/05/19 | 339 | 347 | 332 | 332 | 125,000 |
| 2025/05/16 | 337 | 353 | 325 | 337 | 441,300 |
| 2025/05/15 | 372 | 395 | 360 | 377 | 400,900 |
| 2025/05/14 | 351 | 378 | 350 | 370 | 240,700 |
| 2025/05/13 | 364 | 365 | 345 | 349 | 272,700 |
| 2025/05/12 | 336 | 360 | 336 | 357 | 273,800 |
| 2025/05/09 | 342 | 342 | 331 | 331 | 174,500 |
| 2025/05/08 | 339 | 342 | 329 | 342 | 575,100 |
| 2025/05/07 | 305 | 345 | 301 | 341 | 1,375,400 |
| 2025/05/02 | 290 | 290 | 284 | 288 | 107,000 |
| 2025/05/01 | 291 | 298 | 283 | 290 | 175,500 |
| 2025/04/30 | 292 | 292 | 284 | 290 | 162,200 |
| 2025/04/28 | 283 | 309 | 276 | 292 | 785,200 |
| 2025/04/25 | 262 | 267 | 262 | 267 | 46,900 |
| 2025/04/24 | 268 | 280 | 259 | 264 | 109,000 |
| 2025/04/23 | 269 | 269 | 264 | 267 | 28,600 |
| 2025/04/22 | 259 | 267 | 259 | 265 | 15,600 |
| 2025/04/21 | 269 | 269 | 263 | 263 | 20,800 |
| 2025/04/18 | 268 | 269 | 265 | 267 | 24,500 |
| 2025/04/17 | 265 | 271 | 262 | 267 | 23,700 |
| 2025/04/16 | 271 | 289 | 260 | 267 | 128,500 |
| 2025/04/15 | 271 | 274 | 266 | 266 | 10,600 |
| 2025/04/14 | 262 | 270 | 262 | 267 | 13,000 |
| 2025/04/11 | 254 | 264 | 253 | 260 | 36,700 |
| 2025/04/10 | 265 | 267 | 255 | 261 | 101,100 |
| 2025/04/09 | 254 | 261 | 248 | 248 | 32,700 |
| 2025/04/08 | 240 | 262 | 240 | 262 | 55,000 |
| 2025/04/07 | 232 | 247 | 220 | 230 | 121,100 |
| 2025/04/04 | 275 | 283 | 256 | 260 | 102,800 |
| 2025/04/03 | 286 | 287 | 270 | 275 | 63,200 |
| 2025/04/02 | 295 | 295 | 287 | 287 | 38,100 |
| 2025/04/01 | 301 | 305 | 295 | 295 | 28,700 |
| 2025/03/31 | 308 | 308 | 296 | 300 | 45,800 |
| 2025/03/28 | 319 | 319 | 310 | 313 | 36,200 |
| 2025/03/27 | 313 | 319 | 313 | 319 | 44,400 |
| 2025/03/26 | 313 | 314 | 310 | 314 | 30,300 |
| 2025/03/25 | 311 | 312 | 309 | 311 | 10,000 |
| 2025/03/24 | 311 | 313 | 309 | 310 | 18,400 |
| 2025/03/21 | 314 | 315 | 308 | 310 | 25,800 |
| 2025/03/19 | 313 | 316 | 313 | 315 | 13,700 |
| 2025/03/18 | 314 | 315 | 312 | 313 | 17,800 |
| 2025/03/17 | 313 | 315 | 311 | 314 | 23,600 |
| 2025/03/14 | 309 | 312 | 309 | 312 | 13,100 |
| 2025/03/13 | 313 | 315 | 310 | 313 | 14,100 |
| 2025/03/12 | 306 | 314 | 306 | 313 | 17,100 |
| 2025/03/11 | 306 | 309 | 302 | 306 | 29,700 |
| 2025/03/10 | 315 | 315 | 309 | 311 | 22,800 |
| 2025/03/07 | 312 | 313 | 306 | 311 | 22,300 |
| 2025/03/06 | 307 | 315 | 307 | 313 | 35,600 |
| 2025/03/05 | 302 | 310 | 302 | 306 | 37,300 |
| 2025/03/04 | 310 | 310 | 300 | 304 | 35,200 |
| 2025/03/03 | 301 | 309 | 297 | 306 | 28,500 |
| 2025/02/28 | 301 | 302 | 294 | 298 | 97,900 |
| 2025/02/27 | 298 | 304 | 298 | 304 | 21,200 |
| 2025/02/26 | 304 | 304 | 297 | 297 | 39,300 |
| 2025/02/25 | 300 | 304 | 299 | 304 | 14,000 |
| 2025/02/21 | 302 | 307 | 298 | 299 | 17,200 |
| 2025/02/20 | 308 | 308 | 302 | 302 | 16,900 |
| 2025/02/19 | 309 | 309 | 302 | 306 | 30,400 |
| 2025/02/18 | 302 | 309 | 302 | 309 | 14,200 |
