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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 340 | 342 | 336 | 337 | 16,300 | 337 |
| 2024-11-21 | 349 | 349 | 340 | 341 | 13,100 | 341 |
| 2024-11-20 | 350 | 350 | 343 | 348 | 12,900 | 348 |
| 2024-11-19 | 341 | 351 | 340 | 349 | 20,800 | 349 |
| 2024-11-18 | 332 | 341 | 332 | 340 | 57,900 | 340 |
| 2024-11-15 | 345 | 347 | 337 | 339 | 67,200 | 339 |
| 2024-11-14 | 373 | 373 | 366 | 367 | 17,500 | 367 |
| 2024-11-13 | 370 | 374 | 368 | 368 | 6,800 | 368 |
| 2024-11-12 | 376 | 376 | 366 | 369 | 24,500 | 369 |
| 2024-11-11 | 375 | 375 | 364 | 371 | 9,600 | 371 |
| 2024-11-08 | 375 | 380 | 370 | 374 | 18,700 | 374 |
| 2024-11-07 | 369 | 375 | 368 | 370 | 9,900 | 370 |
| 2024-11-06 | 369 | 371 | 363 | 366 | 5,600 | 366 |
| 2024-11-05 | 356 | 368 | 354 | 367 | 20,000 | 367 |
| 2024-11-01 | 360 | 363 | 355 | 358 | 27,200 | 358 |
| 2024-10-31 | 356 | 367 | 356 | 367 | 31,700 | 367 |
| 2024-10-30 | 371 | 371 | 357 | 357 | 35,900 | 357 |
| 2024-10-29 | 366 | 372 | 366 | 370 | 5,500 | 370 |
| 2024-10-28 | 364 | 369 | 361 | 368 | 19,100 | 368 |
| 2024-10-25 | 362 | 367 | 360 | 361 | 11,200 | 361 |
| 2024-10-24 | 361 | 367 | 360 | 365 | 20,300 | 365 |
| 2024-10-23 | 367 | 368 | 361 | 364 | 13,600 | 364 |
| 2024-10-22 | 367 | 370 | 364 | 366 | 16,000 | 366 |
| 2024-10-21 | 366 | 370 | 366 | 367 | 14,100 | 367 |
| 2024-10-18 | 368 | 374 | 368 | 369 | 31,600 | 369 |
| 2024-10-17 | 380 | 380 | 376 | 376 | 12,100 | 376 |
| 2024-10-16 | 381 | 381 | 378 | 380 | 10,000 | 380 |
| 2024-10-15 | 382 | 383 | 374 | 383 | 18,800 | 383 |
| 2024-10-11 | 382 | 382 | 378 | 381 | 8,700 | 381 |
| 2024-10-10 | 383 | 383 | 376 | 379 | 8,100 | 379 |
| 2024-10-09 | 389 | 389 | 380 | 381 | 11,200 | 381 |
| 2024-10-08 | 390 | 393 | 383 | 384 | 12,700 | 384 |
| 2024-10-07 | 388 | 393 | 388 | 393 | 30,200 | 393 |
| 2024-10-04 | 381 | 388 | 379 | 383 | 28,500 | 383 |
| 2024-10-03 | 381 | 382 | 375 | 380 | 13,400 | 380 |
| 2024-10-02 | 377 | 379 | 370 | 373 | 22,200 | 373 |
| 2024-10-01 | 386 | 386 | 379 | 382 | 15,800 | 382 |
| 2024-09-30 | 386 | 386 | 371 | 383 | 48,200 | 383 |
| 2024-09-27 | 393 | 393 | 383 | 389 | 25,400 | 389 |
| 2024-09-26 | 384 | 393 | 381 | 393 | 31,400 | 393 |
| 2024-09-25 | 387 | 388 | 380 | 382 | 22,700 | 382 |
| 2024-09-24 | 390 | 390 | 381 | 385 | 24,000 | 385 |
| 2024-09-20 | 385 | 386 | 377 | 386 | 34,300 | 386 |
| 2024-09-19 | 378 | 383 | 376 | 378 | 25,800 | 378 |
| 2024-09-18 | 365 | 376 | 363 | 375 | 27,500 | 375 |
