4372 ユミルリンク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,450 | 1,494 | 1,450 | 1,470 | 5,000 | 1,470 |
| 2025-05-21 | 1,435 | 1,450 | 1,420 | 1,421 | 1,600 | 1,421 |
| 2025-05-20 | 1,462 | 1,462 | 1,410 | 1,445 | 3,600 | 1,445 |
| 2025-05-19 | 1,399 | 1,432 | 1,390 | 1,432 | 5,300 | 1,432 |
| 2025-05-16 | 1,371 | 1,407 | 1,371 | 1,385 | 13,800 | 1,385 |
| 2025-05-15 | 1,550 | 1,952 | 1,369 | 1,370 | 168,500 | 1,370 |
| 2025-05-14 | 1,481 | 1,574 | 1,481 | 1,555 | 2,300 | 1,555 |
| 2025-05-13 | 1,475 | 1,491 | 1,475 | 1,491 | 400 | 1,491 |
| 2025-05-12 | 1,462 | 1,466 | 1,453 | 1,453 | 700 | 1,453 |
| 2025-05-09 | 1,464 | 1,524 | 1,464 | 1,466 | 900 | 1,466 |
| 2025-05-08 | 1,462 | 1,464 | 1,462 | 1,464 | 500 | 1,464 |
| 2025-05-07 | 1,485 | 1,485 | 1,453 | 1,455 | 1,000 | 1,455 |
| 2025-05-02 | 1,485 | 1,485 | 1,484 | 1,485 | 400 | 1,485 |
| 2025-05-01 | 1,488 | 1,488 | 1,484 | 1,486 | 900 | 1,486 |
| 2025-04-30 | 1,550 | 1,551 | 1,473 | 1,525 | 2,600 | 1,525 |
| 2025-04-28 | 1,483 | 1,599 | 1,454 | 1,599 | 14,900 | 1,599 |
| 2025-04-25 | 1,445 | 1,450 | 1,420 | 1,423 | 800 | 1,423 |
| 2025-04-24 | 1,447 | 1,450 | 1,442 | 1,442 | 800 | 1,442 |
| 2025-04-23 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2025-04-22 | 1,391 | 1,410 | 1,391 | 1,410 | 400 | 1,410 |
| 2025-04-21 | 1,410 | 1,520 | 1,391 | 1,392 | 7,300 | 1,392 |
| 2025-04-18 | 1,440 | 1,440 | 1,407 | 1,407 | 1,500 | 1,407 |
| 2025-04-17 | 1,404 | 1,425 | 1,404 | 1,410 | 1,200 | 1,410 |
| 2025-04-16 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2025-04-15 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 1,421 |
| 2025-04-14 | 1,440 | 1,440 | 1,411 | 1,411 | 800 | 1,411 |
| 2025-04-11 | 1,439 | 1,440 | 1,439 | 1,440 | 500 | 1,440 |
| 2025-04-10 | 1,418 | 1,449 | 1,418 | 1,442 | 800 | 1,442 |
| 2025-04-09 | 1,354 | 1,428 | 1,320 | 1,391 | 4,300 | 1,391 |
| 2025-04-08 | 1,399 | 1,399 | 1,351 | 1,379 | 2,400 | 1,379 |
| 2025-04-07 | 1,350 | 1,400 | 1,270 | 1,383 | 8,600 | 1,383 |
| 2025-04-04 | 1,477 | 1,500 | 1,430 | 1,464 | 7,700 | 1,464 |
| 2025-04-03 | 1,490 | 1,517 | 1,490 | 1,517 | 300 | 1,517 |
| 2025-04-02 | 1,530 | 1,531 | 1,530 | 1,530 | 2,300 | 1,530 |
| 2025-04-01 | 1,575 | 1,575 | 1,503 | 1,520 | 1,400 | 1,520 |
| 2025-03-31 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2025-03-28 | 1,545 | 1,550 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2025-03-27 | 1,549 | 1,549 | 1,549 | 1,549 | 400 | 1,549 |
| 2025-03-26 | 1,565 | 1,565 | 1,511 | 1,526 | 3,300 | 1,526 |
| 2025-03-25 | 1,536 | 1,540 | 1,525 | 1,525 | 300 | 1,525 |
| 2025-03-24 | 1,547 | 1,547 | 1,526 | 1,540 | 500 | 1,540 |
| 2025-03-21 | 1,528 | 1,530 | 1,528 | 1,530 | 1,400 | 1,530 |
| 2025-03-19 | 1,527 | 1,567 | 1,527 | 1,535 | 1,300 | 1,535 |
| 2025-03-18 | 1,575 | 1,575 | 1,525 | 1,540 | 1,100 | 1,540 |
| 2025-03-17 | 1,560 | 1,565 | 1,560 | 1,565 | 5,700 | 1,565 |
| 2025-03-14 | 1,515 | 1,559 | 1,515 | 1,559 | 2,500 | 1,559 |