| 2025/02/17 | 308 | 309 | 302 | 303 | 43,700 |
| 2025/02/14 | 308 | 308 | 287 | 301 | 39,100 |
| 2025/02/13 | 303 | 312 | 299 | 306 | 41,800 |
| 2025/02/12 | 296 | 302 | 294 | 301 | 47,000 |
| 2025/02/10 | 295 | 298 | 290 | 294 | 37,900 |
| 2025/02/07 | 291 | 296 | 291 | 295 | 20,700 |
| 2025/02/06 | 290 | 295 | 290 | 295 | 11,900 |
| 2025/02/05 | 290 | 295 | 290 | 290 | 18,700 |
| 2025/02/04 | 287 | 293 | 287 | 290 | 24,200 |
| 2025/02/03 | 294 | 295 | 284 | 285 | 45,600 |
| 2025/01/31 | 290 | 294 | 289 | 293 | 16,500 |
| 2025/01/30 | 294 | 296 | 288 | 291 | 51,100 |
| 2025/01/29 | 293 | 298 | 292 | 296 | 15,900 |
| 2025/01/28 | 297 | 297 | 293 | 293 | 28,800 |
| 2025/01/27 | 300 | 300 | 294 | 296 | 27,600 |
| 2025/01/24 | 292 | 299 | 292 | 299 | 14,800 |
| 2025/01/23 | 297 | 297 | 292 | 292 | 31,100 |
| 2025/01/22 | 294 | 297 | 292 | 297 | 30,500 |
| 2025/01/21 | 290 | 294 | 285 | 294 | 10,500 |
| 2025/01/20 | 285 | 289 | 284 | 289 | 15,700 |
| 2025/01/17 | 280 | 285 | 279 | 284 | 22,000 |
| 2025/01/16 | 289 | 289 | 280 | 280 | 57,600 |
| 2025/01/15 | 287 | 291 | 283 | 287 | 27,000 |
| 2025/01/14 | 291 | 297 | 287 | 287 | 28,900 |
| 2025/01/10 | 291 | 296 | 290 | 290 | 25,300 |
| 2025/01/09 | 298 | 298 | 290 | 293 | 39,300 |
| 2025/01/08 | 296 | 298 | 295 | 297 | 21,200 |
| 2025/01/07 | 300 | 300 | 295 | 298 | 27,600 |
| 2025/01/06 | 305 | 310 | 297 | 297 | 85,400 |
| 2024/12/30 | 303 | 322 | 293 | 310 | 177,700 |
| 2024/12/27 | 286 | 290 | 278 | 290 | 54,500 |
| 2024/12/26 | 275 | 282 | 275 | 281 | 122,000 |
| 2024/12/25 | 278 | 278 | 273 | 276 | 78,600 |
| 2024/12/24 | 274 | 278 | 271 | 276 | 98,100 |
| 2024/12/23 | 281 | 281 | 273 | 276 | 110,600 |
| 2024/12/20 | 283 | 289 | 281 | 281 | 112,500 |
| 2024/12/19 | 294 | 294 | 277 | 282 | 128,100 |
| 2024/12/18 | 287 | 292 | 283 | 292 | 78,800 |
| 2024/12/17 | 294 | 295 | 285 | 287 | 102,600 |
| 2024/12/16 | 296 | 297 | 294 | 295 | 12,600 |
| 2024/12/13 | 293 | 299 | 292 | 295 | 94,600 |
| 2024/12/12 | 300 | 300 | 293 | 293 | 54,700 |
| 2024/12/11 | 303 | 303 | 298 | 300 | 41,400 |
| 2024/12/10 | 303 | 303 | 296 | 300 | 102,000 |
| 2024/12/09 | 302 | 303 | 298 | 300 | 51,500 |
| 2024/12/06 | 302 | 308 | 301 | 304 | 70,400 |
| 2024/12/05 | 311 | 313 | 304 | 305 | 87,700 |
| 2024/12/04 | 322 | 325 | 311 | 312 | 91,100 |
| 2024/12/03 | 324 | 327 | 320 | 322 | 30,000 |
| 2024/12/02 | 326 | 328 | 323 | 324 | 50,800 |
| 2024/11/29 | 323 | 327 | 322 | 322 | 50,400 |
| 2024/11/28 | 326 | 331 | 323 | 323 | 67,500 |
| 2024/11/27 | 332 | 333 | 326 | 327 | 54,400 |
| 2024/11/26 | 335 | 338 | 334 | 334 | 19,600 |
| 2024/11/25 | 339 | 339 | 334 | 334 | 37,200 |
| 2024/11/22 | 340 | 342 | 336 | 337 | 16,300 |
| 2024/11/21 | 349 | 349 | 340 | 341 | 13,100 |
| 2024/11/20 | 350 | 350 | 343 | 348 | 13,500 |
| 2024/11/19 | 341 | 351 | 340 | 351 | 22,500 |
| 2024/11/18 | 332 | 341 | 332 | 340 | 59,300 |