| 2024-09-17 | 371 | 373 | 351 | 357 | 49,200 | 357 |
| 2024-09-13 | 376 | 379 | 367 | 367 | 31,700 | 367 |
| 2024-09-12 | 374 | 378 | 373 | 378 | 14,300 | 378 |
| 2024-09-11 | 376 | 376 | 363 | 368 | 27,600 | 368 |
| 2024-09-10 | 379 | 383 | 375 | 379 | 9,500 | 379 |
| 2024-09-09 | 370 | 378 | 367 | 375 | 35,000 | 375 |
| 2024-09-06 | 388 | 388 | 378 | 378 | 14,300 | 378 |
| 2024-09-05 | 384 | 391 | 379 | 385 | 33,800 | 385 |
| 2024-09-04 | 397 | 400 | 384 | 384 | 49,800 | 384 |
| 2024-09-03 | 395 | 405 | 395 | 401 | 15,200 | 401 |
| 2024-09-02 | 401 | 401 | 392 | 393 | 26,300 | 393 |
| 2024-08-30 | 397 | 403 | 395 | 401 | 35,400 | 401 |
| 2024-08-29 | 396 | 402 | 389 | 389 | 28,800 | 389 |
| 2024-08-28 | 408 | 409 | 393 | 399 | 51,500 | 399 |
| 2024-08-27 | 397 | 403 | 389 | 400 | 54,900 | 400 |
| 2024-08-26 | 393 | 396 | 391 | 391 | 18,900 | 391 |
| 2024-08-23 | 392 | 392 | 384 | 389 | 37,800 | 389 |
| 2024-08-22 | 386 | 389 | 385 | 388 | 21,500 | 388 |
| 2024-08-21 | 384 | 393 | 384 | 389 | 23,200 | 389 |
| 2024-08-20 | 394 | 396 | 386 | 391 | 33,600 | 391 |
| 2024-08-19 | 391 | 397 | 388 | 390 | 75,300 | 390 |
| 2024-08-16 | 361 | 399 | 361 | 392 | 324,800 | 392 |
| 2024-08-15 | 361 | 364 | 354 | 356 | 36,400 | 356 |
| 2024-08-14 | 356 | 366 | 350 | 361 | 54,000 | 361 |
| 2024-08-13 | 378 | 378 | 354 | 358 | 77,900 | 358 |
| 2024-08-09 | 338 | 370 | 327 | 363 | 74,000 | 363 |
| 2024-08-08 | 326 | 332 | 321 | 330 | 55,200 | 330 |
| 2024-08-07 | 310 | 343 | 310 | 331 | 95,000 | 331 |
| 2024-08-06 | 330 | 340 | 315 | 326 | 110,600 | 326 |
| 2024-08-05 | 326 | 342 | 285 | 292 | 203,200 | 292 |
| 2024-08-02 | 383 | 383 | 365 | 365 | 118,900 | 365 |
| 2024-08-01 | 419 | 419 | 399 | 399 | 32,200 | 399 |
| 2024-07-31 | 410 | 420 | 405 | 420 | 27,500 | 420 |
| 2024-07-30 | 416 | 416 | 411 | 415 | 29,300 | 415 |
| 2024-07-29 | 411 | 417 | 402 | 417 | 56,700 | 417 |
| 2024-07-26 | 397 | 400 | 395 | 395 | 39,000 | 395 |
| 2024-07-25 | 400 | 403 | 395 | 396 | 48,300 | 396 |
| 2024-07-24 | 413 | 413 | 402 | 403 | 25,900 | 403 |
| 2024-07-23 | 413 | 416 | 409 | 410 | 13,100 | 410 |
| 2024-07-22 | 414 | 424 | 409 | 413 | 50,100 | 413 |
| 2024-07-19 | 413 | 415 | 405 | 406 | 22,600 | 406 |
| 2024-07-18 | 418 | 420 | 413 | 415 | 30,400 | 415 |
| 2024-07-17 | 423 | 426 | 417 | 418 | 35,300 | 418 |
| 2024-07-16 | 421 | 428 | 414 | 425 | 74,300 | 425 |
| 2024-07-12 | 402 | 422 | 402 | 422 | 70,700 | 422 |
| 2024-07-11 | 422 | 430 | 404 | 405 | 150,000 | 405 |
| 2024-07-10 | 400 | 419 | 395 | 418 | 143,500 | 418 |
