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
2017/12/29 3,170 3,215 2,965 3,010 112,400
2017/12/28 3,055 3,285 3,040 3,240 124,800
2017/12/27 3,000 3,110 2,998 3,050 81,200
2017/12/26 2,904 2,962 2,872 2,938 54,400
2017/12/25 2,851 2,989 2,847 2,930 50,700
2017/12/22 2,850 2,880 2,833 2,865 60,200
2017/12/21 2,832 2,858 2,782 2,850 46,200
2017/12/20 2,700 2,880 2,678 2,816 71,800
2017/12/19 2,700 2,729 2,690 2,701 43,200
2017/12/18 2,550 2,742 2,550 2,714 55,100
2017/12/15 2,604 2,618 2,545 2,582 20,300
2017/12/14 2,631 2,679 2,589 2,608 38,500
2017/12/13 2,786 2,793 2,583 2,601 54,100
2017/12/12 2,720 2,900 2,694 2,772 78,500
2017/12/11 2,700 2,725 2,669 2,709 44,200
2017/12/08 2,625 2,700 2,625 2,663 45,500
2017/12/07 2,563 2,611 2,563 2,604 18,600
2017/12/06 2,513 2,631 2,513 2,545 47,100
2017/12/05 2,600 2,620 2,510 2,531 41,500
2017/12/04 2,700 2,708 2,630 2,634 32,600
2017/12/01 2,650 2,726 2,650 2,694 45,800
2017/11/30 2,670 2,675 2,560 2,579 48,500
2017/11/29 2,700 2,708 2,612 2,650 59,500
2017/11/28 2,683 2,726 2,614 2,677 57,700
2017/11/27 2,673 2,724 2,621 2,668 178,900
2017/11/24 2,867 2,898 2,818 2,873 62,700
2017/11/22 2,721 2,874 2,700 2,866 60,800
2017/11/21 2,740 2,770 2,655 2,719 37,700
2017/11/20 2,657 2,734 2,622 2,707 43,600
2017/11/17 2,590 2,679 2,567 2,655 87,600
2017/11/16 2,419 2,568 2,414 2,534 131,600
2017/11/15 2,362 2,405 2,306 2,372 49,600
2017/11/14 2,405 2,447 2,388 2,407 33,500
2017/11/13 2,371 2,458 2,321 2,405 20,200
2017/11/10 2,283 2,424 2,257 2,386 54,000
2017/11/09 2,395 2,468 2,289 2,383 86,700
2017/11/08 2,483 2,483 2,407 2,469 45,100
2017/11/07 2,484 2,559 2,460 2,510 54,200
2017/11/06 2,490 2,499 2,470 2,484 38,200
2017/11/02 2,438 2,464 2,397 2,438 30,600
2017/11/01 2,402 2,489 2,392 2,458 52,800
2017/10/31 2,315 2,438 2,315 2,413 99,300
2017/10/30 2,270 2,309 2,225 2,298 42,800
2017/10/27 2,263 2,288 2,198 2,227 37,700
2017/10/26 2,300 2,300 2,233 2,244 36,200
2017/10/25 2,261 2,300 2,256 2,269 33,100
2017/10/24 2,225 2,270 2,199 2,262 25,000
2017/10/23 2,232 2,259 2,205 2,259 43,200
2017/10/20 2,275 2,275 2,217 2,244 40,800
2017/10/19 2,191 2,236 2,186 2,225 41,000
2017/10/18 2,162 2,190 2,128 2,178 45,000
2017/10/17 2,188 2,234 2,175 2,188 51,500
2017/10/16 2,220 2,228 2,144 2,164 56,100
2017/10/13 2,241 2,287 2,196 2,204 57,200
2017/10/12 2,270 2,307 2,240 2,244 50,500
2017/10/11 2,322 2,327 2,249 2,266 64,800
2017/10/10 2,285 2,345 2,254 2,344 77,900
2017/10/06 2,209 2,310 2,205 2,295 71,900
2017/10/05 2,296 2,296 2,150 2,180 76,800
2017/10/04 2,247 2,303 2,201 2,285 63,200
2017/10/03 2,150 2,236 2,150 2,214 41,800
