6615 ユー・エム・シー・エレクトロニクス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 275 | 283 | 256 | 260 | 102,800 | 260 |
| 2025-04-03 | 286 | 287 | 270 | 275 | 63,200 | 275 |
| 2025-04-02 | 295 | 295 | 287 | 287 | 38,100 | 287 |
| 2025-04-01 | 301 | 305 | 295 | 295 | 28,700 | 295 |
| 2025-03-31 | 308 | 308 | 296 | 300 | 45,800 | 300 |
| 2025-03-28 | 319 | 319 | 310 | 313 | 36,200 | 313 |
| 2025-03-27 | 313 | 319 | 313 | 319 | 44,400 | 319 |
| 2025-03-26 | 313 | 314 | 310 | 314 | 30,300 | 314 |
| 2025-03-25 | 311 | 312 | 309 | 311 | 10,000 | 311 |
| 2025-03-24 | 311 | 313 | 309 | 310 | 18,400 | 310 |
| 2025-03-21 | 314 | 315 | 308 | 310 | 25,800 | 310 |
| 2025-03-19 | 313 | 316 | 313 | 315 | 13,700 | 315 |
| 2025-03-18 | 314 | 315 | 312 | 313 | 17,800 | 313 |
| 2025-03-17 | 313 | 315 | 311 | 314 | 23,600 | 314 |
| 2025-03-14 | 309 | 312 | 309 | 312 | 13,100 | 312 |
| 2025-03-13 | 313 | 315 | 310 | 313 | 14,100 | 313 |
| 2025-03-12 | 306 | 314 | 306 | 313 | 17,100 | 313 |
| 2025-03-11 | 306 | 309 | 302 | 306 | 29,700 | 306 |
| 2025-03-10 | 315 | 315 | 309 | 311 | 22,800 | 311 |
| 2025-03-07 | 312 | 313 | 306 | 311 | 22,300 | 311 |
| 2025-03-06 | 307 | 315 | 307 | 313 | 35,600 | 313 |
| 2025-03-05 | 302 | 310 | 302 | 306 | 37,300 | 306 |
| 2025-03-04 | 310 | 310 | 300 | 304 | 35,200 | 304 |
| 2025-03-03 | 301 | 309 | 297 | 306 | 28,500 | 306 |
| 2025-02-28 | 301 | 302 | 294 | 298 | 97,900 | 298 |
| 2025-02-27 | 298 | 304 | 298 | 304 | 21,200 | 304 |
| 2025-02-26 | 304 | 304 | 297 | 297 | 39,300 | 297 |
| 2025-02-25 | 300 | 304 | 299 | 304 | 14,000 | 304 |
| 2025-02-21 | 302 | 307 | 298 | 299 | 17,200 | 299 |
| 2025-02-20 | 308 | 308 | 302 | 302 | 16,900 | 302 |
| 2025-02-19 | 309 | 309 | 302 | 306 | 30,400 | 306 |
| 2025-02-18 | 302 | 309 | 302 | 309 | 14,200 | 309 |
| 2025-02-17 | 308 | 309 | 302 | 303 | 43,700 | 303 |
| 2025-02-14 | 308 | 308 | 287 | 301 | 39,100 | 301 |
| 2025-02-13 | 303 | 312 | 299 | 306 | 41,800 | 306 |
| 2025-02-12 | 296 | 302 | 294 | 301 | 47,000 | 301 |
| 2025-02-10 | 295 | 298 | 290 | 294 | 37,900 | 294 |
| 2025-02-07 | 291 | 296 | 291 | 295 | 20,700 | 295 |
| 2025-02-06 | 290 | 295 | 290 | 295 | 11,900 | 295 |
| 2025-02-05 | 290 | 295 | 290 | 290 | 18,700 | 290 |
| 2025-02-04 | 287 | 293 | 287 | 290 | 24,200 | 290 |
| 2025-02-03 | 294 | 295 | 284 | 285 | 45,600 | 285 |
| 2025-01-31 | 290 | 294 | 289 | 293 | 16,500 | 293 |
| 2025-01-30 | 294 | 296 | 288 | 291 | 51,100 | 291 |
| 2025-01-29 | 293 | 298 | 292 | 296 | 15,900 | 296 |
| 2025-01-28 | 297 | 297 | 293 | 293 | 28,800 | 293 |
| 2025-01-27 | 300 | 300 | 294 | 296 | 27,600 | 296 |
| 2025-01-24 | 292 | 299 | 292 | 299 | 14,800 | 299 |
| 2025-01-23 | 297 | 297 | 292 | 292 | 31,100 | 292 |
| 2025-01-22 | 294 | 297 | 292 | 297 | 30,500 | 297 |
| 2025-01-21 | 290 | 294 | 285 | 294 | 10,500 | 294 |
| 2025-01-20 | 285 | 289 | 284 | 289 | 15,700 | 289 |
| 2025-01-17 | 280 | 285 | 279 | 284 | 22,000 | 284 |
| 2025-01-16 | 289 | 289 | 280 | 280 | 57,600 | 280 |
| 2025-01-15 | 287 | 291 | 283 | 287 | 27,000 | 287 |
| 2025-01-14 | 291 | 297 | 287 | 287 | 28,900 | 287 |
| 2025-01-10 | 291 | 296 | 290 | 290 | 25,300 | 290 |
| 2025-01-09 | 298 | 298 | 290 | 293 | 39,300 | 293 |
| 2025-01-08 | 296 | 298 | 295 | 297 | 21,200 | 297 |
| 2025-01-07 | 300 | 300 | 295 | 298 | 27,600 | 298 |
| 2025-01-06 | 305 | 310 | 297 | 297 | 85,400 | 297 |
分割・併合履歴 ： [2017-05-29]1株→2株