6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03830872830867142,900867
2021-08-0282583281182975,300829
2021-07-3083383481182065,700820
2021-07-2981083580483044,600830
2021-07-2883884581081469,700814
2021-07-27820832811829104,800829
2021-07-2679882078880583,300805
2021-07-2178578577178362,000783
2021-07-20763787754755110,900755
2021-07-19800803775775143,600775
2021-07-16800820799811102,200811
2021-07-15818821793814137,100814
2021-07-14809829800811132,300811
2021-07-13787811786803137,300803
2021-07-12757794756787149,200787
2021-07-09746755730747151,300747
2021-07-0876177575376498,400764
2021-07-07768775752758103,100758
2021-07-06759780759776138,100776
2021-07-0574976874175586,200755
2021-07-0275576473974976,600749
2021-07-0174175874175385,600753
2021-06-3074275773574172,300741
2021-06-29773773744744118,400744
2021-06-28761775755775123,100775
2021-06-2574576274575487,000754
2021-06-2473675273173876,400738
2021-06-2373074872774474,700744
2021-06-22718749707737149,200737
2021-06-21705713695703177,800703
2021-06-18744745720720103,400720
2021-06-1775175874274592,900745
2021-06-1674275573875270,900752
2021-06-1573875273574856,900748
2021-06-1473975473174272,900742
2021-06-1174074372972993,400729
2021-06-1073674772574369,800743
2021-06-0974975173673969,800739
2021-06-0873675673375277,000752
2021-06-07747762730736130,300736
2021-06-04741762741749153,600749
2021-06-03752763732754149,800754
2021-06-02753760734746267,300746
2021-06-01715759715756255,900756
2021-05-3172773671571699,800716
2021-05-28720756713741293,000741
2021-05-27730739710711164,700711
2021-05-26734741723739208,200739
2021-05-25759764742749161,000749
2021-05-24748766732747253,200747
2021-05-21778791740749324,200749
2021-05-20775782756778185,700778
2021-05-19775799760776460,700776
2021-05-18864870759790935,300790
2021-05-17927945901909273,700909
2021-05-14911930891922130,900922
2021-05-13905917874896148,400896
2021-05-12934941904920143,100920
2021-05-11945950917925108,000925
2021-05-1093796393394798,500947
2021-05-07921940907939110,800939
2021-05-06906951903923159,600923
2021-04-30961970918921241,800921
2021-04-28949961916946285,600946
2021-04-27917961902950245,900950
2021-04-26895920866919263,400919
2021-04-23899906887906140,600906
2021-04-22910925892913153,300913
2021-04-21912919888890237,300890
2021-04-20930940912937132,800937
2021-04-19940961926942168,400942
2021-04-16966967937955140,400955
2021-04-15970977946951150,600951
2021-04-14971992962978166,800978
2021-04-13976994969975182,400975
2021-04-129981,002951968305,500968
2021-04-091,0111,021995999137,400999
2021-04-081,0231,0239961,011180,7001,011
2021-04-071,0051,0339911,029248,1001,029
2021-04-061,0301,042982996488,300996
2021-04-051,0331,0909961,043854,9001,043
2021-04-029561,0699341,063957,3001,063
2021-04-01949974921942282,600942
2021-03-311,0211,046925934701,100934
2021-03-30915993901990370,300990
2021-03-29960999940960505,200960
2021-03-26874937870918737,200918
2021-03-25836859828844185,500844
2021-03-24819833801829234,400829
2021-03-23855868838839203,300839
2021-03-22850895845868213,600868
2021-03-19865869845860243,500860
2021-03-18850874838874252,000874
2021-03-17860864840850206,200850
2021-03-16864880847855328,500855
2021-03-15840882829879351,800879
2021-03-12849853817826280,700826
2021-03-11840875828846351,000846
2021-03-10884892840841488,200841
2021-03-09879915868896298,900896
2021-03-08902920865879384,300879
2021-03-05904911872892434,300892
2021-03-04935943892905832,400905
2021-03-038729578619481,023,300948
2021-03-02880926853868737,000868
2021-03-01876942830888921,900888
2021-02-26862910850873757,200873
2021-02-25881908825884730,200884
2021-02-24897915838852909,100852
2021-02-227989207988951,151,900895
2021-02-19750783745783575,700783
2021-02-187267957017641,165,900764
2021-02-17602712596712775,700712
2021-02-16626646591612473,800612
2021-02-15627648610646375,800646
2021-02-12663673622632611,200632
2021-02-10632685618668693,500668
2021-02-09611645603624558,400624
2021-02-08604615584591490,000591
2021-02-05549580540579568,100579
2021-02-044925604925591,055,000559
2021-02-0349049648348993,800489
2021-02-02483493476486104,000486
2021-02-01465487463479136,500479
2021-01-29486490466472173,300472
2021-01-28470490463490230,200490
2021-01-27480500477484205,000484
2021-01-26488492471480264,200480
2021-01-25445484441480279,700480
2021-01-2245445544544563,500445
2021-01-21458459446454114,500454
2021-01-2046046245245764,800457
2021-01-19457461447456122,600456
2021-01-18454454442449107,800449
2021-01-15454462448454109,100454
2021-01-14460462447453116,800453
2021-01-13452470450463132,900463
2021-01-1244445844244893,200448
2021-01-0844445043145083,800450
2021-01-0744045443544498,400444
2021-01-0642243842143353,900433
2021-01-0540542340541874,600418
2021-01-04420420400406105,100406

分割・併合履歴 : [2017-05-29]1株→2株