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 |
|---|---|---|---|---|---|
| 2024/12/30 | 303 | 322 | 293 | 310 | 177,700 |
| 2024/12/27 | 286 | 290 | 278 | 290 | 54,500 |
| 2024/12/26 | 275 | 282 | 275 | 281 | 122,000 |
| 2024/12/25 | 278 | 278 | 273 | 276 | 78,600 |
| 2024/12/24 | 274 | 278 | 271 | 276 | 98,100 |
| 2024/12/23 | 281 | 281 | 273 | 276 | 110,600 |
| 2024/12/20 | 283 | 289 | 281 | 281 | 112,500 |
| 2024/12/19 | 294 | 294 | 277 | 282 | 128,100 |
| 2024/12/18 | 287 | 292 | 283 | 292 | 78,800 |
| 2024/12/17 | 294 | 295 | 285 | 287 | 102,600 |
| 2024/12/16 | 296 | 297 | 294 | 295 | 12,600 |
| 2024/12/13 | 293 | 299 | 292 | 295 | 94,600 |
| 2024/12/12 | 300 | 300 | 293 | 293 | 54,700 |
| 2024/12/11 | 303 | 303 | 298 | 300 | 41,400 |
| 2024/12/10 | 303 | 303 | 296 | 300 | 102,000 |
| 2024/12/09 | 302 | 303 | 298 | 300 | 51,500 |
| 2024/12/06 | 302 | 308 | 301 | 304 | 70,400 |
| 2024/12/05 | 311 | 313 | 304 | 305 | 87,700 |
| 2024/12/04 | 322 | 325 | 311 | 312 | 91,100 |
| 2024/12/03 | 324 | 327 | 320 | 322 | 30,000 |
| 2024/12/02 | 326 | 328 | 323 | 324 | 50,800 |
| 2024/11/29 | 323 | 327 | 322 | 322 | 50,400 |
| 2024/11/28 | 326 | 331 | 323 | 323 | 67,500 |
| 2024/11/27 | 332 | 333 | 326 | 327 | 54,400 |
| 2024/11/26 | 335 | 338 | 334 | 334 | 19,600 |
| 2024/11/25 | 339 | 339 | 334 | 334 | 37,200 |
| 2024/11/22 | 340 | 342 | 336 | 337 | 16,300 |
| 2024/11/21 | 349 | 349 | 340 | 341 | 13,100 |
| 2024/11/20 | 350 | 350 | 343 | 348 | 13,500 |
| 2024/11/19 | 341 | 351 | 340 | 351 | 22,500 |
| 2024/11/18 | 332 | 341 | 332 | 340 | 59,300 |
| 2024/11/15 | 345 | 347 | 337 | 337 | 72,200 |
| 2024/11/14 | 373 | 373 | 363 | 363 | 18,900 |
| 2024/11/13 | 370 | 374 | 368 | 373 | 9,300 |
| 2024/11/12 | 376 | 376 | 366 | 370 | 27,200 |
| 2024/11/11 | 375 | 375 | 364 | 373 | 10,900 |
| 2024/11/08 | 375 | 380 | 370 | 375 | 20,500 |
| 2024/11/07 | 369 | 375 | 368 | 372 | 12,500 |
| 2024/11/06 | 369 | 371 | 363 | 369 | 9,400 |
| 2024/11/05 | 356 | 368 | 354 | 368 | 22,200 |
| 2024/11/01 | 360 | 363 | 355 | 358 | 27,200 |
| 2024/10/31 | 356 | 367 | 356 | 367 | 31,700 |
| 2024/10/30 | 371 | 371 | 357 | 357 | 35,900 |
| 2024/10/29 | 366 | 372 | 366 | 370 | 5,500 |
| 2024/10/28 | 364 | 369 | 361 | 368 | 19,100 |
| 2024/10/25 | 362 | 367 | 360 | 361 | 11,200 |
| 2024/10/24 | 361 | 367 | 360 | 365 | 20,300 |
| 2024/10/23 | 367 | 368 | 361 | 364 | 13,600 |
