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
2022/12/30 466 488 466 478 49,800
2022/12/29 462 472 457 471 38,800
2022/12/28 474 474 463 466 40,600
2022/12/27 468 474 468 474 25,500
2022/12/26 466 471 463 468 24,500
2022/12/23 468 469 463 464 50,000
2022/12/22 474 476 470 475 28,700
2022/12/21 483 483 466 466 114,600
2022/12/20 505 505 475 482 100,500
2022/12/19 513 514 501 501 52,200
2022/12/16 496 516 494 511 163,000
2022/12/15 498 503 493 498 22,200
2022/12/14 499 501 494 498 20,500
2022/12/13 511 511 495 496 46,100
2022/12/12 492 503 488 501 42,900
2022/12/09 488 494 485 494 28,500
2022/12/08 488 488 478 480 41,300
2022/12/07 486 494 485 488 39,300
2022/12/06 492 493 487 490 30,300
2022/12/05 501 503 489 490 71,800
2022/12/02 512 512 502 504 47,000
2022/12/01 515 519 510 518 68,600
2022/11/30 505 509 502 505 30,800
2022/11/29 522 522 506 509 92,000
2022/11/28 520 529 516 529 112,300
2022/11/25 515 518 514 517 19,500
2022/11/24 519 519 511 516 35,900
2022/11/22 519 524 512 512 64,400
2022/11/21 515 521 513 519 73,300
2022/11/18 515 522 508 510 103,700
2022/11/17 511 514 504 514 52,000
2022/11/16 512 521 507 511 51,700
2022/11/15 514 528 510 510 89,100
2022/11/14 497 511 493 504 50,900
2022/11/11 504 508 491 499 59,900
2022/11/10 480 499 480 497 56,900
2022/11/09 496 499 484 484 33,300
2022/11/08 481 495 481 493 57,400
2022/11/07 469 481 469 481 31,600
2022/11/04 470 479 468 469 32,700
2022/11/02 476 487 475 478 57,100
2022/11/01 478 479 465 476 70,600
2022/10/31 506 506 466 470 184,600
2022/10/28 492 520 492 497 513,100
2022/10/27 512 512 492 500 115,300
2022/10/26 522 523 515 518 55,100
2022/10/25 511 522 511 519 38,000
2022/10/24 521 530 510 511 76,500
2022/10/21 530 530 515 515 48,700
2022/10/20 506 536 505 527 174,100
2022/10/19 510 515 501 513 69,500
2022/10/18 498 512 498 510 98,900
2022/10/17 495 503 494 498 65,400
2022/10/14 485 495 479 492 64,900
2022/10/13 480 487 472 481 43,100
2022/10/12 490 490 471 481 78,100
2022/10/11 476 496 476 489 125,500
2022/10/07 478 485 477 480 26,500
2022/10/06 470 487 470 483 25,600
2022/10/05 490 490 473 476 25,300
2022/10/04 480 484 474 482 29,000
2022/10/03 467 470 456 465 38,500
2022/09/30 480 480 463 472 28,200
2022/09/29 488 489 478 482 26,600
2022/09/28 479 480 463 480 50,800
2022/09/27 471 485 469 477 34,100
2022/09/26 477 477 462 464 51,200
2022/09/22 486 486 472 483 38,100
2022/09/21 478 491 474 487 31,900
2022/09/20 481 493 481 484 53,000
2022/09/16 497 497 472 473 79,900
2022/09/15 498 499 492 497 29,000
2022/09/14 498 502 493 494 36,400
2022/09/13 504 515 503 505 101,900
2022/09/12 510 510 496 496 33,600
2022/09/09 494 506 490 504 61,200
2022/09/08 482 498 482 494 63,100
2022/09/07 496 496 478 478 53,300
2022/09/06 490 502 486 499 56,000
2022/09/05 491 492 482 488 50,200
2022/09/02 496 502 489 499 47,400