| 2024/11/15 | 345 | 347 | 337 | 337 | 72,200 |
| 2024/11/14 | 373 | 373 | 363 | 363 | 18,900 |
| 2024/11/13 | 370 | 374 | 368 | 373 | 9,300 |
| 2024/11/12 | 376 | 376 | 366 | 370 | 27,200 |
| 2024/11/11 | 375 | 375 | 364 | 373 | 10,900 |
| 2024/11/08 | 375 | 380 | 370 | 375 | 20,500 |
| 2024/11/07 | 369 | 375 | 368 | 372 | 12,500 |
| 2024/11/06 | 369 | 371 | 363 | 369 | 9,400 |
| 2024/11/05 | 356 | 368 | 354 | 368 | 22,200 |
| 2024/11/01 | 360 | 363 | 355 | 358 | 27,200 |
| 2024/10/31 | 356 | 367 | 356 | 367 | 31,700 |
| 2024/10/30 | 371 | 371 | 357 | 357 | 35,900 |
| 2024/10/29 | 366 | 372 | 366 | 370 | 5,500 |
| 2024/10/28 | 364 | 369 | 361 | 368 | 19,100 |
| 2024/10/25 | 362 | 367 | 360 | 361 | 11,200 |
| 2024/10/24 | 361 | 367 | 360 | 365 | 20,300 |
| 2024/10/23 | 367 | 368 | 361 | 364 | 13,600 |
| 2024/10/22 | 367 | 370 | 364 | 366 | 16,000 |
| 2024/10/21 | 366 | 370 | 366 | 367 | 14,100 |
| 2024/10/18 | 368 | 374 | 368 | 369 | 31,600 |
| 2024/10/17 | 380 | 380 | 376 | 376 | 12,100 |
| 2024/10/16 | 381 | 381 | 378 | 380 | 10,000 |
| 2024/10/15 | 382 | 383 | 374 | 383 | 18,800 |
| 2024/10/11 | 382 | 382 | 378 | 381 | 8,700 |
| 2024/10/10 | 383 | 383 | 376 | 379 | 8,100 |
| 2024/10/09 | 389 | 389 | 380 | 381 | 11,200 |
| 2024/10/08 | 390 | 393 | 383 | 384 | 12,700 |
| 2024/10/07 | 388 | 393 | 388 | 393 | 30,200 |
| 2024/10/04 | 381 | 388 | 379 | 383 | 28,500 |
| 2024/10/03 | 381 | 382 | 375 | 380 | 13,400 |
| 2024/10/02 | 377 | 379 | 370 | 373 | 22,200 |
| 2024/10/01 | 386 | 386 | 379 | 382 | 15,800 |
| 2024/09/30 | 386 | 386 | 371 | 383 | 48,200 |
| 2024/09/27 | 393 | 393 | 383 | 389 | 25,400 |
| 2024/09/26 | 384 | 393 | 381 | 393 | 31,400 |
| 2024/09/25 | 387 | 388 | 380 | 382 | 22,700 |
| 2024/09/24 | 390 | 390 | 381 | 385 | 24,000 |
| 2024/09/20 | 385 | 386 | 377 | 386 | 34,300 |
| 2024/09/19 | 378 | 383 | 376 | 378 | 25,800 |
| 2024/09/18 | 365 | 376 | 363 | 375 | 27,500 |
| 2024/09/17 | 371 | 373 | 351 | 357 | 49,200 |
| 2024/09/13 | 376 | 379 | 367 | 367 | 31,700 |
| 2024/09/12 | 374 | 378 | 373 | 378 | 14,300 |
| 2024/09/11 | 376 | 376 | 363 | 368 | 27,600 |
| 2024/09/10 | 379 | 383 | 375 | 379 | 9,500 |
| 2024/09/09 | 370 | 378 | 367 | 375 | 35,000 |
| 2024/09/06 | 388 | 388 | 378 | 378 | 14,300 |
| 2024/09/05 | 384 | 391 | 379 | 385 | 33,800 |
| 2024/09/04 | 397 | 400 | 384 | 384 | 49,800 |
| 2024/09/03 | 395 | 405 | 395 | 401 | 15,200 |
| 2024/09/02 | 401 | 401 | 392 | 393 | 26,300 |
| 2024/08/30 | 397 | 403 | 395 | 401 | 35,400 |
| 2024/08/29 | 396 | 402 | 389 | 389 | 28,800 |
| 2024/08/28 | 408 | 409 | 393 | 399 | 51,500 |
| 2024/08/27 | 397 | 403 | 389 | 400 | 54,900 |
| 2024/08/26 | 393 | 396 | 391 | 391 | 18,900 |
| 2024/08/23 | 392 | 392 | 384 | 389 | 37,800 |
| 2024/08/22 | 386 | 389 | 385 | 388 | 21,500 |
| 2024/08/21 | 384 | 393 | 384 | 389 | 23,200 |
| 2024/08/20 | 394 | 396 | 386 | 391 | 33,600 |
| 2024/08/19 | 391 | 397 | 388 | 390 | 75,300 |