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
2021/12/30 448 448 434 439 60,000
2021/12/29 445 458 441 452 85,500
2021/12/28 444 444 428 440 106,400
2021/12/27 450 451 436 437 81,100
2021/12/24 448 453 443 448 66,700
2021/12/23 440 449 440 442 58,400
2021/12/22 431 442 423 439 118,000
2021/12/21 435 445 429 429 76,100
2021/12/20 442 442 425 427 150,000
2021/12/17 450 457 442 448 92,900
2021/12/16 462 464 452 457 81,700
2021/12/15 441 457 441 450 43,200
2021/12/14 450 453 438 441 47,200
2021/12/13 459 466 450 450 44,600
2021/12/10 465 466 452 456 82,100
2021/12/09 490 490 470 470 55,800
2021/12/08 485 490 480 482 51,200
2021/12/07 469 481 468 478 86,000
2021/12/06 477 478 459 461 56,700
2021/12/03 470 478 463 475 75,200
2021/12/02 467 470 458 458 100,400
2021/12/01 481 489 466 477 99,100
2021/11/30 486 504 479 481 106,500
2021/11/29 480 502 480 487 171,800
2021/11/26 507 511 491 499 154,600
2021/11/25 527 529 510 513 103,600
2021/11/24 549 553 515 517 142,500
2021/11/22 551 551 525 540 97,800
2021/11/19 532 554 532 551 171,900
2021/11/18 561 561 531 539 161,600
2021/11/17 574 578 541 561 247,500
2021/11/16 585 595 564 574 567,000
2021/11/15 655 660 636 651 188,200
2021/11/12 625 654 625 649 114,800
2021/11/11 647 647 625 627 79,800
2021/11/10 641 649 640 642 31,200
2021/11/09 650 658 638 640 50,400
2021/11/08 637 657 636 650 37,500
2021/11/05 659 659 637 641 67,600
2021/11/04 638 664 636 662 86,300
2021/11/02 650 650 627 628 47,900
2021/11/01 660 661 643 647 33,700
2021/10/29 651 662 645 646 39,400
2021/10/28 643 655 635 651 180,800
2021/10/27 663 663 643 649 58,500
2021/10/26 631 663 631 657 77,900
2021/10/25 638 642 630 632 74,500
2021/10/22 640 655 632 648 71,100
2021/10/21 646 663 645 647 95,100
2021/10/20 671 675 656 656 74,500
2021/10/19 678 683 663 675 60,800
2021/10/18 678 688 666 685 95,300
2021/10/15 650 668 645 667 118,900
2021/10/14 631 647 624 640 110,200
2021/10/13 645 653 632 635 89,600
2021/10/12 644 662 642 642 168,500
2021/10/11 657 665 639 661 139,600
2021/10/08 699 699 660 660 209,100
2021/10/07 683 702 680 689 66,300
2021/10/06 691 710 678 679 84,800
2021/10/05 681 695 651 691 138,100
2021/10/04 715 725 681 691 132,100
2021/10/01 715 720 701 714 116,600
2021/09/30 728 732 713 724 103,400
2021/09/29 733 752 723 735 104,600
2021/09/28 769 769 741 745 89,500
2021/09/27 784 785 768 769 82,700
2021/09/24 774 793 767 792 81,900
2021/09/22 776 790 755 759 74,300
2021/09/21 766 785 765 776 77,000
2021/09/17 815 815 790 807 64,700
2021/09/16 821 821 792 801 62,200
2021/09/15 840 840 809 819 103,900
2021/09/14 840 848 828 848 83,600
2021/09/13 828 845 817 840 77,800
2021/09/10 818 837 810 837 102,800
2021/09/09 816 826 804 814 77,100
2021/09/08 828 833 808 825 91,500
2021/09/07 838 838 818 824 68,800
2021/09/06 829 832 813 828 53,000
2021/09/03 807 832 807 824 71,900
2021/09/02 840 840 805 807 65,400
