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
2016/12/30 2,990 3,010 2,979 3,000 10,900
2016/12/29 2,960 3,000 2,960 2,990 12,600
2016/12/28 3,015 3,015 2,989 3,010 13,400
2016/12/27 3,000 3,020 2,986 3,020 20,000
2016/12/26 3,025 3,030 2,980 2,981 31,500
2016/12/22 2,997 3,000 2,962 2,998 29,100
2016/12/21 2,950 3,000 2,950 3,000 73,800
2016/12/20 2,834 2,939 2,819 2,900 30,800
2016/12/19 2,809 2,840 2,780 2,834 18,900
2016/12/16 2,813 2,829 2,780 2,790 16,200
2016/12/15 2,798 2,830 2,798 2,812 19,800
2016/12/14 2,771 2,799 2,767 2,794 8,000
2016/12/13 2,798 2,798 2,702 2,790 16,900
2016/12/12 2,786 2,799 2,698 2,792 13,600
2016/12/09 2,768 2,788 2,718 2,786 14,300
2016/12/08 2,768 2,787 2,750 2,787 18,300
2016/12/07 2,709 2,754 2,700 2,741 18,300
2016/12/06 2,690 2,741 2,690 2,709 9,200
2016/12/05 2,698 2,746 2,690 2,702 7,600
2016/12/02 2,672 2,742 2,672 2,719 16,500
2016/12/01 2,711 2,745 2,670 2,670 12,900
2016/11/30 2,702 2,750 2,702 2,728 5,000
2016/11/29 2,740 2,807 2,700 2,745 12,400
2016/11/28 2,850 2,850 2,674 2,782 15,400
2016/11/25 2,771 2,837 2,769 2,830 14,200
2016/11/24 2,820 2,825 2,752 2,806 10,700
2016/11/22 2,700 2,825 2,698 2,813 36,000
2016/11/21 2,730 2,735 2,698 2,698 13,500
2016/11/18 2,749 2,778 2,718 2,764 27,000
2016/11/17 2,650 2,690 2,627 2,685 15,000
2016/11/16 2,739 2,739 2,627 2,713 20,500
2016/11/15 2,876 2,876 2,626 2,723 65,000
2016/11/14 2,550 2,730 2,550 2,726 118,800
2016/11/11 2,342 2,488 2,342 2,473 31,600
2016/11/10 2,369 2,396 2,342 2,392 13,200
2016/11/09 2,370 2,383 2,248 2,255 12,500
2016/11/08 2,374 2,374 2,350 2,350 2,100
2016/11/07 2,345 2,368 2,330 2,358 5,100
2016/11/04 2,323 2,345 2,323 2,345 7,800
2016/11/02 2,330 2,335 2,315 2,323 9,100
2016/11/01 2,348 2,348 2,311 2,314 5,000
2016/10/31 2,310 2,322 2,295 2,298 13,100
2016/10/28 2,300 2,300 2,285 2,296 7,000
2016/10/27 2,291 2,303 2,273 2,280 4,700
2016/10/26 2,291 2,306 2,291 2,303 1,700
2016/10/25 2,295 2,315 2,295 2,295 4,800
2016/10/24 2,299 2,308 2,295 2,304 5,400
2016/10/21 2,304 2,314 2,290 2,299 7,300
2016/10/20 2,316 2,343 2,308 2,339 5,700
2016/10/19 2,312 2,330 2,302 2,321 7,300
2016/10/18 2,313 2,342 2,310 2,320 700
2016/10/17 2,351 2,352 2,313 2,329 2,200
2016/10/14 2,339 2,339 2,320 2,325 2,000
2016/10/13 2,320 2,349 2,302 2,329 8,200
2016/10/12 2,320 2,365 2,300 2,304 4,500
2016/10/11 2,340 2,375 2,337 2,337 1,800
2016/10/07 2,320 2,333 2,300 2,333 4,400
2016/10/06 2,300 2,320 2,300 2,320 3,700
2016/10/05 2,275 2,312 2,272 2,293 3,200
2016/10/04 2,266 2,310 2,266 2,296 3,400
2016/10/03 2,251 2,298 2,250 2,266 6,700
2016/09/30 2,320 2,323 2,241 2,276 7,400
2016/09/29 2,294 2,362 2,277 2,362 13,600
2016/09/28 2,380 2,380 2,301 2,303 3,200
2016/09/27 2,308 2,347 2,289 2,346 2,900
