6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7351,8441,7181,77894,7001,778
2018-12-271,8531,8531,7271,76286,1001,762
2018-12-261,6471,6821,5521,65363,3001,653
2018-12-251,5911,6971,5451,562126,6001,562
2018-12-211,8281,8311,7341,751110,0001,751
2018-12-201,8991,9691,8401,84083,8001,840
2018-12-192,0062,0121,9321,94358,1001,943
2018-12-182,0242,0621,9912,02649,7002,026
2018-12-172,0232,1201,9922,05366,0002,053
2018-12-142,0802,0801,9752,00165,4002,001
2018-12-132,0882,1062,0502,07254,7002,072
2018-12-121,9742,0671,9742,04248,3002,042
2018-12-112,1952,2101,9711,972109,3001,972
2018-12-102,2512,3152,2262,24531,5002,245
2018-12-072,2752,4182,2752,31065,7002,310
2018-12-062,3652,3852,2572,30344,5002,303
2018-12-052,3852,4402,3652,37146,0002,371
2018-12-042,5582,5582,4352,43538,2002,435
2018-12-032,4912,6252,4912,57191,4002,571
2018-11-302,4652,5362,4652,49167,1002,491
2018-11-292,4302,4962,4102,49367,4002,493
2018-11-282,4382,4562,3642,38360,3002,383
2018-11-272,3762,4932,3762,43854,0002,438
2018-11-262,3602,4812,3602,40860,8002,408
2018-11-222,3582,4792,3432,40069,1002,400
2018-11-212,3492,4182,2502,38878,9002,388
2018-11-202,4282,4382,3292,38264,2002,382
2018-11-192,4362,5002,3652,49483,9002,494
2018-11-162,3802,5302,3792,486130,4002,486
2018-11-152,2812,4162,2232,39479,6002,394
2018-11-142,2542,3732,2132,33177,8002,331
2018-11-132,4322,4342,2802,39291,5002,392
2018-11-122,3542,5452,3422,532256,1002,532
2018-11-092,2002,2552,1892,25438,7002,254
2018-11-082,2052,2972,1912,25041,8002,250
2018-11-072,1462,2412,1232,20430,9002,204
2018-11-062,1002,1792,0392,17632,3002,176
2018-11-052,1632,1632,0332,05040,4002,050
2018-11-022,1652,2042,0802,11361,9002,113
2018-11-012,1222,3352,1132,187132,3002,187
2018-10-312,3012,3052,0722,110169,1002,110
2018-10-302,1212,3222,1212,301172,1002,301
2018-10-292,0482,1272,0232,07141,3002,071
2018-10-262,0432,0921,9382,00663,1002,006
2018-10-252,0112,0761,9522,04173,2002,041
2018-10-242,1032,1032,0022,04946,5002,049
2018-10-232,1462,1772,0522,06436,7002,064
2018-10-222,1422,1802,1072,14626,9002,146
2018-10-192,0832,1682,0802,16240,4002,162
2018-10-182,1652,1982,1082,13355,2002,133
2018-10-172,0602,1792,0602,14330,8002,143
2018-10-162,0242,0642,0002,05340,4002,053
2018-10-152,1102,1132,0202,02331,3002,023
2018-10-122,0792,1642,0502,12951,0002,129
2018-10-112,0692,0741,9942,04853,6002,048
2018-10-102,1502,1842,0712,07660,6002,076
2018-10-092,1942,1942,0782,10756,0002,107
2018-10-052,2212,2352,1682,17869,5002,178
2018-10-042,2172,2502,2052,21756,7002,217
2018-10-032,2272,2412,1942,21743,5002,217
2018-10-022,2042,2502,1922,22741,7002,227
2018-10-012,2032,2362,1752,21758,4002,217
2018-09-282,2192,2682,1952,20373,1002,203
2018-09-272,1802,2552,1612,16561,0002,165
2018-09-262,1802,2262,1312,15641,8002,156
2018-09-252,2112,2302,1612,18041,3002,180
2018-09-212,1692,2252,1472,21163,0002,211
2018-09-202,1452,1742,1142,13643,0002,136
2018-09-192,0612,1432,0542,12533,8002,125
2018-09-182,0352,0822,0102,06019,3002,060
2018-09-142,0292,0892,0292,06731,6002,067
2018-09-131,9832,0311,9652,00528,6002,005
2018-09-122,0522,0521,9611,99123,2001,991
2018-09-112,0422,0672,0272,04622,8002,046
2018-09-102,1002,1182,0352,04128,1002,041
2018-09-072,0102,1001,9992,08171,7002,081
2018-09-062,0052,0181,9732,00222,3002,002
2018-09-052,0502,0922,0032,02236,1002,022
2018-09-041,9402,0781,9402,05638,9002,056
2018-09-032,0402,0401,9341,95892,6001,958
2018-08-312,1622,1702,0602,06166,9002,061