2021/09/01 820 840 816 840 70,600
2021/08/31 798 820 791 814 73,200
2021/08/30 783 803 780 798 36,000
2021/08/27 766 780 762 778 48,400
2021/08/26 770 798 770 779 64,900
2021/08/25 774 783 756 774 68,600
2021/08/24 762 782 760 775 66,700
2021/08/23 740 760 736 747 94,900
2021/08/20 743 763 732 737 139,300
2021/08/19 767 774 750 752 124,900
2021/08/18 757 794 727 788 233,400
2021/08/17 866 866 749 768 406,400
2021/08/16 863 864 830 842 175,500
2021/08/13 863 864 848 862 74,900
2021/08/12 869 879 857 859 96,200
2021/08/11 864 869 838 864 111,500
2021/08/10 831 870 831 865 90,700
2021/08/06 858 858 831 845 97,800
2021/08/05 872 872 842 851 73,200
2021/08/04 880 883 853 857 95,800
2021/08/03 830 872 830 867 142,900
2021/08/02 825 832 811 829 75,300
2021/07/30 833 834 811 820 65,700
2021/07/29 810 835 804 830 44,600
2021/07/28 838 845 810 814 69,700
2021/07/27 820 832 811 829 104,800
2021/07/26 798 820 788 805 83,300
2021/07/21 785 785 771 783 62,000
2021/07/20 763 787 754 755 110,900
2021/07/19 800 803 775 775 143,600
2021/07/16 800 820 799 811 102,200
2021/07/15 818 821 793 814 137,100
2021/07/14 809 829 800 811 132,300
2021/07/13 787 811 786 803 137,300
2021/07/12 757 794 756 787 149,200
2021/07/09 746 755 730 747 151,300
2021/07/08 761 775 753 764 98,400
2021/07/07 768 775 752 758 103,100
2021/07/06 759 780 759 776 138,100
2021/07/05 749 768 741 755 86,200
2021/07/02 755 764 739 749 76,600
2021/07/01 741 758 741 753 85,600
2021/06/30 742 757 735 741 72,300
2021/06/29 773 773 744 744 118,400
2021/06/28 761 775 755 775 123,100
2021/06/25 745 762 745 754 87,000
2021/06/24 736 752 731 738 76,400
2021/06/23 730 748 727 744 74,700
2021/06/22 718 749 707 737 149,200
2021/06/21 705 713 695 703 177,800
2021/06/18 744 745 720 720 103,400
2021/06/17 751 758 742 745 92,900
2021/06/16 742 755 738 752 70,900
2021/06/15 738 752 735 748 56,900
2021/06/14 739 754 731 742 72,900
2021/06/11 740 743 729 729 93,400
2021/06/10 736 747 725 743 69,800
2021/06/09 749 751 736 739 69,800
2021/06/08 736 756 733 752 77,000
2021/06/07 747 762 730 736 130,300
2021/06/04 741 762 741 749 153,600
2021/06/03 752 763 732 754 149,800
2021/06/02 753 760 734 746 267,300
2021/06/01 715 759 715 756 255,900
2021/05/31 727 736 715 716 99,800
2021/05/28 720 756 713 741 293,000
2021/05/27 730 739 710 711 164,700
2021/05/26 734 741 723 739 208,200
2021/05/25 759 764 742 749 161,000
2021/05/24 748 766 732 747 253,200
2021/05/21 778 791 740 749 324,200
2021/05/20 775 782 756 778 185,700
2021/05/19 775 799 760 776 460,700
2021/05/18 864 870 759 790 935,300
2021/05/17 927 945 901 909 273,700
2021/05/14 911 930 891 922 130,900
2021/05/13 905 917 874 896 148,400
2021/05/12 934 941 904 920 143,100
2021/05/11 945 950 917 925 108,000
2021/05/10 937 963 933 947 98,500
2021/05/07 921 940 907 939 110,800
2021/05/06 906 951 903 923 159,600
2021/04/30 961 970 918 921 241,800