2017/10/02 2,247 2,256 2,166 2,175 37,900
2017/09/29 2,170 2,260 2,170 2,248 67,300
2017/09/28 2,140 2,171 2,091 2,126 27,300
2017/09/27 2,094 2,128 2,062 2,128 26,100
2017/09/26 2,091 2,108 2,067 2,094 28,400
2017/09/25 2,100 2,153 2,092 2,106 53,200
2017/09/22 2,107 2,167 2,049 2,069 65,800
2017/09/21 2,161 2,164 2,077 2,135 66,900
2017/09/20 2,201 2,241 2,147 2,161 60,700
2017/09/19 2,140 2,229 2,140 2,190 84,500
2017/09/15 2,051 2,143 2,050 2,140 58,500
2017/09/14 2,080 2,098 2,055 2,073 32,700
2017/09/13 2,030 2,077 2,014 2,067 57,800
2017/09/12 1,992 2,014 1,968 2,014 39,900
2017/09/11 1,926 1,978 1,919 1,977 36,100
2017/09/08 1,926 1,928 1,894 1,926 19,100
2017/09/07 1,940 1,943 1,882 1,907 19,500
2017/09/06 1,868 1,921 1,851 1,900 25,900
2017/09/05 1,984 1,984 1,870 1,882 51,800
2017/09/04 2,000 2,020 1,966 1,995 66,600
2017/09/01 1,948 1,995 1,908 1,995 74,300
2017/08/31 1,900 1,912 1,896 1,906 27,600
2017/08/30 1,901 1,907 1,869 1,900 31,700
2017/08/29 1,900 1,920 1,896 1,911 49,500
2017/08/28 1,894 1,908 1,860 1,894 34,100
2017/08/25 1,875 1,904 1,846 1,879 18,600
2017/08/24 1,900 1,920 1,866 1,875 46,100
2017/08/23 1,893 1,909 1,846 1,853 37,000
2017/08/22 1,850 1,905 1,820 1,847 36,400
2017/08/21 1,848 1,864 1,810 1,823 28,500
2017/08/18 1,827 1,887 1,822 1,848 30,600
2017/08/17 1,888 1,917 1,854 1,867 81,800
2017/08/16 1,798 1,832 1,784 1,812 38,500
2017/08/15 1,809 1,809 1,764 1,766 33,400
2017/08/14 1,693 1,810 1,693 1,810 65,100
2017/08/10 1,720 1,773 1,691 1,710 213,900
2017/08/09 1,878 1,904 1,830 1,840 30,900
2017/08/08 1,904 1,938 1,849 1,853 20,100
2017/08/07 1,903 1,915 1,867 1,904 20,300
2017/08/04 1,931 1,931 1,870 1,912 19,500
2017/08/03 1,930 1,930 1,899 1,921 32,300
2017/08/02 1,868 1,934 1,864 1,920 40,300
2017/08/01 1,901 1,905 1,806 1,843 65,100
2017/07/31 1,900 1,918 1,897 1,907 30,200
2017/07/28 1,924 1,924 1,892 1,908 38,000
2017/07/27 1,923 1,923 1,897 1,905 39,200
2017/07/26 1,884 1,910 1,878 1,906 35,500
2017/07/25 1,882 1,909 1,833 1,884 54,200
2017/07/24 1,940 1,940 1,857 1,882 60,300
2017/07/21 1,940 1,940 1,895 1,900 53,200
2017/07/20 1,900 1,916 1,898 1,900 53,200
2017/07/19 1,837 1,907 1,821 1,890 97,500
2017/07/18 1,813 1,838 1,797 1,837 88,400
2017/07/14 1,781 1,784 1,748 1,773 38,200
2017/07/13 1,807 1,844 1,775 1,790 43,000
2017/07/12 1,771 1,815 1,770 1,807 75,600
2017/07/11 1,739 1,799 1,712 1,780 104,600
2017/07/10 1,735 1,739 1,704 1,720 75,800
2017/07/07 1,730 1,750 1,690 1,714 243,100
2017/07/06 1,631 1,631 1,607 1,610 8,200
2017/07/05 1,620 1,640 1,602 1,637 11,600
2017/07/04 1,634 1,639 1,608 1,612 18,900