2018-08-302,1862,1952,1352,16234,1002,162
2018-08-292,1502,1682,1272,16629,8002,166
2018-08-282,1552,1792,1322,15145,3002,151
2018-08-272,1472,1702,1362,15845,9002,158
2018-08-242,1642,1962,1512,16639,1002,166
2018-08-232,1232,1892,1042,18026,9002,180
2018-08-222,0812,1292,0802,12241,3002,122
2018-08-212,0802,0992,0642,08128,3002,081
2018-08-202,1452,1602,0752,08526,8002,085
2018-08-172,1452,1782,1312,14422,1002,144
2018-08-162,1312,1582,0932,09625,5002,096
2018-08-152,1992,1992,1402,15624,1002,156
2018-08-142,1652,2082,1372,18957,3002,189
2018-08-132,1712,1742,0582,12262,2002,122
2018-08-102,2552,3052,0492,239238,5002,239
2018-08-092,5002,5672,4992,50554,6002,505
2018-08-082,4832,5402,4702,49038,7002,490
2018-08-072,5442,5732,4762,49726,5002,497
2018-08-062,5552,5712,5322,54425,2002,544
2018-08-032,5902,6172,5572,55849,6002,558
2018-08-022,6002,6292,5892,58924,9002,589
2018-08-012,6002,6392,5952,61436,5002,614
2018-07-312,5052,6022,4692,59050,5002,590
2018-07-302,6492,6492,5372,55531,3002,555
2018-07-272,5912,6262,5762,60833,0002,608
2018-07-262,5722,5852,5602,56923,6002,569
2018-07-252,5522,6152,5522,59298,4002,592
2018-07-242,5472,5622,5202,55235,0002,552
2018-07-232,4802,5082,4602,49928,6002,499
2018-07-202,5672,5832,4852,50256,5002,502
2018-07-192,5102,6282,5102,60770,5002,607
2018-07-182,5242,5902,4902,54341,7002,543
2018-07-172,4712,5042,4532,47440,5002,474
2018-07-132,4892,5502,4892,49629,3002,496
2018-07-122,5752,6102,4832,48962,1002,489
2018-07-112,6002,6122,4862,57579,8002,575
2018-07-102,5402,6082,5112,556100,3002,556
2018-07-092,5062,5162,4402,50249,5002,502
2018-07-062,4452,5742,4262,515110,8002,515
2018-07-052,4722,5552,3992,402116,7002,402
2018-07-042,4312,5252,4092,47189,2002,471
2018-07-032,4292,5002,4262,48276,4002,482
2018-07-022,4572,5302,4082,41859,7002,418
2018-06-292,4592,4642,3692,438119,8002,438
2018-06-282,5022,5072,4352,46863,7002,468
2018-06-272,4562,5382,4562,52546,7002,525
2018-06-262,4332,5332,4332,50648,1002,506
2018-06-252,6202,6272,4702,48354,8002,483
2018-06-222,5302,6202,5212,62060,8002,620
2018-06-212,4992,5722,4982,55260,3002,552
2018-06-202,4532,5502,3722,530158,6002,530
2018-06-192,5482,5962,4602,489138,0002,489
2018-06-182,6042,6192,5492,57078,0002,570
2018-06-152,7222,7282,5922,610104,0002,610
2018-06-142,7312,8162,7252,72791,0002,727
2018-06-132,6982,7632,6922,763104,1002,763
2018-06-122,7062,7692,6612,663519,5002,663
2018-06-112,7742,7762,7002,706241,4002,706
2018-06-082,8202,8482,7482,775175,9002,775
2018-06-072,8182,8252,7132,747186,9002,747
2018-06-062,8872,8942,8782,880241,4002,880
2018-06-052,8942,9142,8812,90184,5002,901
2018-06-042,9803,0152,9352,96825,7002,968
2018-06-012,9053,0152,9052,96330,6002,963
2018-05-312,9033,0302,8502,93478,0002,934
2018-05-302,7882,8172,7572,79619,3002,796
2018-05-292,8802,8892,7882,79617,2002,796
2018-05-282,8762,8952,8402,86319,1002,863
2018-05-252,9512,9872,8832,88685,3002,886
2018-05-243,0303,0502,9852,99674,8002,996
2018-05-233,1903,2403,0503,065106,5003,065
2018-05-223,3453,3903,2303,24054,3003,240
2018-05-213,4003,4153,2503,38555,7003,385
2018-05-183,4203,5553,2953,405161,9003,405
2018-05-173,0103,3903,0103,390136,4003,390
2018-05-163,0703,0752,9332,95741,4002,957
2018-05-153,2703,2953,0553,08054,8003,080
2018-05-143,0603,0652,9102,97380,1002,973
2018-05-113,2503,4453,2503,39590,5003,395
2018-05-103,1353,2753,1353,23049,4003,230
2018-05-093,1153,1653,0853,11537,6003,115
2018-05-083,0503,1403,0403,11533,3003,115