2021/04/28 949 961 916 946 285,600
2021/04/27 917 961 902 950 245,900
2021/04/26 895 920 866 919 263,400
2021/04/23 899 906 887 906 140,600
2021/04/22 910 925 892 913 153,300
2021/04/21 912 919 888 890 237,300
2021/04/20 930 940 912 937 132,800
2021/04/19 940 961 926 942 168,400
2021/04/16 966 967 937 955 140,400
2021/04/15 970 977 946 951 150,600
2021/04/14 971 992 962 978 166,800
2021/04/13 976 994 969 975 182,400
2021/04/12 998 1,002 951 968 305,500
2021/04/09 1,011 1,021 995 999 137,400
2021/04/08 1,023 1,023 996 1,011 180,700
2021/04/07 1,005 1,033 991 1,029 248,100
2021/04/06 1,030 1,042 982 996 488,300
2021/04/05 1,033 1,090 996 1,043 854,900
2021/04/02 956 1,069 934 1,063 957,300
2021/04/01 949 974 921 942 282,600
2021/03/31 1,021 1,046 925 934 701,100
2021/03/30 915 993 901 990 370,300
2021/03/29 960 999 940 960 505,200
2021/03/26 874 937 870 918 737,200
2021/03/25 836 859 828 844 185,500
2021/03/24 819 833 801 829 234,400
2021/03/23 855 868 838 839 203,300
2021/03/22 850 895 845 868 213,600
2021/03/19 865 869 845 860 243,500
2021/03/18 850 874 838 874 252,000
2021/03/17 860 864 840 850 206,200
2021/03/16 864 880 847 855 328,500
2021/03/15 840 882 829 879 351,800
2021/03/12 849 853 817 826 280,700
2021/03/11 840 875 828 846 351,000
2021/03/10 884 892 840 841 488,200
2021/03/09 879 915 868 896 298,900
2021/03/08 902 920 865 879 384,300
2021/03/05 904 911 872 892 434,300
2021/03/04 935 943 892 905 832,400
2021/03/03 872 957 861 948 1,023,300
2021/03/02 880 926 853 868 737,000
2021/03/01 876 942 830 888 921,900
2021/02/26 862 910 850 873 757,200
2021/02/25 881 908 825 884 730,200
2021/02/24 897 915 838 852 909,100
2021/02/22 798 920 798 895 1,151,900
2021/02/19 750 783 745 783 575,700
2021/02/18 726 795 701 764 1,165,900
2021/02/17 602 712 596 712 775,700
2021/02/16 626 646 591 612 473,800
2021/02/15 627 648 610 646 375,800
2021/02/12 663 673 622 632 611,200
2021/02/10 632 685 618 668 693,500
2021/02/09 611 645 603 624 558,400
2021/02/08 604 615 584 591 490,000
2021/02/05 549 580 540 579 568,100
2021/02/04 492 560 492 559 1,055,000
2021/02/03 490 496 483 489 93,800
2021/02/02 483 493 476 486 104,000
2021/02/01 465 487 463 479 136,500
2021/01/29 486 490 466 472 173,300
2021/01/28 470 490 463 490 230,200
2021/01/27 480 500 477 484 205,000
2021/01/26 488 492 471 480 264,200
2021/01/25 445 484 441 480 279,700
2021/01/22 454 455 445 445 63,500
2021/01/21 458 459 446 454 114,500
2021/01/20 460 462 452 457 64,800
2021/01/19 457 461 447 456 122,600
2021/01/18 454 454 442 449 107,800
2021/01/15 454 462 448 454 109,100
2021/01/14 460 462 447 453 116,800
2021/01/13 452 470 450 463 132,900
2021/01/12 444 458 442 448 93,200
2021/01/08 444 450 431 450 83,800
2021/01/07 440 454 435 444 98,400
2021/01/06 422 438 421 433 53,900
2021/01/05 405 423 405 418 74,600
2021/01/04 420 420 400 406 105,100

このページの先頭へ