| 2025-03-13 | 1,480 | 1,522 | 1,480 | 1,515 | 1,300 | 1,515 |
| 2025-03-12 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2025-03-11 | 1,466 | 1,466 | 1,465 | 1,465 | 600 | 1,465 |
| 2025-03-10 | 1,510 | 1,510 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2025-03-07 | 1,511 | 1,511 | 1,511 | 1,511 | 600 | 1,511 |
| 2025-03-06 | 1,539 | 1,539 | 1,511 | 1,511 | 1,100 | 1,511 |
| 2025-03-05 | 1,540 | 1,541 | 1,540 | 1,540 | 1,100 | 1,540 |
| 2025-03-04 | 1,480 | 1,539 | 1,460 | 1,539 | 2,300 | 1,539 |
| 2025-03-03 | 1,455 | 1,481 | 1,455 | 1,480 | 500 | 1,480 |
| 2025-02-28 | 1,456 | 1,456 | 1,430 | 1,455 | 900 | 1,455 |
| 2025-02-27 | 1,496 | 1,496 | 1,426 | 1,431 | 2,700 | 1,431 |
| 2025-02-26 | 1,518 | 1,518 | 1,468 | 1,468 | 2,600 | 1,468 |
| 2025-02-25 | 1,550 | 1,550 | 1,521 | 1,530 | 2,300 | 1,530 |
| 2025-02-21 | 1,579 | 1,585 | 1,578 | 1,585 | 900 | 1,585 |
| 2025-02-20 | 1,609 | 1,609 | 1,550 | 1,550 | 4,600 | 1,550 |
| 2025-02-19 | 1,500 | 1,596 | 1,500 | 1,596 | 12,800 | 1,596 |
| 2025-02-18 | 1,471 | 1,500 | 1,463 | 1,500 | 2,500 | 1,500 |
| 2025-02-17 | 1,488 | 1,512 | 1,485 | 1,490 | 3,800 | 1,490 |
| 2025-02-14 | 1,469 | 1,490 | 1,450 | 1,488 | 5,300 | 1,488 |
| 2025-02-13 | 1,479 | 1,479 | 1,465 | 1,465 | 800 | 1,465 |
| 2025-02-12 | 1,430 | 1,460 | 1,430 | 1,449 | 3,600 | 1,449 |
| 2025-02-10 | 1,444 | 1,444 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2025-02-07 | 1,398 | 1,435 | 1,398 | 1,433 | 1,100 | 1,433 |
| 2025-02-06 | 1,415 | 1,434 | 1,415 | 1,428 | 2,200 | 1,428 |
| 2025-02-05 | 1,402 | 1,410 | 1,401 | 1,402 | 3,500 | 1,402 |
| 2025-02-04 | 1,415 | 1,427 | 1,398 | 1,402 | 900 | 1,402 |
| 2025-02-03 | 1,361 | 1,399 | 1,327 | 1,399 | 4,000 | 1,399 |
| 2025-01-31 | 1,326 | 1,331 | 1,326 | 1,331 | 400 | 1,331 |
| 2025-01-30 | 1,350 | 1,350 | 1,321 | 1,331 | 500 | 1,331 |
| 2025-01-29 | 1,332 | 1,334 | 1,332 | 1,333 | 300 | 1,333 |
| 2025-01-28 | 1,341 | 1,343 | 1,341 | 1,342 | 1,300 | 1,342 |
| 2025-01-27 | 1,331 | 1,349 | 1,331 | 1,349 | 800 | 1,349 |
| 2025-01-24 | 1,389 | 1,389 | 1,328 | 1,328 | 500 | 1,328 |
| 2025-01-23 | 1,327 | 1,362 | 1,325 | 1,361 | 1,000 | 1,361 |
| 2025-01-22 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-01-21 | 1,378 | 1,378 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2025-01-20 | 1,402 | 1,402 | 1,383 | 1,383 | 1,700 | 1,383 |
| 2025-01-17 | 1,400 | 1,400 | 1,392 | 1,392 | 200 | 1,392 |
| 2025-01-16 | 1,390 | 1,390 | 1,390 | 1,390 | 800 | 1,390 |
| 2025-01-15 | 1,393 | 1,394 | 1,385 | 1,390 | 1,000 | 1,390 |
| 2025-01-14 | 1,420 | 1,420 | 1,404 | 1,404 | 800 | 1,404 |
| 2025-01-10 | 1,425 | 1,428 | 1,414 | 1,428 | 800 | 1,428 |
| 2025-01-09 | 1,406 | 1,420 | 1,406 | 1,420 | 400 | 1,420 |
| 2025-01-08 | 1,431 | 1,431 | 1,411 | 1,411 | 200 | 1,411 |
| 2025-01-07 | 1,420 | 1,431 | 1,410 | 1,431 | 2,200 | 1,431 |
| 2025-01-06 | 1,393 | 1,397 | 1,385 | 1,397 | 2,200 | 1,397 |
分割・併合履歴 ： なし