6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 355 | 355 | 350 | 350 | 14,600 | 350 |
| 2024-05-01 | 353 | 355 | 351 | 353 | 8,800 | 353 |
| 2024-04-30 | 356 | 357 | 352 | 353 | 24,700 | 353 |
| 2024-04-26 | 353 | 354 | 348 | 351 | 35,700 | 351 |
| 2024-04-25 | 354 | 356 | 350 | 354 | 11,400 | 354 |
| 2024-04-24 | 353 | 358 | 352 | 355 | 13,700 | 355 |
| 2024-04-23 | 352 | 356 | 350 | 353 | 19,200 | 353 |
| 2024-04-22 | 354 | 354 | 346 | 351 | 21,800 | 351 |
| 2024-04-19 | 361 | 362 | 345 | 350 | 82,300 | 350 |
| 2024-04-18 | 357 | 364 | 357 | 362 | 16,300 | 362 |
| 2024-04-17 | 360 | 361 | 355 | 355 | 30,700 | 355 |
| 2024-04-16 | 360 | 364 | 356 | 356 | 45,600 | 356 |
| 2024-04-15 | 362 | 368 | 357 | 368 | 29,900 | 368 |
| 2024-04-12 | 359 | 368 | 358 | 362 | 31,200 | 362 |
| 2024-04-11 | 355 | 361 | 354 | 358 | 23,600 | 358 |
| 2024-04-10 | 364 | 364 | 356 | 356 | 12,800 | 356 |
| 2024-04-09 | 358 | 361 | 353 | 359 | 28,800 | 359 |
| 2024-04-08 | 357 | 362 | 352 | 356 | 17,600 | 356 |
| 2024-04-05 | 355 | 358 | 351 | 357 | 31,400 | 357 |
| 2024-04-04 | 356 | 370 | 351 | 361 | 53,300 | 361 |
| 2024-04-03 | 355 | 357 | 346 | 356 | 41,300 | 356 |
| 2024-04-02 | 369 | 370 | 356 | 356 | 45,600 | 356 |
| 2024-04-01 | 381 | 381 | 366 | 368 | 52,800 | 368 |
| 2024-03-29 | 376 | 383 | 375 | 381 | 34,700 | 381 |
| 2024-03-28 | 378 | 387 | 372 | 379 | 46,200 | 379 |
| 2024-03-27 | 392 | 392 | 380 | 384 | 54,500 | 384 |
| 2024-03-26 | 395 | 395 | 374 | 379 | 68,200 | 379 |
| 2024-03-25 | 383 | 398 | 377 | 387 | 149,900 | 387 |
| 2024-03-22 | 367 | 387 | 367 | 387 | 153,300 | 387 |
| 2024-03-21 | 365 | 367 | 361 | 364 | 37,900 | 364 |
| 2024-03-19 | 352 | 363 | 352 | 363 | 34,800 | 363 |
| 2024-03-18 | 350 | 356 | 350 | 355 | 22,200 | 355 |
| 2024-03-15 | 350 | 354 | 346 | 354 | 24,100 | 354 |
| 2024-03-14 | 349 | 353 | 347 | 350 | 27,800 | 350 |
| 2024-03-13 | 352 | 352 | 345 | 348 | 22,500 | 348 |
| 2024-03-12 | 350 | 353 | 347 | 352 | 15,500 | 352 |
| 2024-03-11 | 359 | 363 | 350 | 353 | 28,300 | 353 |
| 2024-03-08 | 352 | 364 | 352 | 364 | 46,700 | 364 |
| 2024-03-07 | 363 | 363 | 352 | 355 | 30,400 | 355 |
| 2024-03-06 | 351 | 364 | 350 | 363 | 54,800 | 363 |
| 2024-03-05 | 351 | 354 | 344 | 354 | 35,000 | 354 |
| 2024-03-04 | 353 | 353 | 341 | 347 | 76,400 | 347 |
| 2024-03-01 | 351 | 354 | 346 | 346 | 34,800 | 346 |
| 2024-02-29 | 357 | 357 | 351 | 353 | 26,100 | 353 |
| 2024-02-28 | 358 | 360 | 353 | 353 | 37,200 | 353 |
| 2024-02-27 | 353 | 357 | 353 | 354 | 17,600 | 354 |
| 2024-02-26 | 355 | 359 | 352 | 354 | 23,900 | 354 |
| 2024-02-22 | 364 | 364 | 352 | 355 | 32,400 | 355 |
| 2024-02-21 | 364 | 364 | 351 | 359 | 55,100 | 359 |
| 2024-02-20 | 373 | 374 | 361 | 362 | 63,700 | 362 |
| 2024-02-19 | 354 | 374 | 354 | 374 | 103,600 | 374 |
| 2024-02-16 | 341 | 355 | 341 | 355 | 58,500 | 355 |
| 2024-02-15 | 348 | 348 | 335 | 341 | 67,000 | 341 |
| 2024-02-14 | 340 | 340 | 328 | 332 | 100,100 | 332 |
| 2024-02-13 | 348 | 348 | 342 | 347 | 44,500 | 347 |
| 2024-02-09 | 344 | 348 | 341 | 346 | 32,400 | 346 |
| 2024-02-08 | 345 | 352 | 339 | 348 | 65,900 | 348 |
| 2024-02-07 | 341 | 349 | 341 | 347 | 27,300 | 347 |
| 2024-02-06 | 343 | 348 | 340 | 344 | 44,100 | 344 |
| 2024-02-05 | 348 | 349 | 343 | 345 | 36,900 | 345 |
| 2024-02-02 | 343 | 349 | 340 | 340 | 74,000 | 340 |
| 2024-02-01 | 347 | 348 | 341 | 342 | 33,300 | 342 |
| 2024-01-31 | 352 | 354 | 344 | 350 | 52,100 | 350 |
| 2024-01-30 | 357 | 358 | 352 | 353 | 39,800 | 353 |
| 2024-01-29 | 362 | 362 | 356 | 357 | 19,400 | 357 |
| 2024-01-26 | 361 | 364 | 353 | 355 | 43,700 | 355 |
| 2024-01-25 | 359 | 363 | 356 | 361 | 29,200 | 361 |
| 2024-01-24 | 362 | 363 | 359 | 359 | 35,100 | 359 |
| 2024-01-23 | 370 | 371 | 360 | 360 | 38,800 | 360 |
| 2024-01-22 | 361 | 369 | 361 | 369 | 38,400 | 369 |
| 2024-01-19 | 357 | 361 | 354 | 359 | 46,600 | 359 |
| 2024-01-18 | 356 | 361 | 356 | 356 | 44,000 | 356 |
| 2024-01-17 | 362 | 366 | 356 | 356 | 57,200 | 356 |
| 2024-01-16 | 365 | 368 | 362 | 362 | 48,900 | 362 |
| 2024-01-15 | 363 | 371 | 363 | 365 | 35,700 | 365 |
| 2024-01-12 | 366 | 370 | 360 | 363 | 52,400 | 363 |
| 2024-01-11 | 375 | 375 | 366 | 368 | 56,000 | 368 |
| 2024-01-10 | 369 | 374 | 369 | 372 | 49,700 | 372 |
| 2024-01-09 | 369 | 373 | 365 | 370 | 41,800 | 370 |
| 2024-01-05 | 370 | 371 | 362 | 364 | 41,500 | 364 |
| 2024-01-04 | 361 | 365 | 356 | 362 | 55,000 | 362 |
分割・併合履歴 ： [2017-05-29]1株→2株