| 2024-07-09 | 386 | 395 | 384 | 394 | 53,800 | 394 |
| 2024-07-08 | 386 | 389 | 384 | 385 | 16,400 | 385 |
| 2024-07-05 | 389 | 389 | 384 | 385 | 18,300 | 385 |
| 2024-07-04 | 389 | 390 | 386 | 389 | 20,900 | 389 |
| 2024-07-03 | 387 | 391 | 385 | 386 | 28,900 | 386 |
| 2024-07-02 | 385 | 388 | 384 | 385 | 23,700 | 385 |
| 2024-07-01 | 394 | 394 | 386 | 386 | 41,400 | 386 |
| 2024-06-28 | 399 | 399 | 391 | 392 | 30,200 | 392 |
| 2024-06-27 | 386 | 399 | 383 | 399 | 57,000 | 399 |
| 2024-06-26 | 380 | 390 | 376 | 390 | 62,500 | 390 |
| 2024-06-25 | 380 | 382 | 375 | 378 | 58,900 | 378 |
| 2024-06-24 | 384 | 384 | 377 | 380 | 63,200 | 380 |
| 2024-06-21 | 396 | 397 | 385 | 385 | 56,100 | 385 |
| 2024-06-20 | 397 | 397 | 388 | 396 | 27,200 | 396 |
| 2024-06-19 | 403 | 403 | 391 | 391 | 21,600 | 391 |
| 2024-06-18 | 401 | 406 | 400 | 400 | 25,300 | 400 |
| 2024-06-17 | 391 | 405 | 386 | 397 | 62,600 | 397 |
| 2024-06-14 | 386 | 396 | 386 | 395 | 34,300 | 395 |
| 2024-06-13 | 386 | 389 | 384 | 385 | 19,700 | 385 |
| 2024-06-12 | 389 | 394 | 385 | 392 | 32,000 | 392 |
| 2024-06-11 | 388 | 389 | 385 | 388 | 7,100 | 388 |
| 2024-06-10 | 385 | 394 | 385 | 389 | 16,300 | 389 |
| 2024-06-07 | 384 | 386 | 380 | 382 | 13,300 | 382 |
| 2024-06-06 | 388 | 388 | 380 | 384 | 17,000 | 384 |
| 2024-06-05 | 395 | 395 | 380 | 380 | 24,800 | 380 |
| 2024-06-04 | 391 | 397 | 391 | 395 | 26,200 | 395 |
| 2024-06-03 | 399 | 399 | 393 | 397 | 26,200 | 397 |
| 2024-05-31 | 387 | 394 | 386 | 394 | 26,200 | 394 |
| 2024-05-30 | 380 | 384 | 376 | 384 | 40,400 | 384 |
| 2024-05-29 | 387 | 393 | 383 | 383 | 25,900 | 383 |
| 2024-05-28 | 386 | 397 | 386 | 388 | 43,400 | 388 |
| 2024-05-27 | 389 | 392 | 380 | 382 | 52,200 | 382 |
| 2024-05-24 | 383 | 392 | 382 | 392 | 23,100 | 392 |
| 2024-05-23 | 391 | 391 | 381 | 389 | 59,700 | 389 |
| 2024-05-22 | 392 | 396 | 378 | 391 | 69,200 | 391 |
| 2024-05-21 | 390 | 396 | 385 | 388 | 47,900 | 388 |
| 2024-05-20 | 371 | 390 | 371 | 387 | 56,400 | 387 |
| 2024-05-17 | 354 | 370 | 354 | 367 | 34,600 | 367 |
| 2024-05-16 | 377 | 378 | 350 | 353 | 228,200 | 353 |
| 2024-05-15 | 359 | 367 | 355 | 359 | 39,300 | 359 |
| 2024-05-14 | 352 | 359 | 349 | 359 | 34,900 | 359 |
| 2024-05-13 | 355 | 356 | 352 | 356 | 10,900 | 356 |
| 2024-05-10 | 356 | 356 | 350 | 354 | 9,000 | 354 |
| 2024-05-09 | 353 | 354 | 352 | 352 | 6,900 | 352 |
| 2024-05-08 | 352 | 357 | 349 | 349 | 29,500 | 349 |
| 2024-05-07 | 353 | 356 | 351 | 352 | 19,400 | 352 |
| 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