| 2024/10/22 | 367 | 370 | 364 | 366 | 16,000 |
| 2024/10/21 | 366 | 370 | 366 | 367 | 14,100 |
| 2024/10/18 | 368 | 374 | 368 | 369 | 31,600 |
| 2024/10/17 | 380 | 380 | 376 | 376 | 12,100 |
| 2024/10/16 | 381 | 381 | 378 | 380 | 10,000 |
| 2024/10/15 | 382 | 383 | 374 | 383 | 18,800 |
| 2024/10/11 | 382 | 382 | 378 | 381 | 8,700 |
| 2024/10/10 | 383 | 383 | 376 | 379 | 8,100 |
| 2024/10/09 | 389 | 389 | 380 | 381 | 11,200 |
| 2024/10/08 | 390 | 393 | 383 | 384 | 12,700 |
| 2024/10/07 | 388 | 393 | 388 | 393 | 30,200 |
| 2024/10/04 | 381 | 388 | 379 | 383 | 28,500 |
| 2024/10/03 | 381 | 382 | 375 | 380 | 13,400 |
| 2024/10/02 | 377 | 379 | 370 | 373 | 22,200 |
| 2024/10/01 | 386 | 386 | 379 | 382 | 15,800 |
| 2024/09/30 | 386 | 386 | 371 | 383 | 48,200 |
| 2024/09/27 | 393 | 393 | 383 | 389 | 25,400 |
| 2024/09/26 | 384 | 393 | 381 | 393 | 31,400 |
| 2024/09/25 | 387 | 388 | 380 | 382 | 22,700 |
| 2024/09/24 | 390 | 390 | 381 | 385 | 24,000 |
| 2024/09/20 | 385 | 386 | 377 | 386 | 34,300 |
| 2024/09/19 | 378 | 383 | 376 | 378 | 25,800 |
| 2024/09/18 | 365 | 376 | 363 | 375 | 27,500 |
| 2024/09/17 | 371 | 373 | 351 | 357 | 49,200 |
| 2024/09/13 | 376 | 379 | 367 | 367 | 31,700 |
| 2024/09/12 | 374 | 378 | 373 | 378 | 14,300 |
| 2024/09/11 | 376 | 376 | 363 | 368 | 27,600 |
| 2024/09/10 | 379 | 383 | 375 | 379 | 9,500 |
| 2024/09/09 | 370 | 378 | 367 | 375 | 35,000 |
| 2024/09/06 | 388 | 388 | 378 | 378 | 14,300 |
| 2024/09/05 | 384 | 391 | 379 | 385 | 33,800 |
| 2024/09/04 | 397 | 400 | 384 | 384 | 49,800 |
| 2024/09/03 | 395 | 405 | 395 | 401 | 15,200 |
| 2024/09/02 | 401 | 401 | 392 | 393 | 26,300 |
| 2024/08/30 | 397 | 403 | 395 | 401 | 35,400 |
| 2024/08/29 | 396 | 402 | 389 | 389 | 28,800 |
| 2024/08/28 | 408 | 409 | 393 | 399 | 51,500 |
| 2024/08/27 | 397 | 403 | 389 | 400 | 54,900 |
| 2024/08/26 | 393 | 396 | 391 | 391 | 18,900 |
| 2024/08/23 | 392 | 392 | 384 | 389 | 37,800 |
| 2024/08/22 | 386 | 389 | 385 | 388 | 21,500 |
| 2024/08/21 | 384 | 393 | 384 | 389 | 23,200 |
| 2024/08/20 | 394 | 396 | 386 | 391 | 33,600 |
| 2024/08/19 | 391 | 397 | 388 | 390 | 75,300 |
| 2024/08/16 | 361 | 399 | 361 | 392 | 324,800 |
| 2024/08/15 | 361 | 364 | 354 | 356 | 36,400 |
| 2024/08/14 | 356 | 366 | 350 | 361 | 54,000 |
| 2024/08/13 | 378 | 378 | 354 | 358 | 77,900 |
| 2024/08/09 | 338 | 370 | 327 | 363 | 74,000 |