2017/07/03 1,625 1,648 1,625 1,634 10,900
2017/06/30 1,642 1,645 1,621 1,637 21,300
2017/06/29 1,636 1,656 1,636 1,642 7,600
2017/06/28 1,674 1,674 1,630 1,635 9,900
2017/06/27 1,683 1,685 1,644 1,658 17,700
2017/06/26 1,653 1,690 1,649 1,683 14,800
2017/06/23 1,700 1,706 1,651 1,668 29,800
2017/06/22 1,720 1,738 1,684 1,690 40,700
2017/06/21 1,697 1,716 1,684 1,715 69,900
2017/06/20 1,645 1,691 1,639 1,683 47,900
2017/06/19 1,620 1,648 1,607 1,648 10,500
2017/06/16 1,642 1,642 1,610 1,620 14,400
2017/06/15 1,614 1,644 1,614 1,624 21,900
2017/06/14 1,680 1,680 1,611 1,611 32,000
2017/06/13 1,675 1,675 1,642 1,656 24,900
2017/06/12 1,720 1,720 1,650 1,664 41,000
2017/06/09 1,711 1,723 1,665 1,692 117,500
2017/06/08 1,571 1,677 1,571 1,646 197,900
2017/06/07 1,504 1,540 1,504 1,540 47,600
2017/06/06 1,508 1,531 1,476 1,505 36,900
2017/06/05 1,519 1,536 1,505 1,505 46,900
2017/06/02 1,500 1,506 1,487 1,505 27,400
2017/06/01 1,481 1,500 1,474 1,494 29,600
2017/05/31 1,450 1,486 1,440 1,481 53,100
2017/05/30 1,480 1,480 1,415 1,434 34,800
2017/05/29 1,486 1,490 1,443 1,490 28,900
2017/05/29 1 -> 2.00 分割
2017/05/26 2,970 2,977 2,935 2,972 37,600
2017/05/25 2,980 2,990 2,957 2,960 14,200
2017/05/24 2,998 3,055 2,981 2,982 14,500
2017/05/23 2,993 2,993 2,965 2,970 17,100
2017/05/22 2,976 3,015 2,975 2,984 18,900
2017/05/19 3,005 3,025 2,955 2,975 21,300
2017/05/18 2,950 2,982 2,940 2,961 18,700
2017/05/17 3,010 3,015 2,961 2,971 23,400
2017/05/16 2,995 3,015 2,948 2,999 21,200
2017/05/15 3,145 3,145 2,957 2,978 49,300
2017/05/12 3,055 3,055 2,965 3,035 8,300
2017/05/11 3,095 3,115 3,090 3,095 7,300
2017/05/10 3,140 3,140 3,085 3,095 6,800
2017/05/09 3,080 3,135 3,080 3,120 15,100
2017/05/08 3,100 3,115 3,055 3,065 12,100
2017/05/02 3,075 3,080 3,055 3,075 7,100
2017/05/01 3,095 3,100 3,070 3,080 12,200
2017/04/28 3,095 3,095 3,005 3,060 18,400
2017/04/27 3,025 3,040 2,987 3,025 15,600
2017/04/26 3,030 3,035 2,981 3,030 5,800
2017/04/25 2,989 3,010 2,950 2,993 8,300
2017/04/24 2,950 2,968 2,937 2,943 4,600
2017/04/21 2,901 2,944 2,901 2,941 11,300
2017/04/20 2,912 2,944 2,904 2,928 3,900
2017/04/19 2,924 2,972 2,898 2,915 10,500
2017/04/18 2,880 2,939 2,880 2,930 7,000
2017/04/17 2,951 2,952 2,890 2,904 5,200
2017/04/14 2,940 2,951 2,910 2,951 6,500
2017/04/13 2,950 2,979 2,918 2,940 14,800
2017/04/12 3,000 3,000 2,950 2,971 11,100
2017/04/11 3,040 3,080 2,984 3,035 6,800
2017/04/10 2,999 3,075 2,974 3,020 9,400
2017/04/07 2,998 3,015 2,948 2,970 9,300
2017/04/06 3,000 3,025 2,950 2,952 29,200
2017/04/05 3,130 3,140 2,950 2,983 16,200
2017/04/04 3,100 3,145 3,065 3,095 13,800
