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 |
---|---|---|---|---|---|---|
2025-02-13 | 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