1. HOME >
  2. 株価時系列 >
  3. 4372 >
  4. 2023年

4372 ユミルリンク(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2271,2271,2021,2193,0001,219
2023-12-281,2051,2131,2051,2131,1001,213
2023-12-271,2001,2201,1971,2055,1001,205
2023-12-261,2071,2101,2001,2022,5001,202
2023-12-251,2141,2141,2051,2072,0001,207
2023-12-221,2101,2251,2081,2142,1001,214
2023-12-211,2361,2471,2131,2132,9001,213
2023-12-201,2501,2551,2501,2552,0001,255
2023-12-191,2301,2451,2271,2452,7001,245
2023-12-181,2261,2351,2141,2352,8001,235
2023-12-151,2071,2311,2071,2313,5001,231
2023-12-141,2031,2221,2031,2084,4001,208
2023-12-131,2021,2031,1981,2033,3001,203
2023-12-121,2111,2121,2011,2032,6001,203
2023-12-111,2201,2321,2161,2174,6001,217
2023-12-081,2071,2161,1751,2142,9001,214
2023-12-071,2031,2101,2031,2072,8001,207
2023-12-061,2161,2201,2001,2033,6001,203
2023-12-051,2201,2201,2151,2161,4001,216
2023-12-041,2251,2251,2201,2205001,220
2023-12-011,2251,2281,2251,2254001,225
2023-11-301,2181,2191,2181,2187001,218
2023-11-291,2301,2301,2221,2241,1001,224
2023-11-281,2201,2201,2131,2134001,213
2023-11-271,2101,2131,2071,2081,5001,208
2023-11-241,2201,2201,2101,2104,8001,210
2023-11-221,2201,2241,2151,2206,0001,220
2023-11-211,2121,2201,2071,2124,4001,212
2023-11-201,2271,2271,2011,2183,2001,218
2023-11-171,2121,2381,1991,2105,8001,210
2023-11-161,2211,2211,2121,2152,6001,215
2023-11-151,2301,2301,2111,2144,9001,214
2023-11-141,2751,2751,2211,2304,2001,230
2023-11-131,2381,2551,2131,2457,2001,245
2023-11-101,2111,2111,2111,2113001,211
2023-11-09---1,224-1,224
2023-11-081,2201,2241,2201,2246001,224
2023-11-071,2031,2211,2031,2211,8001,221
2023-11-061,2071,2231,2051,2051,8001,205
2023-11-021,2101,2101,2061,2066001,206
2023-11-011,2401,2401,2391,2394001,239
2023-10-311,2231,2301,2041,2219001,221
2023-10-301,2001,2131,2001,2134,9001,213
2023-10-271,1801,1911,1801,1838001,183
2023-10-261,2101,2141,1851,1851,3001,185
2023-10-251,2231,2231,2121,2126001,212
2023-10-241,2111,2301,2111,2186001,218
2023-10-231,2211,2231,2201,2204001,220
2023-10-201,2501,2501,2241,2241,3001,224
2023-10-191,2401,2501,2351,2501,8001,250
2023-10-181,2101,2171,2101,2101,2001,210
2023-10-171,2231,2231,2101,2102001,210
2023-10-161,2041,2181,2021,2081,5001,208
2023-10-131,2471,2471,2251,2277001,227
2023-10-121,2061,2471,2061,2478001,247
2023-10-111,2201,2221,2011,2011,5001,201
2023-10-101,2321,2321,2201,2201,8001,220
2023-10-061,2471,2531,2361,2379001,237
2023-10-051,2051,2481,2051,2371,4001,237
2023-10-041,2211,2241,2051,2058,3001,205
2023-10-031,2601,2651,2501,2501,3001,250
2023-10-021,2851,2851,2651,2652,0001,265
2023-09-291,2881,2931,2801,2936001,293
2023-09-281,2961,2961,2961,2964001,296
2023-09-271,3001,3021,3001,3022001,302
2023-09-261,3041,3191,2991,2999001,299
2023-09-251,3111,3111,2991,2999001,299
2023-09-221,3101,3201,3051,3051,9001,305
2023-09-211,2901,2961,2821,2901,4001,290
2023-09-201,3131,3131,3021,3081,0001,308
2023-09-191,2721,3001,2551,2933,9001,293
2023-09-151,3851,3851,2401,28412,8001,284
2023-09-141,3791,3791,3261,3554,8001,355
2023-09-131,3221,3501,3201,3493,0001,349
2023-09-121,3851,3901,3361,3365,7001,336
2023-09-111,3901,4051,3501,36011,8001,360
2023-09-081,3561,3561,3271,3506,5001,350
2023-09-071,3601,3601,3221,33314,0001,333
2023-09-061,3051,4381,2901,35666,3001,356
2023-09-051,2501,3171,2501,30114,5001,301
2023-09-041,2501,2731,2441,2485,7001,248
