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
2019/12/30 442 460 431 451 389,900
2019/12/27 423 445 422 442 365,400
2019/12/26 419 435 415 426 608,000
2019/12/25 438 438 412 424 909,900
2019/12/24 445 459 427 430 1,049,000
2019/12/23 466 466 445 455 640,900
2019/12/20 456 492 443 474 1,193,000
2019/12/19 509 515 460 464 1,383,000
2019/12/18 555 556 538 538 298,500
2019/12/17 567 569 543 555 379,600
2019/12/16 589 589 565 566 413,900
2019/12/13 590 604 586 589 235,300
2019/12/12 608 616 576 580 439,500
2019/12/11 612 619 596 600 302,500
2019/12/10 607 626 596 611 467,800
2019/12/09 586 633 584 617 727,300
2019/12/06 554 578 548 570 300,600
2019/12/05 556 566 552 555 153,200
2019/12/04 550 560 544 553 235,000
2019/12/03 539 558 539 554 173,900
2019/12/02 536 549 535 548 267,200
2019/11/29 546 559 525 540 801,100
2019/11/28 571 574 557 563 191,500
2019/11/27 577 599 563 567 279,600
2019/11/26 564 584 563 577 191,300
2019/11/25 562 568 556 564 189,000
2019/11/22 574 585 555 563 464,500
2019/11/21 540 560 538 554 387,000
2019/11/20 531 549 524 534 384,100
2019/11/19 564 564 536 537 481,400
2019/11/18 574 577 555 560 369,900
2019/11/15 550 588 544 579 650,500
2019/11/14 618 620 598 600 333,000
2019/11/13 617 626 592 616 407,800
2019/11/12 612 640 606 617 577,300
2019/11/11 627 640 607 612 729,200
2019/11/08 695 698 577 599 2,950,900
2019/11/07 555 645 553 645 1,443,900
2019/11/06 511 574 510 545 1,401,000
2019/11/05 523 540 507 511 810,600
2019/11/01 478 517 475 495 793,500
2019/10/31 467 479 455 478 686,900
2019/10/30 498 499 463 475 1,488,700
2019/10/29 480 525 475 493 3,157,500
2019/10/28 515 559 496 539 2,688,900
2019/10/25 493 539 474 504 1,820,400
2019/10/24 460 494 445 490 1,430,800
2019/10/23 530 540 457 480 3,053,200
2019/10/21 436 501 429 501 2,385,000
2019/10/18 410 432 401 421 1,640,700
2019/10/17 404 424 343 411 9,013,200
2019/10/16 412 412 412 412 96,700
2019/10/15 492 492 492 492 41,200
2019/10/11 592 592 592 592 45,400
2019/10/10 694 704 684 692 56,300
2019/10/09 692 692 683 688 77,500
2019/10/08 690 715 688 698 112,200
2019/10/07 702 706 682 687 85,400
2019/10/04 697 700 691 697 41,700
2019/10/03 697 699 688 697 105,600
2019/10/02 701 712 698 709 75,300
2019/10/01 695 710 694 709 114,500
2019/09/30 697 697 686 695 91,300
2019/09/27 725 728 697 705 123,800
2019/09/26 717 734 703 729 166,600
2019/09/25 693 712 686 709 136,700
2019/09/24 709 711 686 695 170,000
2019/09/20 718 719 701 713 89,400
2019/09/19 725 730 715 724 108,400
2019/09/18 766 771 727 731 117,700
2019/09/17 777 787 752 763 105,700
2019/09/13 780 790 770 777 100,400
2019/09/12 811 815 792 804 56,300
2019/09/11 789 817 780 807 55,600
2019/09/10 773 800 772 790 62,600
2019/09/09 777 779 759 774 58,600
2019/09/06 801 808 769 776 131,200
2019/09/05 738 827 738 802 275,900
2019/09/04 750 750 732 734 31,300
2019/09/03 742 761 742 752 27,400
2019/09/02 747 758 744 753 17,000
2019/08/30 739 764 739 756 55,500
2019/08/29 700 731 695 731 70,500
2019/08/28 729 730 711 711 72,300
2019/08/27 735 752 725 727 82,900
2019/08/26 752 755 727 733 62,300
2019/08/23 757 777 756 775 32,400
2019/08/22 779 784 760 761 43,400
2019/08/21 771 777 760 774 32,900
