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
2018/12/28 1,735 1,844 1,718 1,778 94,700
2018/12/27 1,853 1,853 1,727 1,762 86,100
2018/12/26 1,647 1,682 1,552 1,653 63,300
2018/12/25 1,591 1,697 1,545 1,562 126,600
2018/12/21 1,828 1,831 1,734 1,751 110,000
2018/12/20 1,899 1,969 1,840 1,840 83,800
2018/12/19 2,006 2,012 1,932 1,943 58,100
2018/12/18 2,024 2,062 1,991 2,026 49,700
2018/12/17 2,023 2,120 1,992 2,053 66,000
2018/12/14 2,080 2,080 1,975 2,001 65,400
2018/12/13 2,088 2,106 2,050 2,072 54,700
2018/12/12 1,974 2,067 1,974 2,042 48,300
2018/12/11 2,195 2,210 1,971 1,972 109,300
2018/12/10 2,251 2,315 2,226 2,245 31,500
2018/12/07 2,275 2,418 2,275 2,310 65,700
2018/12/06 2,365 2,385 2,257 2,303 44,500
2018/12/05 2,385 2,440 2,365 2,371 46,000
2018/12/04 2,558 2,558 2,435 2,435 38,200
2018/12/03 2,491 2,625 2,491 2,571 91,400
2018/11/30 2,465 2,536 2,465 2,491 67,100
2018/11/29 2,430 2,496 2,410 2,493 67,400
2018/11/28 2,438 2,456 2,364 2,383 60,300
2018/11/27 2,376 2,493 2,376 2,438 54,000
2018/11/26 2,360 2,481 2,360 2,408 60,800
2018/11/22 2,358 2,479 2,343 2,400 69,100
2018/11/21 2,349 2,418 2,250 2,388 78,900
2018/11/20 2,428 2,438 2,329 2,382 64,200
2018/11/19 2,436 2,500 2,365 2,494 83,900
2018/11/16 2,380 2,530 2,379 2,486 130,400
2018/11/15 2,281 2,416 2,223 2,394 79,600
2018/11/14 2,254 2,373 2,213 2,331 77,800
2018/11/13 2,432 2,434 2,280 2,392 91,500
2018/11/12 2,354 2,545 2,342 2,532 256,100
2018/11/09 2,200 2,255 2,189 2,254 38,700
2018/11/08 2,205 2,297 2,191 2,250 41,800
2018/11/07 2,146 2,241 2,123 2,204 30,900
2018/11/06 2,100 2,179 2,039 2,176 32,300
2018/11/05 2,163 2,163 2,033 2,050 40,400
2018/11/02 2,165 2,204 2,080 2,113 61,900
2018/11/01 2,122 2,335 2,113 2,187 132,300
2018/10/31 2,301 2,305 2,072 2,110 169,100
2018/10/30 2,121 2,322 2,121 2,301 172,100
2018/10/29 2,048 2,127 2,023 2,071 41,300
2018/10/26 2,043 2,092 1,938 2,005 66,000
2018/10/25 2,011 2,076 1,952 2,041 73,200
2018/10/24 2,103 2,103 2,002 2,049 46,500
2018/10/23 2,146 2,177 2,052 2,064 36,700
2018/10/22 2,142 2,180 2,107 2,146 26,900
2018/10/19 2,083 2,168 2,080 2,162 40,400
2018/10/18 2,165 2,198 2,108 2,133 55,200
2018/10/17 2,060 2,179 2,060 2,143 30,800
2018/10/16 2,024 2,064 2,000 2,053 40,400
2018/10/15 2,110 2,113 2,020 2,023 31,300
2018/10/12 2,079 2,164 2,050 2,129 51,000
2018/10/11 2,069 2,074 1,994 2,048 53,600
2018/10/10 2,150 2,184 2,071 2,076 60,600
2018/10/09 2,194 2,194 2,078 2,107 56,000
2018/10/05 2,221 2,235 2,168 2,178 69,500
2018/10/04 2,217 2,250 2,205 2,217 56,700
2018/10/03 2,227 2,241 2,194 2,217 43,500
