4372 ユミルリンク(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
2024-03-281,2741,2791,2621,2781,3001,278
2024-03-271,2751,2761,2611,2613001,261
2024-03-261,2671,2701,2601,2613,2001,261
2024-03-251,2701,2701,2531,2676001,267
2024-03-221,2621,2751,2621,2701,1001,270
2024-03-211,2641,2691,2541,2611,8001,261
2024-03-191,2601,2681,2261,2452,6001,245
2024-03-181,2371,2481,2201,2484,2001,248
2024-03-151,2181,2501,2171,2373,6001,237
2024-03-141,2191,2291,2191,2201,6001,220
2024-03-131,2351,2351,2161,2202,2001,220
2024-03-121,2301,2351,2201,2351,8001,235
2024-03-111,2221,2701,2201,2296,0001,229
2024-03-081,2351,2351,2221,2227001,222
2024-03-071,2291,2441,2221,2352,0001,235
2024-03-061,2211,2511,2201,2302,9001,230
2024-03-051,2281,2581,2281,2583,5001,258
2024-03-041,2881,2881,2501,2581,4001,258
2024-03-011,2801,2801,2701,2707001,270
2024-02-291,2561,2791,2561,2607001,260
2024-02-281,2591,2851,2591,2852001,285
2024-02-271,2891,2961,2661,2861,8001,286
2024-02-261,2371,2551,2221,2542,5001,254
2024-02-221,2771,2771,2211,2492,7001,249
2024-02-211,2901,2901,2661,2661,8001,266
2024-02-201,2831,2831,2541,2802,5001,280
2024-02-191,2391,2891,2361,2592,6001,259
2024-02-161,2141,2801,2011,23911,9001,239
2024-02-151,2271,2371,2091,2142,7001,214
2024-02-141,2011,2491,1801,22713,5001,227
2024-02-131,2651,3171,2251,22514,8001,225
2024-02-091,2611,2611,2421,2421,5001,242
2024-02-081,2521,2731,2521,2571,4001,257
2024-02-071,2751,2801,2601,2602,9001,260
2024-02-061,2671,2751,2671,2755001,275
2024-02-051,2651,2801,2651,2751,4001,275
2024-02-021,2601,2611,2601,2614001,261
2024-02-011,2361,2791,2361,2672,0001,267
2024-01-311,2791,2801,2451,2521,6001,252
2024-01-301,2711,2801,2711,2801,0001,280
2024-01-291,2931,2931,2701,2711,4001,271
2024-01-261,2601,2861,2601,2704,9001,270
2024-01-251,2331,2661,2331,2603,8001,260
2024-01-24---1,256-1,256
2024-01-231,2651,2651,2561,2563001,256
2024-01-221,2421,2871,2421,2755,6001,275
2024-01-191,2451,2451,2301,2303,1001,230
2024-01-181,2301,2431,2201,2432,2001,243
2024-01-171,2371,2411,2341,2342,7001,234
2024-01-161,2581,2581,2421,2442,6001,244
2024-01-151,2531,3151,2531,2708,7001,270
2024-01-121,3101,3101,2511,2531,4001,253
2024-01-111,2801,3201,2801,3207,7001,320
2024-01-101,2601,2891,2601,2804,7001,280
2024-01-091,2501,2561,2361,2562,5001,256
2024-01-051,2341,2411,2301,23489,0001,234
2024-01-041,2241,2341,2201,2342,8001,234

分割・併合履歴 : なし