2019/08/20 766 782 754 780 84,900
2019/08/19 753 781 747 766 121,200
2019/08/16 736 762 726 746 157,000
2019/08/15 730 743 705 736 161,400
2019/08/14 757 765 746 755 131,700
2019/08/13 750 768 741 761 214,200
2019/08/09 801 810 777 784 174,100
2019/08/08 880 881 800 804 300,400
2019/08/07 899 902 880 897 58,300
2019/08/06 890 907 883 904 110,400
2019/08/05 954 954 896 920 131,700
2019/08/02 984 992 960 966 95,800
2019/08/01 1,002 1,021 961 1,014 136,900
2019/07/31 1,041 1,050 1,028 1,036 59,800
2019/07/30 1,082 1,087 1,043 1,050 164,200
2019/07/29 1,110 1,113 1,085 1,092 78,100
2019/07/26 1,115 1,129 1,105 1,113 185,500
2019/07/25 1,150 1,176 1,126 1,144 441,700
2019/07/24 1,421 1,427 1,396 1,415 47,700
2019/07/23 1,304 1,435 1,304 1,397 76,600
2019/07/22 1,294 1,309 1,276 1,301 12,800
2019/07/19 1,267 1,303 1,254 1,299 29,200
2019/07/18 1,326 1,334 1,272 1,275 41,500
2019/07/17 1,363 1,364 1,316 1,324 19,300
2019/07/16 1,373 1,448 1,353 1,381 78,900
2019/07/12 1,352 1,362 1,305 1,313 13,300
2019/07/11 1,318 1,361 1,313 1,352 14,800
2019/07/10 1,327 1,343 1,311 1,333 20,600
2019/07/09 1,343 1,349 1,312 1,337 19,800
2019/07/08 1,375 1,375 1,345 1,354 17,900
2019/07/05 1,379 1,382 1,361 1,375 17,300
2019/07/04 1,357 1,398 1,341 1,396 31,100
2019/07/03 1,380 1,382 1,350 1,357 31,200
2019/07/02 1,423 1,423 1,367 1,398 20,400
2019/07/01 1,377 1,440 1,377 1,423 41,300
2019/06/28 1,378 1,380 1,329 1,347 36,000
2019/06/27 1,408 1,413 1,373 1,377 52,800
2019/06/26 1,327 1,407 1,327 1,389 84,400
2019/06/25 1,323 1,327 1,290 1,315 34,700
2019/06/24 1,345 1,345 1,320 1,330 27,900
2019/06/21 1,336 1,353 1,311 1,353 81,000
2019/06/20 1,302 1,338 1,290 1,323 36,500
2019/06/19 1,263 1,286 1,241 1,284 33,300
2019/06/18 1,230 1,249 1,224 1,237 46,700
2019/06/17 1,239 1,263 1,211 1,235 38,700
2019/06/14 1,289 1,330 1,250 1,260 39,500
2019/06/13 1,360 1,360 1,259 1,289 52,600
2019/06/12 1,314 1,352 1,307 1,346 67,500
2019/06/11 1,285 1,320 1,280 1,284 51,500
2019/06/10 1,253 1,288 1,230 1,283 66,800
2019/06/07 1,138 1,243 1,131 1,225 56,200
2019/06/06 1,142 1,162 1,128 1,136 39,100
2019/06/05 1,122 1,130 1,095 1,129 60,100
2019/06/04 1,059 1,096 1,053 1,089 29,100
2019/06/03 1,074 1,081 1,051 1,059 37,100
2019/05/31 1,103 1,109 1,082 1,099 30,100
2019/05/30 1,126 1,128 1,105 1,109 15,600
2019/05/29 1,145 1,145 1,110 1,136 21,600
2019/05/28 1,150 1,152 1,141 1,146 28,600
2019/05/27 1,150 1,150 1,141 1,148 17,100
2019/05/24 1,143 1,150 1,141 1,150 52,500
2019/05/23 1,187 1,200 1,158 1,168 23,700
2019/05/22 1,196 1,200 1,178 1,181 24,700
2019/05/21 1,183 1,187 1,163 1,177 20,200
2019/05/20 1,223 1,230 1,185 1,190 28,700
2019/05/17 1,260 1,261 1,221 1,226 79,200
2019/05/16 1,300 1,300 1,237 1,271 48,500
2019/05/15 1,297 1,300 1,274 1,300 41,000
2019/05/14 1,296 1,302 1,241 1,267 141,400
2019/05/13 1,308 1,327 1,271 1,273 46,300
2019/05/10 1,391 1,391 1,325 1,338 31,400
2019/05/09 1,392 1,392 1,360 1,361 29,600
2019/05/08 1,385 1,414 1,358 1,392 53,400
2019/05/07 1,450 1,450 1,393 1,393 36,200
2019/04/26 1,419 1,446 1,396 1,439 28,200
2019/04/25 1,413 1,432 1,404 1,420 25,500
2019/04/24 1,444 1,450 1,405 1,410 45,900