2016/09/26 2,295 2,320 2,295 2,308 4,700
2016/09/23 2,379 2,440 2,270 2,315 8,700
2016/09/21 2,255 2,349 2,246 2,349 3,400
2016/09/20 2,300 2,322 2,296 2,298 3,300
2016/09/16 2,313 2,327 2,277 2,314 6,000
2016/09/15 2,331 2,331 2,313 2,313 2,900
2016/09/14 2,365 2,365 2,305 2,330 5,800
2016/09/13 2,314 2,354 2,314 2,337 2,700
2016/09/12 2,357 2,357 2,333 2,339 4,200
2016/09/09 2,395 2,402 2,375 2,375 5,400
2016/09/08 2,373 2,423 2,360 2,362 9,900
2016/09/07 2,400 2,423 2,400 2,423 5,900
2016/09/06 2,415 2,430 2,400 2,412 5,900
2016/09/05 2,442 2,456 2,400 2,429 9,600
2016/09/02 2,474 2,474 2,403 2,455 5,700
2016/09/01 2,475 2,475 2,411 2,467 5,000
2016/08/31 2,401 2,474 2,400 2,465 6,700
2016/08/30 2,430 2,434 2,380 2,422 5,700
2016/08/29 2,382 2,440 2,308 2,380 5,400
2016/08/26 2,230 2,372 2,228 2,358 4,100
2016/08/25 2,206 2,267 2,190 2,230 5,200
2016/08/24 2,290 2,290 2,239 2,246 6,200
2016/08/23 2,372 2,372 2,303 2,320 5,300
2016/08/22 2,401 2,401 2,314 2,372 5,600
2016/08/19 2,289 2,435 2,289 2,414 3,600
2016/08/18 2,331 2,429 2,272 2,289 5,400
2016/08/17 2,430 2,461 2,370 2,379 7,300
2016/08/16 2,497 2,517 2,454 2,494 4,300
2016/08/15 2,500 2,561 2,414 2,527 3,800
2016/08/12 2,523 2,527 2,448 2,527 3,000
2016/08/10 2,430 2,516 2,400 2,504 10,200
2016/08/09 2,550 2,575 2,523 2,524 8,600
2016/08/08 2,530 2,590 2,530 2,570 6,200
2016/08/05 2,570 2,570 2,500 2,526 8,400
2016/08/04 2,500 2,563 2,488 2,538 7,800
2016/08/03 2,500 2,536 2,495 2,509 5,600
2016/08/02 2,552 2,557 2,513 2,537 8,500
2016/08/01 2,491 2,562 2,491 2,546 6,500
2016/07/29 2,421 2,497 2,421 2,483 5,400
2016/07/28 2,510 2,520 2,487 2,498 11,100
2016/07/27 2,485 2,506 2,398 2,490 10,200
2016/07/26 2,450 2,475 2,450 2,466 5,800
2016/07/25 2,405 2,483 2,399 2,437 8,100
2016/07/22 2,400 2,439 2,373 2,429 4,500
2016/07/21 2,400 2,450 2,400 2,446 3,800
2016/07/20 2,438 2,490 2,430 2,448 6,400
2016/07/19 2,592 2,592 2,396 2,488 8,400
2016/07/15 2,425 2,493 2,270 2,492 14,300
2016/07/14 2,656 2,656 2,403 2,425 16,400
2016/07/13 2,695 2,705 2,626 2,656 19,000
2016/07/12 2,686 2,697 2,631 2,695 14,700
2016/07/11 2,510 2,688 2,485 2,679 45,800
2016/07/08 2,480 2,501 2,433 2,485 14,500
2016/07/07 2,463 2,500 2,410 2,480 26,400
2016/07/06 2,477 2,477 2,352 2,413 34,900
2016/07/05 2,500 2,500 2,342 2,364 19,300
2016/07/04 2,389 2,537 2,339 2,534 34,800
2016/07/01 2,230 2,348 2,179 2,289 25,700
2016/06/30 2,143 2,235 2,100 2,199 16,500
2016/06/29 2,119 2,160 2,105 2,143 6,800
2016/06/28 2,205 2,205 2,055 2,119 6,000
2016/06/27 2,050 2,142 2,002 2,105 8,700
2016/06/24 2,145 2,248 1,936 2,142 31,100
2016/06/23 2,216 2,222 2,129 2,195 14,700
2016/06/22 2,182 2,220 2,170 2,216 8,600
2016/06/21 2,230 2,230 2,181 2,222 4,300