2022/09/01 498 502 490 496 48,000
2022/08/31 498 509 492 500 62,800
2022/08/30 494 504 485 503 107,500
2022/08/29 472 503 468 486 112,500
2022/08/26 495 509 485 488 80,500
2022/08/25 479 499 471 495 125,600
2022/08/24 477 479 470 474 23,500
2022/08/23 463 473 463 472 34,100
2022/08/22 465 471 460 471 40,300
2022/08/19 475 476 465 465 44,900
2022/08/18 467 477 463 468 65,400
2022/08/17 463 479 463 475 150,800
2022/08/16 455 477 444 463 499,100
2022/08/15 500 517 495 515 233,100
2022/08/12 480 498 478 496 116,300
2022/08/10 475 477 461 477 46,900
2022/08/09 460 475 457 475 119,700
2022/08/08 446 460 444 460 59,400
2022/08/05 437 444 436 444 37,200
2022/08/04 443 447 440 441 41,000
2022/08/03 441 448 440 448 38,700
2022/08/02 444 447 439 447 41,300
2022/08/01 444 444 440 443 34,800
2022/07/29 446 447 439 442 69,700
2022/07/28 458 458 440 448 65,400
2022/07/27 444 454 442 454 40,000
2022/07/26 442 446 440 444 24,300
2022/07/25 440 450 437 448 35,100
2022/07/22 447 449 442 442 33,100
2022/07/21 450 452 446 449 33,100
2022/07/20 449 457 446 454 30,900
2022/07/19 445 452 442 451 15,000
2022/07/15 450 450 434 448 27,100
2022/07/14 444 445 434 443 20,900
2022/07/13 430 444 426 444 47,800
2022/07/12 441 441 427 430 37,800
2022/07/11 458 458 437 446 87,000
2022/07/08 430 444 430 437 48,800
2022/07/07 431 431 419 430 23,400
2022/07/06 426 426 420 423 23,500
2022/07/05 425 439 421 424 98,100
2022/07/04 433 436 422 425 39,500
2022/07/01 441 441 426 431 28,500
2022/06/30 439 452 435 442 50,400
2022/06/29 456 456 439 439 68,900
2022/06/28 460 463 454 460 30,900
2022/06/27 467 469 455 460 37,300
2022/06/24 447 467 447 462 54,600
2022/06/23 450 459 444 447 37,400
2022/06/22 474 475 447 447 34,400
2022/06/21 448 468 448 466 43,200
2022/06/20 447 447 426 436 44,400
2022/06/17 432 444 425 439 62,100
2022/06/16 461 470 449 449 33,300
2022/06/15 469 469 454 454 51,700
2022/06/14 470 476 462 476 47,700
2022/06/13 453 494 450 477 121,300
2022/06/10 479 479 466 468 51,000
2022/06/09 476 484 469 479 45,800
2022/06/08 464 489 464 479 129,500
2022/06/07 482 492 462 464 184,100
2022/06/06 464 481 448 477 138,500
2022/06/03 467 470 443 460 163,900
2022/06/02 448 461 432 461 211,800
2022/06/01 416 433 415 432 158,500
2022/05/31 413 419 410 415 39,400
2022/05/30 413 417 407 410 96,200
2022/05/27 399 403 395 403 22,000
2022/05/26 404 404 395 395 16,400
2022/05/25 408 408 390 400 44,400
2022/05/24 424 430 402 408 133,400
2022/05/23 410 424 406 420 95,100
2022/05/20 403 408 401 405 23,800
2022/05/19 394 415 390 406 109,000
2022/05/18 385 409 385 404 70,000
2022/05/17 384 387 375 385 94,400
2022/05/16 390 395 378 395 82,200
2022/05/13 368 393 368 386 55,400
2022/05/12 382 390 371 372 58,700
2022/05/11 386 394 386 390 25,200
2022/05/10 394 394 385 392 26,700
2022/05/09 405 405 394 399 51,600
