6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	361	373	357	369	87,100	369
2023-12-28	354	362	349	362	67,700	362
2023-12-27	330	365	330	355	261,600	355
2023-12-26	331	336	326	326	171,900	326
2023-12-25	347	347	335	335	108,100	335
2023-12-22	346	351	339	339	119,700	339
2023-12-21	345	352	343	351	80,100	351
2023-12-20	347	354	344	352	160,900	352
2023-12-19	343	345	338	345	64,100	345
2023-12-18	353	354	340	344	124,100	344
2023-12-15	351	363	351	361	96,500	361
2023-12-14	341	354	335	351	179,500	351
2023-12-13	325	341	325	338	158,300	338
2023-12-12	339	339	326	327	116,200	327
2023-12-11	351	351	335	336	135,300	336
2023-12-08	357	357	343	343	141,500	343
2023-12-07	370	370	360	360	61,500	360
2023-12-06	368	373	368	373	57,800	373
2023-12-05	372	376	369	369	120,700	369
2023-12-04	377	381	374	374	96,000	374
2023-12-01	382	384	379	381	48,600	381
2023-11-30	378	383	378	383	73,500	383
2023-11-29	386	387	377	378	124,600	378
2023-11-28	391	392	388	388	48,900	388
2023-11-27	398	398	391	392	41,000	392
2023-11-24	399	402	396	397	44,700	397
2023-11-22	391	397	391	394	27,700	394
2023-11-21	400	400	391	391	35,600	391
2023-11-20	396	408	395	395	92,000	395
2023-11-17	396	403	395	400	35,800	400
2023-11-16	397	401	385	395	137,400	395
2023-11-15	395	414	390	404	213,600	404
2023-11-14	429	430	415	421	143,000	421
2023-11-13	423	440	420	434	146,900	434
2023-11-10	405	423	403	422	73,600	422
2023-11-09	406	411	404	410	46,700	410
2023-11-08	418	418	407	407	57,500	407
2023-11-07	419	421	408	414	107,900	414
2023-11-06	415	427	414	419	88,800	419
2023-11-02	411	417	409	414	67,200	414
2023-11-01	403	411	403	411	69,800	411
2023-10-31	401	401	388	395	89,100	395
2023-10-30	403	413	397	400	227,100	400
2023-10-27	425	435	401	413	255,900	413
2023-10-26	431	432	420	425	84,700	425
2023-10-25	429	442	429	438	39,800	438
2023-10-24	433	436	413	428	81,500	428
2023-10-23	452	452	432	432	64,100	432
2023-10-20	450	455	442	452	53,400	452
2023-10-19	452	456	446	449	39,500	449
2023-10-18	453	464	448	461	48,100	461
2023-10-17	454	457	449	456	26,400	456
2023-10-16	450	451	443	445	82,300	445
2023-10-13	465	465	454	455	48,700	455
2023-10-12	457	471	456	470	48,200	470
2023-10-11	461	463	456	457	34,400	457
2023-10-10	462	464	460	460	43,300	460
2023-10-06	464	469	461	462	35,000	462
2023-10-05	452	464	452	464	57,300	464
2023-10-04	460	460	442	447	104,800	447
2023-10-03	481	481	465	465	91,900	465
2023-10-02	488	495	481	483	49,500	483
2023-09-29	489	494	481	484	49,000	484
2023-09-28	499	499	485	488	47,700	488
2023-09-27	495	500	485	499	62,200	499
2023-09-26	501	502	496	500	36,100	500
2023-09-25	501	504	500	500	21,100	500
2023-09-22	497	507	496	504	47,100	504
2023-09-21	500	504	492	500	133,700	500
2023-09-20	516	517	501	502	70,100	502
2023-09-19	510	517	507	517	53,100	517
2023-09-15	511	516	507	511	57,300	511
2023-09-14	504	508	500	506	34,900	506
2023-09-13	500	506	500	500	41,100	500
2023-09-12	488	500	487	498	35,700	498
2023-09-11	489	494	487	488	37,300	488
2023-09-08	495	504	487	489	154,500	489
2023-09-07	505	509	500	500	42,600	500
2023-09-06	508	513	501	507	42,400	507