2018/10/02 2,204 2,250 2,192 2,227 41,700
2018/10/01 2,203 2,236 2,175 2,217 58,400
2018/09/28 2,219 2,268 2,195 2,203 73,100
2018/09/27 2,180 2,255 2,161 2,165 61,000
2018/09/26 2,180 2,226 2,131 2,156 41,800
2018/09/25 2,211 2,230 2,161 2,180 41,300
2018/09/21 2,169 2,225 2,147 2,211 63,000
2018/09/20 2,145 2,174 2,114 2,136 43,000
2018/09/19 2,061 2,143 2,054 2,125 33,800
2018/09/18 2,035 2,082 2,010 2,060 19,300
2018/09/14 2,029 2,089 2,029 2,067 31,600
2018/09/13 1,983 2,031 1,965 2,005 28,600
2018/09/12 2,052 2,052 1,961 1,991 23,200
2018/09/11 2,042 2,067 2,027 2,046 22,800
2018/09/10 2,100 2,118 2,035 2,041 28,100
2018/09/07 2,010 2,100 1,999 2,081 71,700
2018/09/06 2,005 2,018 1,973 2,002 22,300
2018/09/05 2,050 2,092 2,003 2,022 36,100
2018/09/04 1,940 2,078 1,940 2,056 38,900
2018/09/03 2,040 2,040 1,934 1,958 92,600
2018/08/31 2,162 2,170 2,060 2,061 66,900
2018/08/30 2,186 2,195 2,135 2,162 34,100
2018/08/29 2,150 2,168 2,127 2,166 29,800
2018/08/28 2,155 2,179 2,132 2,151 45,300
2018/08/27 2,147 2,170 2,136 2,158 45,900
2018/08/24 2,164 2,196 2,151 2,166 39,100
2018/08/23 2,123 2,189 2,104 2,180 26,900
2018/08/22 2,081 2,129 2,080 2,122 41,300
2018/08/21 2,080 2,099 2,064 2,081 28,300
2018/08/20 2,145 2,160 2,075 2,085 26,800
2018/08/17 2,145 2,178 2,131 2,144 22,100
2018/08/16 2,131 2,158 2,093 2,096 25,500
2018/08/15 2,199 2,199 2,140 2,156 24,100
2018/08/14 2,165 2,208 2,137 2,189 57,300
2018/08/13 2,171 2,174 2,058 2,122 62,200
2018/08/10 2,255 2,305 2,049 2,239 238,500
2018/08/09 2,500 2,567 2,499 2,505 54,600
2018/08/08 2,483 2,540 2,470 2,490 38,700
2018/08/07 2,544 2,573 2,476 2,497 26,500
2018/08/06 2,555 2,571 2,532 2,544 25,200
2018/08/03 2,590 2,617 2,557 2,558 49,600
2018/08/02 2,600 2,629 2,589 2,589 24,900
2018/08/01 2,600 2,639 2,595 2,614 36,500
2018/07/31 2,505 2,602 2,469 2,590 50,500
2018/07/30 2,649 2,649 2,537 2,555 31,300
2018/07/27 2,591 2,626 2,576 2,608 33,000
2018/07/26 2,572 2,585 2,560 2,569 23,600
2018/07/25 2,552 2,615 2,552 2,592 98,400
2018/07/24 2,547 2,562 2,520 2,552 35,000
2018/07/23 2,480 2,508 2,460 2,499 28,600
2018/07/20 2,567 2,583 2,485 2,502 56,500
2018/07/19 2,510 2,628 2,510 2,607 70,500
2018/07/18 2,524 2,590 2,490 2,543 41,700
2018/07/17 2,471 2,504 2,453 2,474 40,500
2018/07/13 2,489 2,550 2,489 2,496 29,300
2018/07/12 2,575 2,610 2,483 2,489 62,100
2018/07/11 2,600 2,612 2,486 2,575 79,800
2018/07/10 2,540 2,608 2,511 2,556 100,300
2018/07/09 2,506 2,516 2,440 2,502 49,500
2018/07/06 2,445 2,574 2,426 2,515 110,800
2018/07/05 2,472 2,555 2,399 2,402 116,700
2018/07/04 2,431 2,525 2,409 2,471 89,200