2023-09-011,2401,2511,2401,24413,1001,244
2023-08-311,2501,2551,2371,2374,4001,237
2023-08-301,2451,2601,2451,2604,5001,260
2023-08-291,2301,2491,2301,2354,0001,235
2023-08-281,2541,2541,2471,2477001,247
2023-08-251,2001,2431,1841,2425,7001,242
2023-08-241,2001,2111,2001,2106001,210
2023-08-231,2141,2141,1961,2091,5001,209
2023-08-221,1901,2191,1781,2165,1001,216
2023-08-211,1701,1931,1511,1939,0001,193
2023-08-181,1801,1801,1801,1706,8001,170
2023-08-171,1891,1911,1651,1724,4001,172
2023-08-161,1851,2001,1341,19641,7001,196
2023-08-151,2001,2081,1881,19310,0001,193
2023-08-141,2061,2181,2001,2048,0001,204
2023-08-101,2351,2351,2041,2049,1001,204
2023-08-091,2251,2501,2251,2405,3001,240
2023-08-081,2311,2381,2241,2242,7001,224
2023-08-071,2271,2381,2271,2387001,238
2023-08-041,2201,2351,2201,2313,5001,231
2023-08-031,2311,2331,2301,2301,1001,230
2023-08-021,2451,2451,2401,2401,1001,240
2023-08-011,2231,2561,2231,2453,7001,245
2023-07-311,2371,2381,2201,2284,5001,228
2023-07-281,2381,2381,2381,2387001,238
2023-07-271,2391,2421,2381,2388001,238
2023-07-261,2371,2371,2371,2371001,237
2023-07-251,2521,2521,2351,2351,8001,235
2023-07-241,2851,2851,2261,2452,7001,245
2023-07-211,2981,2981,2401,2855,3001,285
2023-07-201,2971,2981,2911,2981,2001,298
2023-07-191,2951,2951,2901,2902001,290
2023-07-181,2881,2881,2851,2857001,285
2023-07-141,3051,3051,2711,2901,0001,290
2023-07-131,2841,3061,2841,2942,1001,294
2023-07-121,3071,3071,2881,2885001,288
2023-07-111,3001,3091,2581,3088,4001,308
2023-07-101,2751,2991,2731,2995001,299
2023-07-07---1,260-1,260
2023-07-061,2641,2641,2601,2602,2001,260
2023-07-051,3101,3101,2731,2731,5001,273
2023-07-041,3391,3401,3131,3191,8001,319
2023-07-031,2871,3421,2701,34011,3001,340
2023-06-301,2621,2831,2621,2781,4001,278
2023-06-291,2821,2821,2571,2612,8001,261
2023-06-281,2871,2871,2631,2822,3001,282
2023-06-271,2481,2831,2431,2836,0001,283
2023-06-261,2601,2601,2451,2454,5001,245
2023-06-231,2581,2691,2471,2534,2001,253
2023-06-221,2331,2671,2301,26213,6001,262
2023-06-211,2551,2551,2351,2421,5001,242
2023-06-201,2571,2571,2271,2558,0001,255
2023-06-191,2391,2581,2371,2546,9001,254
2023-06-161,2101,2591,2081,22913,3001,229
2023-06-151,2101,2101,2081,2101,2001,210
2023-06-141,2151,2201,1991,2096,4001,209
2023-06-131,2021,2141,2001,2145,8001,214
2023-06-121,2001,2051,1931,2023,5001,202
2023-06-091,2001,2161,2001,2062,5001,206
2023-06-081,2071,2081,2001,2046,0001,204
2023-06-071,2221,2221,2091,2092,2001,209
2023-06-061,2111,2331,2101,2216,4001,221
2023-06-051,2131,2231,2101,2231,8001,223
2023-06-021,2361,2361,2081,2106,1001,210
2023-06-011,2481,2501,2211,2401,9001,240
2023-05-311,2171,2551,2061,2496,5001,249
2023-05-301,2081,2181,2041,2161,1001,216
2023-05-291,2211,2211,2011,2081,1001,208
2023-05-261,2401,2401,2081,2081,9001,208
2023-05-251,2111,2401,2021,2408,3001,240
2023-05-241,2071,2231,2071,2201,1001,220
2023-05-231,1971,2161,1951,2077,0001,207
2023-05-221,1921,2271,1901,2279,7001,227
2023-05-191,2271,2481,1751,19115,6001,191
2023-05-181,2691,2691,2241,2247,3001,224
2023-05-171,2401,2701,2351,26919,6001,269
2023-05-161,2441,2501,2381,2504,8001,250
2023-05-151,2451,2461,2301,2334,5001,233
2023-05-121,2141,2941,2141,2227,0001,222
2023-05-111,2791,3011,2211,22122,5001,221
2023-05-101,3521,3521,2441,28638,4001,286
2023-05-091,3421,3531,3361,3521,1001,352
2023-05-081,3361,3471,3361,3471,9001,347
