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
2020/12/30 428 428 415 421 66,000
2020/12/29 411 432 411 430 92,900
2020/12/28 417 424 406 415 164,000
2020/12/25 415 424 415 420 112,400
2020/12/24 415 427 414 418 147,000
2020/12/23 416 431 416 419 166,400
2020/12/22 426 432 412 416 145,800
2020/12/21 431 436 414 418 263,100
2020/12/18 455 461 441 442 186,700
2020/12/17 473 476 452 452 155,000
2020/12/16 459 475 458 469 107,400
2020/12/15 460 475 455 458 133,300
2020/12/14 470 482 451 461 257,100
2020/12/11 448 491 448 477 411,400
2020/12/10 467 467 441 443 153,200
2020/12/09 485 492 465 470 132,700
2020/12/08 467 497 457 485 196,100
2020/12/07 495 504 460 466 206,600
2020/12/04 493 508 474 495 435,700
2020/12/03 447 502 436 496 869,900
2020/12/02 436 446 428 442 193,900
2020/12/01 414 455 413 444 387,700
2020/11/30 463 464 402 409 800,000
2020/11/27 431 464 428 463 336,700
2020/11/26 418 440 418 434 242,100
2020/11/25 411 449 411 426 451,000
2020/11/24 402 408 396 407 230,400
2020/11/20 391 403 390 394 142,600
2020/11/19 398 413 383 403 421,800
2020/11/18 369 409 365 405 970,400
2020/11/17 378 386 345 377 1,614,300
2020/11/16 310 327 305 323 207,200
2020/11/13 304 309 293 302 129,100
2020/11/12 308 311 297 304 147,500
2020/11/11 309 312 300 312 89,600
2020/11/10 303 312 301 306 97,700
2020/11/09 293 303 290 300 102,000
2020/11/06 293 293 278 288 161,000
2020/11/05 298 300 285 294 96,800
2020/11/04 293 299 287 292 91,700
2020/11/02 271 293 270 286 146,500
2020/10/30 288 288 266 268 143,500
2020/10/29 255 289 255 286 342,500
2020/10/28 301 301 275 277 211,700
2020/10/27 295 304 292 301 301,000
2020/10/26 329 335 322 323 83,500
2020/10/23 332 337 323 330 64,200
2020/10/22 337 342 329 330 49,300
2020/10/21 326 340 326 340 87,200
2020/10/20 342 342 324 325 88,800
2020/10/19 324 342 323 342 94,000
2020/10/16 331 331 324 324 63,300
2020/10/15 337 338 324 328 85,800
2020/10/14 350 352 334 337 103,600
2020/10/13 360 362 344 349 81,200
2020/10/12 361 363 358 358 39,000
2020/10/09 363 363 353 361 56,100
2020/10/08 365 370 359 361 86,700
2020/10/07 365 365 352 365 70,900
2020/10/06 364 372 359 365 67,200
2020/10/05 345 364 344 363 105,900
2020/10/02 354 364 344 346 131,300
2020/09/30 359 377 351 352 158,500
2020/09/29 357 358 348 355 73,400
2020/09/28 346 355 339 354 86,400
2020/09/25 340 348 335 346 88,400
2020/09/24 345 348 331 332 128,400
2020/09/23 358 362 349 349 85,000
2020/09/18 360 367 356 366 94,000
2020/09/17 364 370 352 356 83,000
2020/09/16 348 374 348 364 145,700
2020/09/15 357 363 348 356 121,000
2020/09/14 350 374 350 363 375,700
2020/09/11 340 344 320 325 191,200
2020/09/10 346 348 336 346 69,800
2020/09/09 344 349 339 342 73,000
2020/09/08 335 352 334 351 101,100
2020/09/07 321 344 309 335 225,400
2020/09/04 326 331 322 327 75,900
2020/09/03 342 350 330 332 158,100