2018/07/03 2,429 2,500 2,426 2,482 76,400
2018/07/02 2,457 2,530 2,408 2,418 59,700
2018/06/29 2,459 2,464 2,369 2,438 119,800
2018/06/28 2,502 2,507 2,435 2,468 63,700
2018/06/27 2,456 2,538 2,456 2,525 46,700
2018/06/26 2,433 2,533 2,433 2,506 48,100
2018/06/25 2,620 2,627 2,470 2,483 54,800
2018/06/22 2,530 2,620 2,521 2,620 60,800
2018/06/21 2,499 2,572 2,498 2,552 60,300
2018/06/20 2,453 2,550 2,372 2,530 158,600
2018/06/19 2,548 2,596 2,460 2,489 138,000
2018/06/18 2,604 2,619 2,549 2,570 78,000
2018/06/15 2,722 2,728 2,592 2,610 104,000
2018/06/14 2,731 2,816 2,725 2,727 91,000
2018/06/13 2,698 2,763 2,692 2,763 104,100
2018/06/12 2,706 2,769 2,661 2,663 519,500
2018/06/11 2,774 2,776 2,700 2,706 241,400
2018/06/08 2,820 2,848 2,748 2,775 175,900
2018/06/07 2,818 2,825 2,713 2,747 186,900
2018/06/06 2,887 2,894 2,878 2,880 241,400
2018/06/05 2,894 2,914 2,881 2,901 84,500
2018/06/04 2,980 3,015 2,935 2,968 25,700
2018/06/01 2,905 3,015 2,905 2,963 30,600
2018/05/31 2,903 3,030 2,850 2,934 78,000
2018/05/30 2,788 2,817 2,757 2,796 19,300
2018/05/29 2,880 2,889 2,788 2,796 17,200
2018/05/28 2,876 2,895 2,840 2,863 19,100
2018/05/25 2,951 2,987 2,883 2,886 85,300
2018/05/24 3,030 3,050 2,985 2,996 74,800
2018/05/23 3,190 3,240 3,050 3,065 106,500
2018/05/22 3,345 3,390 3,230 3,240 54,300
2018/05/21 3,400 3,415 3,250 3,385 55,700
2018/05/18 3,420 3,555 3,295 3,405 161,900
2018/05/17 3,010 3,390 3,010 3,390 136,400
2018/05/16 3,070 3,075 2,933 2,957 41,400
2018/05/15 3,270 3,295 3,055 3,080 54,800
2018/05/14 3,060 3,065 2,910 2,973 80,100
2018/05/11 3,250 3,445 3,250 3,395 90,500
2018/05/10 3,135 3,275 3,135 3,230 49,400
2018/05/09 3,115 3,165 3,085 3,115 37,600
2018/05/08 3,050 3,140 3,040 3,115 33,300
2018/05/07 3,040 3,065 2,948 3,045 42,400
2018/05/02 2,999 3,100 2,984 3,060 71,700
2018/05/01 2,950 3,030 2,900 2,990 45,600
2018/04/27 2,923 2,950 2,880 2,950 45,800
2018/04/26 2,772 2,949 2,760 2,923 28,900
2018/04/25 2,731 2,772 2,701 2,772 15,100
2018/04/24 2,733 2,740 2,693 2,731 24,300
2018/04/23 2,690 2,749 2,683 2,728 25,500
2018/04/20 2,725 2,725 2,646 2,667 17,900
2018/04/19 2,745 2,782 2,730 2,760 31,700
2018/04/18 2,724 2,783 2,661 2,727 17,000
2018/04/17 2,690 2,738 2,650 2,718 19,200
2018/04/16 2,750 2,772 2,692 2,693 16,600
2018/04/13 2,744 2,803 2,733 2,750 22,300
2018/04/12 2,835 2,835 2,715 2,722 20,700
2018/04/11 2,863 2,934 2,812 2,837 106,400
2018/04/10 2,684 2,735 2,629 2,713 28,200
2018/04/09 2,695 2,738 2,639 2,704 13,500
2018/04/06 2,901 2,906 2,709 2,733 29,900
2018/04/05 2,983 2,983 2,810 2,826 30,400
2018/04/04 2,899 2,979 2,846 2,939 50,500