2023-05-021,3371,3371,3321,3361,8001,336
2023-05-011,3521,3521,3361,3472,4001,347
2023-04-281,3451,3521,3361,3362,4001,336
2023-04-271,3331,3491,3201,3491,2001,349
2023-04-261,3331,3341,3131,3327001,332
2023-04-251,3141,3691,3141,3333,3001,333
2023-04-241,3211,3421,3181,3232,1001,323
2023-04-211,3311,3441,3141,3423,3001,342
2023-04-201,3481,3501,3321,3363,0001,336
2023-04-191,3311,3331,3221,3332,6001,333
2023-04-181,3251,3251,3101,3232,1001,323
2023-04-171,3441,3441,3231,3252,7001,325
2023-04-141,3101,3511,2961,3448,3001,344
2023-04-131,3161,3161,3101,3101,7001,310
2023-04-121,3001,3001,2901,3006001,300
2023-04-111,3011,3011,2931,2961,7001,296
2023-04-101,3001,3131,2931,3131,4001,313
2023-04-071,2981,3031,2811,2911,7001,291
2023-04-061,2971,3221,2721,2993,0001,299
2023-04-051,3291,3341,3001,3004,4001,300
2023-04-041,3371,3391,3091,3181,9001,318
2023-04-031,2931,3301,2921,3283,2001,328
2023-03-311,2751,3001,2751,3004,3001,300
2023-03-301,2991,2991,2751,2751,7001,275
2023-03-291,2651,3101,2591,3102,0001,310
2023-03-281,2551,2651,2531,2651,4001,265
2023-03-271,2611,2701,2501,2556,9001,255
2023-03-241,2771,2771,2591,2632,6001,263
2023-03-231,2911,2951,2701,2843,3001,284
2023-03-221,3171,3251,2961,2965,2001,296
2023-03-201,3151,3191,2901,3177,3001,317
2023-03-171,2771,3171,2681,31722,9001,317
2023-03-161,2151,2601,2151,2559,1001,255
2023-03-151,2101,2621,2101,23020,9001,230
2023-03-141,2111,2111,1961,2008,5001,200
2023-03-131,1751,2291,1701,22920,6001,229
2023-03-101,1981,2041,1711,1889,5001,188
2023-03-091,2001,2021,1971,1975,8001,197
2023-03-081,1971,2051,1951,2003,4001,200
2023-03-071,1931,2051,1931,2043,5001,204
2023-03-061,2181,2191,1821,19418,8001,194
2023-03-031,2201,2251,2141,2144,6001,214
2023-03-021,2211,2251,2121,2183,4001,218
2023-03-011,2201,2231,2111,2189,0001,218
2023-02-281,2221,2291,2181,2205,7001,220
2023-02-271,2171,2441,2171,22116,0001,221
2023-02-241,2541,2621,2371,2586,9001,258
2023-02-221,2231,2551,2231,2547,8001,254
2023-02-211,2201,2481,2161,24810,5001,248
2023-02-201,2021,2201,1911,2064,3001,206
2023-02-171,2061,2181,1871,2066,5001,206
2023-02-161,2011,2211,1851,22112,7001,221
2023-02-151,2171,2171,1841,19913,3001,199
2023-02-141,2611,2611,2001,22013,6001,220
2023-02-131,2131,2611,1991,26136,5001,261
2023-02-101,1731,3951,1541,273201,2001,273
2023-02-091,1431,1751,1431,1757,2001,175
2023-02-081,1501,1501,1431,1431,9001,143
2023-02-071,1471,1511,1401,1435,8001,143
2023-02-061,1461,1601,1451,1475,3001,147
2023-02-031,1351,1461,1351,1412,7001,141
2023-02-021,1461,1461,1351,1394,6001,139
2023-02-011,1391,1451,1311,1434,1001,143
2023-01-311,1431,1441,1291,1442,6001,144
2023-01-301,1441,1451,1341,1423,1001,142
2023-01-271,1291,1391,1291,1321,9001,132
2023-01-261,1391,1391,1311,1361,7001,136
2023-01-251,1371,1431,1281,1372,7001,137
2023-01-241,1361,1471,1351,1423,2001,142
2023-01-231,1451,1451,1271,1354,1001,135
2023-01-201,1461,1461,1241,1244,7001,124
2023-01-191,1351,1491,1211,1343,3001,134
2023-01-181,1151,1361,1121,1365,3001,136
2023-01-171,1111,1381,1111,1153,0001,115
2023-01-161,1151,1281,1121,1121,6001,112
2023-01-131,0961,1321,0961,1166,1001,116
2023-01-121,1031,1081,0951,0961,9001,096
2023-01-111,1221,1221,1011,1112,8001,111
2023-01-101,0951,1251,0951,1194,5001,119
2023-01-061,0791,0981,0791,0942,7001,094
2023-01-051,0821,0951,0731,0794,5001,079
2023-01-041,1371,1371,0781,08125,4001,081

分割・併合履歴 ： なし