6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2847948046348050,800480
2022-09-2747148546947734,100477
2022-09-2647747746246451,200464
2022-09-2248648647248338,100483
2022-09-2147849147448731,900487
2022-09-2048149348148453,000484
2022-09-1649749747247379,900473
2022-09-1549849949249729,000497
2022-09-1449850249349436,400494
2022-09-13504515503505101,900505
2022-09-1251051049649633,600496
2022-09-0949450649050461,200504
2022-09-0848249848249463,100494
2022-09-0749649647847853,300478
2022-09-0649050248649956,000499
2022-09-0549149248248850,200488
2022-09-0249650248949947,400499
2022-09-0149850249049648,000496
2022-08-3149850949250062,800500
2022-08-30494504485503107,500503
2022-08-29472503468486112,500486
2022-08-2649550948548880,500488
2022-08-25479499471495125,600495
2022-08-2447747947047423,500474
2022-08-2346347346347234,100472
2022-08-2246547146047140,300471
2022-08-1947547646546544,900465
2022-08-1846747746346865,400468
2022-08-17463479463475150,800475
2022-08-16455477444463499,100463
2022-08-15500517495515233,100515
2022-08-12480498478496116,300496
2022-08-1047547746147746,900477
2022-08-09460475457475119,700475
2022-08-0844646044446059,400460
2022-08-0543744443644437,200444
2022-08-0444344744044141,000441
2022-08-0344144844044838,700448
2022-08-0244444743944741,300447
2022-08-0144444444044334,800443
2022-07-2944644743944269,700442
2022-07-2845845844044865,400448
2022-07-2744445444245440,000454
2022-07-2644244644044424,300444
2022-07-2544045043744835,100448
2022-07-2244744944244233,100442
2022-07-2145045244644933,100449
2022-07-2044945744645430,900454
2022-07-1944545244245115,000451
2022-07-1545045043444827,100448
2022-07-1444444543444320,900443
2022-07-1343044442644447,800444
2022-07-1244144142743037,800430
2022-07-1145845843744687,000446
2022-07-0843044443043748,800437
2022-07-0743143141943023,400430
2022-07-0642642642042323,500423
2022-07-0542543942142498,100424
2022-07-0443343642242539,500425
2022-07-0144144142643128,500431
2022-06-3043945243544250,400442
2022-06-2945645643943968,900439
2022-06-2846046345446030,900460
2022-06-2746746945546037,300460
2022-06-2444746744746254,600462
2022-06-2345045944444737,400447
2022-06-2247447544744734,400447
2022-06-2144846844846643,200466
2022-06-2044744742643644,400436
2022-06-1743244442543962,100439
2022-06-1646147044944933,300449
2022-06-1546946945445451,700454
2022-06-1447047646247647,700476
2022-06-13453494450477121,300477
2022-06-1047947946646851,000468
2022-06-0947648446947945,800479
2022-06-08464489464479129,500479
2022-06-07482492462464184,100464
2022-06-06464481448477138,500477
2022-06-03467470443460163,900460
2022-06-02448461432461211,800461
2022-06-01416433415432158,500432
2022-05-3141341941041539,400415
2022-05-3041341740741096,200410
2022-05-2739940339540322,000403
2022-05-2640440439539516,400395
2022-05-2540840839040044,400400
2022-05-24424430402408133,400408
2022-05-2341042440642095,100420
2022-05-2040340840140523,800405
2022-05-19394415390406109,000406
2022-05-1838540938540470,000404
2022-05-1738438737538594,400385
2022-05-1639039537839582,200395
2022-05-1336839336838655,400386
2022-05-1238239037137258,700372
2022-05-1138639438639025,200390
2022-05-1039439438539226,700392
2022-05-0940540539439951,600399
2022-05-0640441339940583,100405
2022-05-0240241040240533,100405
2022-04-2838940338940229,500402
2022-04-2738839738639259,500392
2022-04-2639240139039919,200399
2022-04-2539139338638824,700388
2022-04-2240540539239948,400399
2022-04-2140141140140922,800409
2022-04-2041241540240835,100408
2022-04-1939640939640940,300409
2022-04-1839739838739727,300397
2022-04-1541141140040122,100401
2022-04-1440441140241131,700411
2022-04-1338640238640233,800402
2022-04-1239039638139266,100392
2022-04-1139340438839654,300396
2022-04-0839940338439181,700391
2022-04-07409412393400110,800400
2022-04-0641641940541736,500417
2022-04-0541642041441542,500415
2022-04-0441241841041329,700413
2022-04-0141842040541550,100415
2022-03-3142143341442382,600423
2022-03-3041342240942257,300422
2022-03-2940841039640888,300408
2022-03-2841541540541142,000411
2022-03-2541541840541140,800411
2022-03-2441741840641461,100414
2022-03-2341742441541890,400418
2022-03-22423423408417108,400417
2022-03-1840440939440755,400407
2022-03-17415416401410131,400410
2022-03-16390401388397133,000397
2022-03-1537037636637535,200375
2022-03-1436338436337055,300370
2022-03-1135336534636197,900361
2022-03-1034835734535482,400354
2022-03-09338345331333117,400333
2022-03-08340351335338121,600338
2022-03-07355357341343117,100343
2022-03-0436636635435793,500357
2022-03-0337337836736862,300368
2022-03-02377381367369143,700369
2022-03-0138439738439285,600392
2022-02-28400405379388191,800388
2022-02-25356386356386183,600386
2022-02-24368368349356183,300356
2022-02-22370378363368101,500368
2022-02-2138938937638093,400380
2022-02-1840040038339796,500397
2022-02-17405416396402117,600402
2022-02-16408409395405107,500405
2022-02-15379409371394211,100394
2022-02-14383383367375164,400375
2022-02-1039139238339177,400391
2022-02-09381397378390122,800390
2022-02-0838038737938368,200383
2022-02-0738738938038462,500384
2022-02-0439039638039267,900392
2022-02-0338739738539166,000391
2022-02-0238339138339162,600391
2022-02-0138939237738372,100383
2022-01-31370392368381101,500381
2022-01-28368370352370131,400370
2022-01-27394394360360192,100360
2022-01-2639239738739460,500394
2022-01-25397397380387106,000387
2022-01-24395400387397109,600397
2022-01-21408411398408112,400408
2022-01-2041642140241666,700416
2022-01-19432432407410163,300410
2022-01-18456456435435124,700435
2022-01-1746546544645085,600450
2022-01-1446246745045679,100456
2022-01-13458471448462108,300462
2022-01-1245546245145375,200453
2022-01-1144845643845194,700451
2022-01-07475475450450172,100450
2022-01-06490490460472298,600472
2022-01-05505522481492533,400492
2022-01-04446472436467130,300467

分割・併合履歴 : [2017-05-29]1株→2株