2017/04/03 3,150 3,170 3,080 3,100 11,100
2017/03/31 3,170 3,175 3,090 3,145 16,600
2017/03/30 3,110 3,150 3,095 3,110 10,500
2017/03/29 3,130 3,175 3,055 3,155 8,700
2017/03/28 3,175 3,180 3,100 3,155 12,600
2017/03/27 3,185 3,200 3,105 3,130 15,900
2017/03/24 3,185 3,245 3,080 3,240 25,100
2017/03/23 3,130 3,140 3,105 3,135 9,200
2017/03/22 3,180 3,180 3,105 3,125 15,700
2017/03/21 3,175 3,215 3,060 3,190 31,700
2017/03/17 3,100 3,185 3,085 3,185 31,100
2017/03/16 3,065 3,125 3,050 3,120 15,300
2017/03/15 3,115 3,135 3,025 3,075 23,300
2017/03/14 3,060 3,130 3,060 3,125 28,000
2017/03/13 3,010 3,095 3,010 3,085 12,800
2017/03/10 3,010 3,060 3,010 3,025 18,100
2017/03/09 3,000 3,040 2,990 3,010 12,500
2017/03/08 2,999 3,000 2,958 2,989 5,300
2017/03/07 3,000 3,000 2,946 2,981 10,700
2017/03/06 3,000 3,045 2,975 2,980 9,800
2017/03/03 2,952 2,994 2,949 2,963 3,900
2017/03/02 3,000 3,000 2,950 2,955 7,300
2017/03/01 2,967 2,967 2,923 2,960 6,600
2017/02/28 2,961 3,045 2,960 2,993 17,400
2017/02/27 2,911 2,948 2,910 2,913 9,700
2017/02/24 2,929 2,929 2,916 2,923 5,800
2017/02/23 2,930 2,941 2,930 2,937 3,300
2017/02/22 2,944 2,946 2,930 2,936 4,400
2017/02/21 2,930 2,941 2,910 2,925 9,300
2017/02/20 2,927 2,969 2,917 2,934 15,000
2017/02/17 2,943 2,975 2,918 2,945 15,000
2017/02/16 2,958 2,979 2,937 2,943 21,500
2017/02/15 2,959 2,999 2,938 2,958 29,700
2017/02/14 2,972 2,993 2,937 2,959 24,300
2017/02/13 2,959 2,979 2,953 2,967 20,300
2017/02/10 2,933 2,966 2,906 2,955 27,300
2017/02/09 2,955 3,080 2,955 2,983 15,300
2017/02/08 2,945 2,977 2,945 2,966 9,700
2017/02/07 3,015 3,015 2,930 2,951 21,200
2017/02/06 3,020 3,040 3,010 3,020 10,200
2017/02/03 3,025 3,045 3,020 3,020 8,300
2017/02/02 3,090 3,090 3,020 3,025 10,500
2017/02/01 3,045 3,075 3,025 3,055 14,600
2017/01/31 3,080 3,080 3,005 3,045 24,900
2017/01/30 3,115 3,130 3,075 3,095 13,800
2017/01/27 3,195 3,195 3,135 3,155 15,800
2017/01/26 3,210 3,240 3,105 3,160 25,100
2017/01/25 3,065 3,215 3,065 3,205 43,200
2017/01/24 3,080 3,090 3,025 3,045 16,400
2017/01/23 3,060 3,150 3,060 3,070 15,400
2017/01/20 3,040 3,100 3,030 3,055 19,400
2017/01/19 3,125 3,175 3,070 3,080 29,400
2017/01/18 3,130 3,140 3,020 3,065 36,800
2017/01/17 3,040 3,195 3,030 3,195 55,300
2017/01/16 3,035 3,050 3,025 3,025 21,400
2017/01/13 3,045 3,045 3,030 3,035 16,500
2017/01/12 3,025 3,045 3,010 3,030 22,300
2017/01/11 3,040 3,050 2,947 3,030 42,700
2017/01/10 3,005 3,050 3,005 3,045 41,000
2017/01/06 2,999 3,020 2,999 3,020 16,600
2017/01/05 3,025 3,045 3,005 3,015 35,300
2017/01/04 3,030 3,065 2,958 3,015 47,400

このページの先頭へ