2018-05-073,0403,0652,9483,04542,4003,045
2018-05-022,9993,1002,9843,06071,7003,060
2018-05-012,9503,0302,9002,99045,6002,990
2018-04-272,9232,9502,8802,95045,8002,950
2018-04-262,7722,9492,7602,92328,9002,923
2018-04-252,7312,7722,7012,77215,1002,772
2018-04-242,7332,7402,6932,73124,3002,731
2018-04-232,6902,7492,6832,72825,5002,728
2018-04-202,7252,7252,6462,66717,9002,667
2018-04-192,7452,7822,7302,76031,7002,760
2018-04-182,7242,7832,6612,72717,0002,727
2018-04-172,6902,7382,6502,71819,2002,718
2018-04-162,7502,7722,6922,69316,6002,693
2018-04-132,7442,8032,7332,75022,3002,750
2018-04-122,8352,8352,7152,72220,7002,722
2018-04-112,8632,9342,8122,837106,4002,837
2018-04-102,6842,7352,6292,71328,2002,713
2018-04-092,6952,7382,6392,70413,5002,704
2018-04-062,9012,9062,7092,73329,9002,733
2018-04-052,9832,9832,8102,82630,4002,826
2018-04-042,8992,9792,8462,93950,5002,939
2018-04-032,7163,0552,7162,917148,5002,917
2018-03-302,6462,6872,6232,65722,5002,657
2018-03-292,5592,6032,5522,57221,2002,572
2018-03-282,5422,5792,4882,52227,8002,522
2018-03-272,5292,5292,4482,52244,8002,522
2018-03-262,4392,4462,3702,43438,9002,434
2018-03-232,5462,5782,4742,47626,8002,476
2018-03-222,6492,6982,6252,69337,7002,693
2018-03-202,6302,7182,5552,658101,0002,658
2018-03-192,9082,9082,6162,63073,5002,630
2018-03-162,8412,9642,8412,85882,4002,858
2018-03-152,9402,9402,7512,79145,7002,791
2018-03-142,8502,8502,7732,79054,7002,790
2018-03-132,9502,9752,8622,90043,6002,900
2018-03-122,9503,0502,8992,91378,6002,913
2018-03-092,8883,0602,8382,85696,1002,856
2018-03-082,9002,9492,8092,83828,2002,838
2018-03-072,8482,9422,8282,89933,3002,899
2018-03-062,7403,0002,7402,88578,3002,885
2018-03-052,7942,8332,7132,74528,4002,745
2018-03-022,8042,8582,7512,82438,5002,824
2018-03-012,9042,9302,8502,87643,3002,876
2018-02-282,9703,0002,8742,94865,6002,948
2018-02-272,9283,0302,8942,97371,0002,973
2018-02-262,9202,9662,8252,87245,7002,872
2018-02-232,9162,9422,8592,91820,7002,918
2018-02-222,9443,0102,8602,91690,9002,916
2018-02-212,8172,9542,7892,85265,6002,852
2018-02-202,7442,7702,6652,71651,2002,716
2018-02-192,5612,7272,5142,72676,1002,726
2018-02-162,5202,5802,4752,50867,2002,508
2018-02-152,6462,6522,3842,473144,5002,473
2018-02-142,6082,6962,5572,649140,2002,649
2018-02-132,6522,7522,5672,615255,3002,615
2018-02-092,8252,8662,7842,85265,7002,852
2018-02-082,9003,0402,8982,975109,5002,975
2018-02-072,9733,0002,8682,89373,3002,893
2018-02-062,8002,9712,6572,826112,4002,826
2018-02-053,1703,2503,0603,09084,1003,090
2018-02-023,3053,3253,1603,300103,2003,300
2018-02-013,3503,3953,2603,35549,8003,355
2018-01-313,2003,3253,2003,29588,8003,295
2018-01-303,2003,2403,2003,20547,5003,205
2018-01-293,2553,2553,1703,19030,8003,190
2018-01-263,2003,2203,1903,20530,4003,205
2018-01-253,2053,2703,1853,21568,4003,215
2018-01-243,1503,2353,1253,20067,9003,200
2018-01-233,1203,1853,0703,11563,2003,115
2018-01-223,0103,0202,9612,99952,7002,999
2018-01-193,1253,1653,0253,02559,6003,025
2018-01-183,2003,2153,0753,07557,2003,075
2018-01-173,2003,2203,1153,15068,3003,150
2018-01-163,0503,1803,0303,17578,7003,175
2018-01-153,0403,1302,9923,07596,0003,075
2018-01-123,0353,0652,9622,968102,1002,968
2018-01-113,1003,1353,0553,06582,2003,065
2018-01-103,1253,2103,0653,20572,0003,205
2018-01-093,1103,1603,0253,05580,5003,055
2018-01-053,1253,1252,9653,04082,8003,040
2018-01-043,2003,2503,0403,115109,8003,115

分割・併合履歴 : [2017-05-29]1株→2株