2020/09/02 362 362 326 335 400,300
2020/09/01 371 372 360 361 76,700
2020/08/31 360 379 360 373 102,300
2020/08/28 365 374 350 358 258,700
2020/08/27 377 377 365 370 111,900
2020/08/26 379 383 375 377 79,300
2020/08/25 374 393 374 387 130,400
2020/08/24 386 386 372 374 117,000
2020/08/21 388 390 378 388 81,800
2020/08/20 390 398 381 382 92,900
2020/08/19 383 396 377 393 111,900
2020/08/18 399 400 386 389 60,500
2020/08/17 402 406 392 401 54,300
2020/08/14 400 408 398 402 103,900
2020/08/13 401 415 390 401 137,600
2020/08/12 409 409 394 399 69,900
2020/08/11 396 410 394 408 169,700
2020/08/07 393 397 380 394 73,600
2020/08/06 395 400 385 387 92,000
2020/08/05 374 395 374 395 87,200
2020/08/04 357 384 357 382 174,200
2020/08/03 339 367 339 365 135,300
2020/07/31 358 369 330 334 307,900
2020/07/30 378 380 367 370 74,400
2020/07/29 390 394 368 374 202,000
2020/07/28 391 404 388 393 109,500
2020/07/27 389 393 375 392 97,000
2020/07/22 382 399 378 392 159,900
2020/07/21 390 392 375 380 85,600
2020/07/20 375 387 365 386 133,500
2020/07/17 391 394 376 381 88,900
2020/07/16 400 416 387 390 195,100
2020/07/15 380 405 380 403 250,000
2020/07/14 382 382 365 374 155,200
2020/07/13 382 396 376 385 168,300
2020/07/10 393 399 382 382 286,200
2020/07/09 415 417 392 394 345,600
2020/07/08 426 426 398 418 426,200
2020/07/07 435 439 423 430 222,000
2020/07/06 451 463 430 438 343,100
2020/07/03 417 447 417 444 324,500
2020/07/02 423 425 404 413 334,300
2020/07/01 436 439 417 423 232,900
2020/06/30 451 458 431 432 249,300
2020/06/29 450 454 428 443 423,100
2020/06/26 480 488 450 461 755,100
2020/06/25 448 484 440 480 787,600
2020/06/24 443 462 436 447 845,700
2020/06/23 391 459 379 459 1,815,800
2020/06/22 363 381 354 379 207,200
2020/06/19 357 366 349 366 125,600
2020/06/18 360 360 345 352 217,500
2020/06/17 375 375 355 364 177,700
2020/06/16 362 377 361 373 185,900
2020/06/15 371 382 347 347 222,800
2020/06/12 353 377 353 373 295,900
2020/06/11 408 411 385 385 297,800
2020/06/10 427 427 405 409 241,100
2020/06/09 430 430 401 428 367,300
2020/06/08 413 444 409 427 699,300
2020/06/05 379 420 366 416 581,500
2020/06/04 393 393 360 371 265,400
2020/06/03 381 399 365 369 422,300
2020/06/02 340 378 332 374 403,300
2020/06/01 320 356 318 341 405,600
2020/05/29 356 357 340 350 305,300
2020/05/28 367 380 360 368 348,100
2020/05/27 324 361 315 359 377,600
2020/05/26 318 322 313 318 99,700
2020/05/25 312 317 307 316 109,100
2020/05/22 310 316 303 311 144,200
2020/05/21 308 315 305 307 115,800
2020/05/20 315 316 302 306 153,500
2020/05/19 327 328 313 315 99,800
2020/05/18 319 325 305 319 126,900
2020/05/15 329 333 296 320 260,700
2020/05/14 327 346 321 321 266,200
2020/05/13 328 332 320 329 123,700
2020/05/12 330 341 324 332 271,300
2020/05/11 289 346 288 334 540,400
2020/05/08 275 282 263 282 222,200