| 2024/08/08 | 326 | 332 | 321 | 330 | 55,200 |
| 2024/08/07 | 310 | 343 | 310 | 331 | 95,000 |
| 2024/08/06 | 330 | 340 | 315 | 326 | 110,600 |
| 2024/08/05 | 326 | 342 | 285 | 292 | 203,200 |
| 2024/08/02 | 383 | 383 | 365 | 365 | 118,900 |
| 2024/08/01 | 419 | 419 | 399 | 399 | 32,200 |
| 2024/07/31 | 410 | 420 | 405 | 420 | 27,500 |
| 2024/07/30 | 416 | 416 | 411 | 415 | 29,300 |
| 2024/07/29 | 411 | 417 | 402 | 417 | 56,700 |
| 2024/07/26 | 397 | 400 | 395 | 395 | 39,000 |
| 2024/07/25 | 400 | 403 | 395 | 396 | 48,300 |
| 2024/07/24 | 413 | 413 | 402 | 403 | 25,900 |
| 2024/07/23 | 413 | 416 | 409 | 410 | 13,100 |
| 2024/07/22 | 414 | 424 | 409 | 413 | 50,100 |
| 2024/07/19 | 413 | 415 | 405 | 406 | 22,600 |
| 2024/07/18 | 418 | 420 | 413 | 415 | 30,400 |
| 2024/07/17 | 423 | 426 | 417 | 418 | 35,300 |
| 2024/07/16 | 421 | 428 | 414 | 425 | 74,300 |
| 2024/07/12 | 402 | 422 | 402 | 422 | 70,700 |
| 2024/07/11 | 422 | 430 | 404 | 405 | 150,000 |
| 2024/07/10 | 400 | 419 | 395 | 418 | 143,500 |
| 2024/07/09 | 386 | 395 | 384 | 394 | 53,800 |
| 2024/07/08 | 386 | 389 | 384 | 385 | 16,400 |
| 2024/07/05 | 389 | 389 | 384 | 385 | 18,300 |
| 2024/07/04 | 389 | 390 | 386 | 389 | 20,900 |
| 2024/07/03 | 387 | 391 | 385 | 386 | 28,900 |
| 2024/07/02 | 385 | 388 | 384 | 385 | 23,700 |
| 2024/07/01 | 394 | 394 | 386 | 386 | 41,400 |
| 2024/06/28 | 399 | 399 | 391 | 392 | 30,200 |
| 2024/06/27 | 386 | 399 | 383 | 399 | 57,000 |
| 2024/06/26 | 380 | 390 | 376 | 390 | 62,500 |
| 2024/06/25 | 380 | 382 | 375 | 378 | 58,900 |
| 2024/06/24 | 384 | 384 | 377 | 380 | 63,200 |
| 2024/06/21 | 396 | 397 | 385 | 385 | 56,100 |
| 2024/06/20 | 397 | 397 | 388 | 396 | 27,200 |
| 2024/06/19 | 403 | 403 | 391 | 391 | 21,600 |
| 2024/06/18 | 401 | 406 | 400 | 400 | 25,300 |
| 2024/06/17 | 391 | 405 | 386 | 397 | 62,600 |
| 2024/06/14 | 386 | 396 | 386 | 395 | 34,300 |
| 2024/06/13 | 386 | 389 | 384 | 385 | 19,700 |
| 2024/06/12 | 389 | 394 | 385 | 392 | 32,000 |
| 2024/06/11 | 388 | 389 | 385 | 388 | 7,100 |
| 2024/06/10 | 385 | 394 | 385 | 389 | 16,300 |
| 2024/06/07 | 384 | 386 | 380 | 382 | 13,300 |
| 2024/06/06 | 388 | 388 | 380 | 384 | 17,000 |
| 2024/06/05 | 395 | 395 | 380 | 380 | 24,800 |
| 2024/06/04 | 391 | 397 | 391 | 395 | 26,200 |
| 2024/06/03 | 399 | 399 | 393 | 397 | 26,200 |
| 2024/05/31 | 387 | 394 | 386 | 394 | 26,200 |