2019/04/23 1,461 1,479 1,425 1,444 65,200
2019/04/22 1,490 1,510 1,471 1,490 25,200
2019/04/19 1,500 1,503 1,480 1,496 19,300
2019/04/18 1,540 1,542 1,491 1,494 39,400
2019/04/17 1,535 1,552 1,525 1,550 48,900
2019/04/16 1,551 1,553 1,527 1,535 59,900
2019/04/15 1,590 1,605 1,582 1,598 57,800
2019/04/12 1,600 1,600 1,561 1,569 29,500
2019/04/11 1,631 1,649 1,605 1,617 30,500
2019/04/10 1,608 1,649 1,606 1,643 26,000
2019/04/09 1,650 1,663 1,634 1,648 40,700
2019/04/08 1,714 1,717 1,651 1,671 26,400
2019/04/05 1,695 1,708 1,672 1,696 26,100
2019/04/04 1,667 1,698 1,659 1,671 37,700
2019/04/03 1,629 1,676 1,629 1,665 27,900
2019/04/02 1,603 1,643 1,603 1,629 38,100
2019/04/01 1,580 1,628 1,496 1,577 136,900
2019/03/29 1,560 1,600 1,539 1,590 113,100
2019/03/28 1,580 1,586 1,532 1,549 54,500
2019/03/27 1,558 1,613 1,554 1,603 38,200
2019/03/26 1,544 1,610 1,521 1,584 121,700
2019/03/25 1,545 1,550 1,498 1,529 60,800
2019/03/22 1,550 1,551 1,504 1,547 89,000
2019/03/20 1,536 1,556 1,530 1,545 56,100
2019/03/19 1,557 1,569 1,533 1,546 81,500
2019/03/18 1,551 1,559 1,530 1,550 71,600
2019/03/15 1,571 1,616 1,539 1,545 117,300
2019/03/14 1,627 1,627 1,553 1,599 66,100
2019/03/13 1,686 1,686 1,611 1,627 28,800
2019/03/12 1,720 1,721 1,689 1,700 47,700
2019/03/11 1,750 1,753 1,728 1,750 52,600
2019/03/08 1,839 1,851 1,772 1,773 75,400
2019/03/07 1,862 1,891 1,856 1,879 31,500
2019/03/06 1,854 1,920 1,846 1,895 32,100
2019/03/05 1,818 1,926 1,802 1,873 88,800
2019/03/04 1,837 1,847 1,795 1,824 97,300
2019/03/01 1,843 1,892 1,827 1,849 44,300
2019/02/28 1,894 1,894 1,815 1,834 35,800
2019/02/27 1,896 1,919 1,879 1,906 26,700
2019/02/26 1,884 1,903 1,860 1,884 28,800
2019/02/25 1,846 1,946 1,843 1,892 52,700
2019/02/22 1,805 1,868 1,805 1,826 40,300
2019/02/21 1,818 1,847 1,781 1,833 21,300
2019/02/20 1,851 1,853 1,816 1,823 13,400
2019/02/19 1,831 1,870 1,831 1,851 19,900
2019/02/18 1,819 1,870 1,819 1,844 36,800
2019/02/15 1,774 1,800 1,761 1,792 21,100
2019/02/14 1,748 1,823 1,742 1,807 73,000
2019/02/13 1,616 1,749 1,524 1,720 90,600
2019/02/12 1,610 1,682 1,589 1,616 72,300
2019/02/08 1,683 1,697 1,634 1,645 26,400
2019/02/07 1,705 1,739 1,683 1,706 16,200
2019/02/06 1,715 1,723 1,676 1,707 6,900
2019/02/05 1,693 1,732 1,686 1,712 13,600
2019/02/04 1,654 1,696 1,654 1,693 20,600
2019/02/01 1,632 1,665 1,616 1,646 30,400
2019/01/31 1,695 1,747 1,621 1,629 51,100
2019/01/30 1,695 1,714 1,660 1,662 25,900
2019/01/29 1,711 1,711 1,657 1,691 31,300
2019/01/28 1,731 1,758 1,700 1,729 21,600
2019/01/25 1,713 1,750 1,680 1,731 37,900
2019/01/24 1,739 1,766 1,709 1,717 25,100
2019/01/23 1,710 1,749 1,641 1,740 28,900
2019/01/22 1,765 1,775 1,717 1,734 29,100
2019/01/21 1,765 1,775 1,750 1,770 44,300
2019/01/18 1,705 1,763 1,685 1,731 30,100
2019/01/17 1,740 1,779 1,730 1,745 26,100
2019/01/16 1,748 1,771 1,720 1,740 19,600
2019/01/15 1,713 1,785 1,713 1,764 32,100
2019/01/11 1,735 1,775 1,710 1,730 25,600
2019/01/10 1,752 1,752 1,701 1,733 15,700
2019/01/09 1,775 1,789 1,745 1,761 49,300
2019/01/08 1,721 1,793 1,681 1,756 71,500
2019/01/07 1,668 1,779 1,653 1,721 74,800
2019/01/04 1,702 1,721 1,635 1,645 38,300

このページの先頭へ