2018/04/03 2,716 3,055 2,716 2,917 148,500
2018/04/02 2,757 2,850 2,707 2,779 53,800
2018/03/30 2,646 2,687 2,623 2,657 22,500
2018/03/29 2,559 2,603 2,552 2,572 21,200
2018/03/28 2,542 2,579 2,488 2,522 27,800
2018/03/27 2,529 2,529 2,448 2,522 44,800
2018/03/26 2,439 2,446 2,370 2,434 38,900
2018/03/23 2,546 2,578 2,474 2,476 26,800
2018/03/22 2,649 2,698 2,625 2,693 37,700
2018/03/20 2,630 2,718 2,555 2,658 101,000
2018/03/19 2,908 2,908 2,616 2,630 73,500
2018/03/16 2,841 2,964 2,841 2,858 82,400
2018/03/15 2,940 2,940 2,751 2,791 45,700
2018/03/14 2,850 2,850 2,773 2,790 54,700
2018/03/13 2,950 2,975 2,862 2,900 43,600
2018/03/12 2,950 3,050 2,899 2,913 78,600
2018/03/09 2,888 3,060 2,838 2,856 96,100
2018/03/08 2,900 2,949 2,809 2,838 28,200
2018/03/07 2,848 2,942 2,828 2,899 33,300
2018/03/06 2,740 3,000 2,740 2,885 78,300
2018/03/05 2,794 2,833 2,713 2,738 33,200
2018/03/02 2,804 2,858 2,751 2,824 38,500
2018/03/01 2,904 2,930 2,850 2,876 43,300
2018/02/28 2,970 3,000 2,874 2,948 65,600
2018/02/27 2,928 3,030 2,894 2,973 71,000
2018/02/26 2,920 2,966 2,825 2,872 45,700
2018/02/23 2,916 2,942 2,859 2,918 20,700
2018/02/22 2,944 3,010 2,860 2,916 90,900
2018/02/21 2,817 2,954 2,789 2,852 65,600
2018/02/20 2,744 2,770 2,665 2,716 51,200
2018/02/19 2,561 2,727 2,514 2,726 76,100
2018/02/16 2,520 2,580 2,475 2,508 67,200
2018/02/15 2,646 2,652 2,384 2,473 144,500
2018/02/14 2,608 2,696 2,557 2,649 140,200
2018/02/13 2,652 2,752 2,567 2,615 255,300
2018/02/09 2,825 2,866 2,784 2,852 65,700
2018/02/08 2,900 3,040 2,898 2,975 109,500
2018/02/07 2,973 3,000 2,868 2,893 73,300
2018/02/06 2,800 2,971 2,657 2,826 112,400
2018/02/05 3,170 3,250 3,060 3,090 84,100
2018/02/02 3,305 3,325 3,160 3,300 103,200
2018/02/01 3,350 3,395 3,260 3,355 49,800
2018/01/31 3,200 3,325 3,200 3,295 88,800
2018/01/30 3,200 3,240 3,200 3,205 47,500
2018/01/29 3,255 3,255 3,170 3,190 30,800
2018/01/26 3,200 3,220 3,190 3,205 30,400
2018/01/25 3,205 3,270 3,185 3,215 68,400
2018/01/24 3,150 3,235 3,125 3,200 67,900
2018/01/23 3,120 3,185 3,070 3,115 63,200
2018/01/22 3,010 3,020 2,961 2,999 52,700
2018/01/19 3,125 3,165 3,025 3,025 59,600
2018/01/18 3,200 3,215 3,075 3,075 57,200
2018/01/17 3,200 3,220 3,115 3,150 68,300
2018/01/16 3,050 3,180 3,030 3,175 78,700
2018/01/15 3,040 3,130 2,992 3,075 96,000
2018/01/12 3,035 3,065 2,962 2,968 102,100
2018/01/11 3,100 3,135 3,055 3,065 82,200
2018/01/10 3,125 3,210 3,065 3,205 72,000
2018/01/09 3,110 3,160 3,025 3,055 80,500
2018/01/05 3,125 3,125 2,965 3,040 82,800
2018/01/04 3,200 3,250 3,040 3,115 109,800

このページの先頭へ