| 2024/05/30 | 380 | 384 | 376 | 384 | 40,400 |
| 2024/05/29 | 387 | 393 | 383 | 383 | 25,900 |
| 2024/05/28 | 386 | 397 | 386 | 388 | 43,400 |
| 2024/05/27 | 389 | 392 | 380 | 382 | 52,200 |
| 2024/05/24 | 383 | 392 | 382 | 392 | 23,100 |
| 2024/05/23 | 391 | 391 | 381 | 389 | 59,700 |
| 2024/05/22 | 392 | 396 | 378 | 391 | 69,200 |
| 2024/05/21 | 390 | 396 | 385 | 388 | 47,900 |
| 2024/05/20 | 371 | 390 | 371 | 387 | 56,400 |
| 2024/05/17 | 354 | 370 | 354 | 367 | 34,600 |
| 2024/05/16 | 377 | 378 | 350 | 353 | 228,200 |
| 2024/05/15 | 359 | 367 | 355 | 359 | 39,300 |
| 2024/05/14 | 352 | 359 | 349 | 359 | 34,900 |
| 2024/05/13 | 355 | 356 | 352 | 356 | 10,900 |
| 2024/05/10 | 356 | 356 | 350 | 354 | 9,000 |
| 2024/05/09 | 353 | 354 | 352 | 352 | 6,900 |
| 2024/05/08 | 352 | 357 | 349 | 349 | 29,500 |
| 2024/05/07 | 353 | 356 | 351 | 352 | 19,400 |
| 2024/05/02 | 355 | 355 | 350 | 350 | 14,600 |
| 2024/05/01 | 353 | 355 | 351 | 353 | 8,800 |
| 2024/04/30 | 356 | 357 | 352 | 353 | 24,700 |
| 2024/04/26 | 353 | 354 | 348 | 351 | 35,700 |
| 2024/04/25 | 354 | 356 | 350 | 354 | 11,400 |
| 2024/04/24 | 353 | 358 | 352 | 355 | 13,700 |
| 2024/04/23 | 352 | 356 | 350 | 353 | 19,200 |
| 2024/04/22 | 354 | 354 | 346 | 351 | 21,800 |
| 2024/04/19 | 361 | 362 | 345 | 350 | 82,300 |
| 2024/04/18 | 357 | 364 | 357 | 362 | 16,300 |
| 2024/04/17 | 360 | 361 | 355 | 355 | 30,700 |
| 2024/04/16 | 360 | 364 | 356 | 356 | 45,600 |
| 2024/04/15 | 362 | 368 | 357 | 368 | 29,900 |
| 2024/04/12 | 359 | 368 | 358 | 362 | 31,200 |
| 2024/04/11 | 355 | 361 | 354 | 358 | 23,600 |
| 2024/04/10 | 364 | 364 | 356 | 356 | 12,800 |
| 2024/04/09 | 358 | 361 | 353 | 359 | 28,800 |
| 2024/04/08 | 357 | 362 | 352 | 356 | 17,600 |
| 2024/04/05 | 355 | 358 | 351 | 357 | 31,400 |
| 2024/04/04 | 356 | 370 | 351 | 361 | 53,300 |
| 2024/04/03 | 355 | 357 | 346 | 356 | 41,300 |
| 2024/04/02 | 369 | 370 | 356 | 356 | 45,600 |
| 2024/04/01 | 381 | 381 | 366 | 368 | 52,800 |
| 2024/03/29 | 376 | 383 | 375 | 381 | 34,700 |
| 2024/03/28 | 378 | 387 | 372 | 379 | 46,200 |
| 2024/03/27 | 392 | 392 | 380 | 384 | 54,500 |
| 2024/03/26 | 395 | 395 | 374 | 379 | 68,200 |
| 2024/03/25 | 383 | 398 | 377 | 387 | 149,900 |
| 2024/03/22 | 367 | 387 | 367 | 387 | 153,300 |
| 2024/03/21 | 365 | 367 | 361 | 364 | 37,900 |
| 2024/03/19 | 352 | 363 | 352 | 363 | 34,800 |
| 2024/03/18 | 350 | 356 | 350 | 355 | 22,200 |