2016/06/20 2,250 2,280 2,205 2,219 6,500
2016/06/17 2,229 2,285 2,205 2,227 15,600
2016/06/16 2,288 2,297 2,220 2,229 8,200
2016/06/15 2,210 2,327 2,165 2,288 8,500
2016/06/14 2,279 2,279 2,167 2,244 12,300
2016/06/13 2,290 2,298 2,262 2,274 8,300
2016/06/10 2,323 2,328 2,250 2,313 15,200
2016/06/09 2,283 2,397 2,259 2,353 17,000
2016/06/08 2,400 2,400 2,300 2,353 20,500
2016/06/07 2,429 2,429 2,400 2,407 11,500
2016/06/06 2,420 2,438 2,399 2,410 28,700
2016/06/03 2,350 2,445 2,339 2,443 56,200
2016/06/02 2,250 2,333 2,245 2,333 33,900
2016/06/01 2,282 2,282 2,247 2,258 12,300
2016/05/31 2,265 2,269 2,250 2,261 31,900
2016/05/30 2,290 2,294 2,240 2,276 13,900
2016/05/27 2,240 2,297 2,236 2,272 40,900
2016/05/26 2,140 2,239 2,140 2,231 54,800
2016/05/25 2,050 2,165 2,021 2,105 28,000
2016/05/24 2,001 2,048 2,001 2,048 10,700
2016/05/23 1,983 2,013 1,960 2,006 18,300
2016/05/20 1,925 1,994 1,925 1,986 12,100
2016/05/19 1,971 1,985 1,930 1,965 8,200
2016/05/18 1,961 2,010 1,961 1,985 15,200
2016/05/17 2,000 2,000 1,964 1,991 8,900
2016/05/16 1,957 2,020 1,945 2,000 21,400
2016/05/13 1,917 1,959 1,906 1,957 6,700
2016/05/12 1,908 1,958 1,900 1,957 11,000
2016/05/11 1,900 1,907 1,897 1,906 12,100
2016/05/10 1,875 1,914 1,870 1,900 12,500
2016/05/09 1,875 1,916 1,875 1,900 9,900
2016/05/06 1,880 1,898 1,856 1,890 12,000
2016/05/02 1,846 1,884 1,846 1,861 15,500
2016/04/28 1,970 1,993 1,902 1,927 31,900
2016/04/27 1,910 1,958 1,901 1,958 174,600
2016/04/26 1,981 2,025 1,972 1,990 21,700
2016/04/25 2,100 2,100 1,992 1,992 23,600
2016/04/22 2,098 2,098 2,057 2,098 18,500
2016/04/21 2,099 2,099 2,061 2,099 10,500
2016/04/20 2,110 2,112 2,051 2,066 14,500
2016/04/19 2,065 2,092 2,041 2,090 14,200
2016/04/18 2,095 2,095 2,028 2,060 9,400
2016/04/15 2,083 2,112 2,071 2,111 8,600
2016/04/14 2,083 2,119 2,083 2,108 12,900
2016/04/13 2,137 2,150 2,101 2,113 18,700
2016/04/12 2,124 2,126 2,024 2,117 55,100
2016/04/11 1,925 1,988 1,890 1,984 15,100
2016/04/08 1,897 1,913 1,863 1,886 19,300
2016/04/07 1,855 1,901 1,851 1,864 27,000
2016/04/06 1,901 1,939 1,855 1,855 21,300
2016/04/05 2,003 2,003 1,903 1,912 28,200
2016/04/04 2,003 2,028 1,972 2,015 21,500
2016/04/01 2,050 2,050 2,000 2,015 17,400
2016/03/31 2,079 2,080 2,011 2,017 19,000
2016/03/30 2,028 2,068 2,022 2,055 17,800
2016/03/29 2,082 2,096 2,050 2,075 22,400
2016/03/28 2,196 2,196 2,122 2,127 20,200
2016/03/25 2,196 2,200 2,162 2,169 12,700
2016/03/24 2,170 2,200 2,151 2,197 16,000
2016/03/23 2,215 2,218 2,163 2,199 27,900
2016/03/22 2,094 2,190 2,090 2,189 50,600
2016/03/18 2,150 2,150 2,001 2,073 132,000
2016/03/17 2,285 2,286 2,151 2,157 110,900
2016/03/16 2,256 2,320 2,243 2,281 130,300
2016/03/15 2,480 2,554 2,240 2,241 926,300

このページの先頭へ