2020/05/07 252 273 252 270 218,700
2020/05/01 248 264 244 258 324,000
2020/04/30 226 246 221 242 205,600
2020/04/28 223 226 216 220 77,500
2020/04/27 215 226 214 226 82,300
2020/04/24 222 222 211 214 154,900
2020/04/23 213 226 213 226 86,900
2020/04/22 216 220 210 211 73,100
2020/04/21 232 232 211 217 106,700
2020/04/20 223 240 222 236 86,900
2020/04/17 222 227 217 221 129,800
2020/04/16 216 220 210 220 73,000
2020/04/15 223 226 216 217 64,100
2020/04/14 214 228 213 226 77,100
2020/04/13 224 227 214 214 109,400
2020/04/10 227 230 219 225 75,100
2020/04/09 229 230 224 227 58,200
2020/04/08 232 233 222 229 89,900
2020/04/07 220 235 216 233 190,100
2020/04/06 202 218 198 215 148,600
2020/04/03 203 207 195 201 106,400
2020/04/02 202 207 195 202 167,600
2020/04/01 215 216 200 203 170,800
2020/03/31 237 240 217 221 179,600
2020/03/30 218 236 211 235 189,300
2020/03/27 226 230 209 223 202,000
2020/03/26 226 236 210 218 310,100
2020/03/25 244 245 230 242 182,500
2020/03/24 210 228 209 228 124,800
2020/03/23 197 212 197 206 151,600
2020/03/19 215 216 192 197 275,800
2020/03/18 224 229 207 209 242,600
2020/03/17 200 227 198 226 254,700
2020/03/16 220 229 205 211 265,800
2020/03/13 206 214 194 204 441,600
2020/03/12 239 241 220 224 306,200
2020/03/11 252 269 246 248 149,400
2020/03/10 219 270 219 256 345,300
2020/03/09 277 285 253 259 267,000
2020/03/06 305 309 288 292 261,700
2020/03/05 327 332 306 313 259,000
2020/03/04 310 331 310 322 180,000
2020/03/03 335 340 316 317 161,900
2020/03/02 303 336 302 321 249,400
2020/02/28 303 319 301 303 385,500
2020/02/27 353 354 330 332 254,300
2020/02/26 352 363 350 357 133,900
2020/02/25 355 364 345 357 194,300
2020/02/21 385 394 377 379 86,900
2020/02/20 394 408 387 388 101,700
2020/02/19 377 397 376 394 83,300
2020/02/18 372 384 368 380 205,000
2020/02/17 358 384 353 378 491,400
2020/02/14 412 418 406 406 134,200
2020/02/13 417 423 412 414 79,000
2020/02/12 412 421 410 415 121,900
2020/02/10 423 423 409 411 184,600
2020/02/07 428 437 419 425 126,500
2020/02/06 425 436 425 428 164,800
2020/02/05 423 430 416 423 107,700
2020/02/04 410 420 403 418 136,300
2020/02/03 402 413 402 406 140,100
2020/01/31 412 428 412 418 198,300
2020/01/30 435 436 410 419 452,700
2020/01/29 450 451 436 438 131,200
2020/01/28 437 444 429 443 144,500
2020/01/27 434 441 429 440 218,700
2020/01/24 458 459 444 448 202,300
2020/01/23 469 469 456 460 267,800
2020/01/22 477 479 469 471 216,100
2020/01/21 480 489 476 480 144,100
2020/01/20 473 493 473 480 270,400
2020/01/17 471 478 460 475 174,200
2020/01/16 486 490 470 470 223,700
2020/01/15 494 494 480 490 206,300
2020/01/14 474 492 474 492 214,500
2020/01/10 484 490 465 474 605,500
2020/01/09 470 504 470 493 457,100
2020/01/08 466 476 450 465 387,100
2020/01/07 447 477 443 474 379,300
2020/01/06 447 448 436 445 273,200

このページの先頭へ