2022/05/06 404 413 399 405 83,100
2022/05/02 402 410 402 405 33,100
2022/04/28 389 403 389 402 29,500
2022/04/27 388 397 386 392 59,500
2022/04/26 392 401 390 399 19,200
2022/04/25 391 393 386 388 24,700
2022/04/22 405 405 392 399 48,400
2022/04/21 401 411 401 409 22,800
2022/04/20 412 415 402 408 35,100
2022/04/19 396 409 396 409 40,300
2022/04/18 397 398 387 397 27,300
2022/04/15 411 411 400 401 22,100
2022/04/14 404 411 402 411 31,700
2022/04/13 386 402 386 402 33,800
2022/04/12 390 396 381 392 66,100
2022/04/11 393 404 388 396 54,300
2022/04/08 399 403 384 391 81,700
2022/04/07 409 412 393 400 110,800
2022/04/06 416 419 405 417 36,500
2022/04/05 416 420 414 415 42,500
2022/04/04 412 418 410 413 29,700
2022/04/01 418 420 405 415 50,100
2022/03/31 421 433 414 423 82,600
2022/03/30 413 422 409 422 57,300
2022/03/29 408 410 396 408 88,300
2022/03/28 415 415 405 411 42,000
2022/03/25 415 418 405 411 40,800
2022/03/24 417 418 406 414 61,100
2022/03/23 417 424 415 418 90,400
2022/03/22 423 423 408 417 108,400
2022/03/18 404 409 394 407 55,400
2022/03/17 415 416 401 410 131,400
2022/03/16 390 401 388 397 133,000
2022/03/15 370 376 366 375 35,200
2022/03/14 363 384 363 370 55,300
2022/03/11 353 365 346 361 97,900
2022/03/10 348 357 345 354 82,400
2022/03/09 338 345 331 333 117,400
2022/03/08 340 351 335 338 121,600
2022/03/07 355 357 341 343 117,100
2022/03/04 366 366 354 357 93,500
2022/03/03 373 378 367 368 62,300
2022/03/02 377 381 367 369 143,700
2022/03/01 384 397 384 392 85,600
2022/02/28 400 405 379 388 191,800
2022/02/25 356 386 356 386 183,600
2022/02/24 368 368 349 356 183,300
2022/02/22 370 378 363 368 101,500
2022/02/21 389 389 376 380 93,400
2022/02/18 400 400 383 397 96,500
2022/02/17 405 416 396 402 117,600
2022/02/16 408 409 395 405 107,500
2022/02/15 379 409 371 394 211,100
2022/02/14 383 383 367 375 164,400
2022/02/10 391 392 383 391 77,400
2022/02/09 381 397 378 390 122,800
2022/02/08 380 387 379 383 68,200
2022/02/07 387 389 380 384 62,500
2022/02/04 390 396 380 392 67,900
2022/02/03 387 397 385 391 66,000
2022/02/02 383 391 383 391 62,600
2022/02/01 389 392 377 383 72,100
2022/01/31 370 392 368 381 101,500
2022/01/28 368 370 352 370 131,400
2022/01/27 394 394 360 360 192,100
2022/01/26 392 397 387 394 60,500
2022/01/25 397 397 380 387 106,000
2022/01/24 395 400 387 397 109,600
2022/01/21 408 411 398 408 112,400
2022/01/20 416 421 402 416 66,700
2022/01/19 432 432 407 410 163,300
2022/01/18 456 456 435 435 124,700
2022/01/17 465 465 446 450 85,600
2022/01/14 462 467 450 456 79,100
2022/01/13 458 471 448 462 108,300
2022/01/12 455 462 451 453 75,200
2022/01/11 448 456 438 451 94,700
2022/01/07 475 475 450 450 172,100
2022/01/06 490 490 460 472 298,600
2022/01/05 505 522 481 492 533,400
2022/01/04 446 472 436 467 130,300

このページの先頭へ