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
2024-05-2139039638538847,900388
2024-05-2037139037138756,400387
2024-05-1735437035436734,600367
2024-05-16377378350353228,200353
2024-05-1535936735535939,300359
2024-05-1435235934935934,900359
2024-05-1335535635235610,900356
2024-05-103563563503549,000354
2024-05-093533543523526,900352
2024-05-0835235734934929,500349
2024-05-0735335635135219,400352
2024-05-0235535535035014,600350
2024-05-013533553513538,800353
2024-04-3035635735235324,700353
2024-04-2635335434835135,700351
2024-04-2535435635035411,400354
2024-04-2435335835235513,700355
2024-04-2335235635035319,200353
2024-04-2235435434635121,800351
2024-04-1936136234535082,300350
2024-04-1835736435736216,300362
2024-04-1736036135535530,700355
2024-04-1636036435635645,600356
2024-04-1536236835736829,900368
2024-04-1235936835836231,200362
2024-04-1135536135435823,600358
2024-04-1036436435635612,800356
2024-04-0935836135335928,800359
2024-04-0835736235235617,600356
2024-04-0535535835135731,400357
2024-04-0435637035136153,300361
2024-04-0335535734635641,300356
2024-04-0236937035635645,600356
2024-04-0138138136636852,800368
2024-03-2937638337538134,700381
2024-03-2837838737237946,200379
2024-03-2739239238038454,500384
2024-03-2639539537437968,200379
2024-03-25383398377387149,900387
2024-03-22367387367387153,300387
2024-03-2136536736136437,900364
2024-03-1935236335236334,800363
2024-03-1835035635035522,200355
2024-03-1535035434635424,100354
2024-03-1434935334735027,800350
2024-03-1335235234534822,500348
2024-03-1235035334735215,500352
2024-03-1135936335035328,300353
2024-03-0835236435236446,700364
2024-03-0736336335235530,400355
2024-03-0635136435036354,800363
2024-03-0535135434435435,000354
2024-03-0435335334134776,400347
2024-03-0135135434634634,800346
2024-02-2935735735135326,100353
2024-02-2835836035335337,200353
2024-02-2735335735335417,600354
2024-02-2635535935235423,900354
2024-02-2236436435235532,400355
2024-02-2136436435135955,100359
2024-02-2037337436136263,700362
2024-02-19354374354374103,600374
2024-02-1634135534135558,500355
2024-02-1534834833534167,000341
2024-02-14340340328332100,100332
2024-02-1334834834234744,500347
2024-02-0934434834134632,400346
2024-02-0834535233934865,900348
2024-02-0734134934134727,300347
2024-02-0634334834034444,100344
2024-02-0534834934334536,900345
2024-02-0234334934034074,000340
2024-02-0134734834134233,300342
2024-01-3135235434435052,100350
2024-01-3035735835235339,800353
2024-01-2936236235635719,400357
2024-01-2636136435335543,700355
2024-01-2535936335636129,200361
2024-01-2436236335935935,100359
2024-01-2337037136036038,800360
2024-01-2236136936136938,400369
2024-01-1935736135435946,600359
2024-01-1835636135635644,000356
2024-01-1736236635635657,200356
2024-01-1636536836236248,900362
2024-01-1536337136336535,700365
2024-01-1236637036036352,400363
2024-01-1137537536636856,000368
2024-01-1036937436937249,700372
2024-01-0936937336537041,800370
2024-01-0537037136236441,500364
2024-01-0436136535636255,000362

分割・併合履歴 : [2017-05-29]1株→2株