| 2024/03/15 | 350 | 354 | 346 | 354 | 24,100 |
| 2024/03/14 | 349 | 353 | 347 | 350 | 27,800 |
| 2024/03/13 | 352 | 352 | 345 | 348 | 22,500 |
| 2024/03/12 | 350 | 353 | 347 | 352 | 15,500 |
| 2024/03/11 | 359 | 363 | 350 | 353 | 28,300 |
| 2024/03/08 | 352 | 364 | 352 | 364 | 46,700 |
| 2024/03/07 | 363 | 363 | 352 | 355 | 30,400 |
| 2024/03/06 | 351 | 364 | 350 | 363 | 54,800 |
| 2024/03/05 | 351 | 354 | 344 | 354 | 35,000 |
| 2024/03/04 | 353 | 353 | 341 | 347 | 76,400 |
| 2024/03/01 | 351 | 354 | 346 | 346 | 34,800 |
| 2024/02/29 | 357 | 357 | 351 | 353 | 26,100 |
| 2024/02/28 | 358 | 360 | 353 | 353 | 37,200 |
| 2024/02/27 | 353 | 357 | 353 | 354 | 17,600 |
| 2024/02/26 | 355 | 359 | 352 | 354 | 23,900 |
| 2024/02/22 | 364 | 364 | 352 | 355 | 32,400 |
| 2024/02/21 | 364 | 364 | 351 | 359 | 55,100 |
| 2024/02/20 | 373 | 374 | 361 | 362 | 63,700 |
| 2024/02/19 | 354 | 374 | 354 | 374 | 103,600 |
| 2024/02/16 | 341 | 355 | 341 | 355 | 58,500 |
| 2024/02/15 | 348 | 348 | 335 | 341 | 67,000 |
| 2024/02/14 | 340 | 340 | 328 | 332 | 100,100 |
| 2024/02/13 | 348 | 348 | 342 | 347 | 44,500 |
| 2024/02/09 | 344 | 348 | 341 | 346 | 32,400 |
| 2024/02/08 | 345 | 352 | 339 | 348 | 65,900 |
| 2024/02/07 | 341 | 349 | 341 | 347 | 27,300 |
| 2024/02/06 | 343 | 348 | 340 | 344 | 44,100 |
| 2024/02/05 | 348 | 349 | 343 | 345 | 36,900 |
| 2024/02/02 | 343 | 349 | 340 | 340 | 74,000 |
| 2024/02/01 | 347 | 348 | 341 | 342 | 33,300 |
| 2024/01/31 | 352 | 354 | 344 | 350 | 52,100 |
| 2024/01/30 | 357 | 358 | 352 | 353 | 39,800 |
| 2024/01/29 | 362 | 362 | 356 | 357 | 19,400 |
| 2024/01/26 | 361 | 364 | 353 | 355 | 43,700 |
| 2024/01/25 | 359 | 363 | 356 | 361 | 29,200 |
| 2024/01/24 | 362 | 363 | 359 | 359 | 35,100 |
| 2024/01/23 | 370 | 371 | 360 | 360 | 38,800 |
| 2024/01/22 | 361 | 369 | 361 | 369 | 38,400 |
| 2024/01/19 | 357 | 361 | 354 | 359 | 46,600 |
| 2024/01/18 | 356 | 361 | 356 | 356 | 44,000 |
| 2024/01/17 | 362 | 366 | 356 | 356 | 57,200 |
| 2024/01/16 | 365 | 368 | 362 | 362 | 48,900 |
| 2024/01/15 | 363 | 371 | 363 | 365 | 35,700 |
| 2024/01/12 | 366 | 370 | 360 | 363 | 52,400 |
| 2024/01/11 | 375 | 375 | 366 | 368 | 56,000 |
| 2024/01/10 | 369 | 374 | 369 | 372 | 49,700 |
| 2024/01/09 | 369 | 373 | 365 | 370 | 41,800 |
| 2024/01/05 | 370 | 371 | 362 | 364 | 41,500 |
| 2024/01/04 | 361 | 365 | 356 | 362 | 55,000 |