2023-09-05	503	511	495	511	64,000	511
2023-09-04	486	503	486	503	47,200	503
2023-09-01	484	487	483	487	27,200	487
2023-08-31	490	491	484	486	45,500	486
2023-08-30	495	495	481	482	59,200	482
2023-08-29	492	492	481	481	19,800	481
2023-08-28	483	489	478	489	46,900	489
2023-08-25	476	480	472	476	27,700	476
2023-08-24	486	488	477	478	44,400	478
2023-08-23	470	482	470	481	35,300	481
2023-08-22	478	478	470	470	41,000	470
2023-08-21	478	484	473	474	58,800	474
2023-08-18	481	488	478	480	45,400	480
2023-08-17	495	495	481	487	56,400	487
2023-08-16	502	502	491	495	53,400	495
2023-08-15	485	509	485	508	96,100	508
2023-08-14	491	503	477	485	251,700	485
2023-08-10	534	539	522	539	63,200	539
2023-08-09	520	532	516	532	38,700	532
2023-08-08	523	523	516	520	35,200	520
2023-08-07	515	520	512	520	25,300	520
2023-08-04	511	518	511	516	31,500	516
2023-08-03	521	521	512	514	63,800	514
2023-08-02	524	530	520	520	55,200	520
2023-08-01	532	532	525	528	65,000	528
2023-07-31	530	538	527	537	52,300	537
2023-07-28	521	524	510	523	85,100	523
2023-07-27	515	524	512	524	51,800	524
2023-07-26	527	527	512	518	47,100	518
2023-07-25	528	528	520	525	34,200	525
2023-07-24	524	528	521	525	23,500	525
2023-07-21	524	524	515	516	72,400	516
2023-07-20	529	533	523	524	35,500	524
2023-07-19	527	534	521	524	48,600	524
2023-07-18	519	525	519	521	41,100	521
2023-07-14	525	528	512	517	45,700	517
2023-07-13	520	524	511	521	54,000	521
2023-07-12	526	533	511	511	132,000	511
2023-07-11	543	544	523	524	158,400	524
2023-07-10	569	569	543	543	115,800	543
2023-07-07	559	567	552	559	42,300	559
2023-07-06	573	577	565	566	51,300	566
2023-07-05	580	581	571	577	43,700	577
2023-07-04	589	590	582	582	46,600	582
2023-07-03	585	596	583	590	101,500	590
2023-06-30	574	580	567	580	56,400	580
2023-06-29	584	591	573	574	49,000	574
2023-06-28	567	581	566	581	68,300	581
2023-06-27	560	560	550	558	38,200	558
2023-06-26	577	584	562	563	44,500	563
2023-06-23	595	599	571	577	113,300	577
2023-06-22	599	602	588	590	65,600	590
2023-06-21	593	601	593	599	52,000	599
2023-06-20	602	605	585	598	112,300	598
2023-06-19	610	612	600	600	83,800	600
2023-06-16	614	621	598	610	125,800	610
2023-06-15	628	635	612	614	191,400	614
2023-06-14	607	622	596	622	191,700	622
2023-06-13	579	600	576	599	234,800	599
2023-06-12	551	575	546	573	150,600	573
2023-06-09	540	558	527	547	109,300	547
2023-06-08	540	550	526	530	95,100	530
2023-06-07	537	560	537	539	161,100	539
2023-06-06	555	560	536	536	181,000	536
2023-06-05	529	557	527	553	199,600	553
2023-06-02	519	531	516	520	138,000	520
2023-06-01	499	519	499	518	62,600	518
2023-05-31	504	515	502	502	64,300	502
2023-05-30	495	509	493	509	90,700	509
2023-05-29	493	499	482	493	76,200	493
2023-05-26	494	495	483	485	52,800	485
2023-05-25	493	498	490	494	29,200	494
2023-05-24	495	506	492	493	36,800	493
2023-05-23	505	512	490	496	59,700	496
2023-05-22	498	509	493	503	53,100	503
2023-05-19	503	507	494	494	47,600	494
2023-05-18	495	501	493	498	35,100	498
2023-05-17	497	503	494	494	31,000	494
2023-05-16	500	508	486	493	124,100	493
2023-05-15	526	526	511	519	69,100	519
2023-05-12	530	530	511	529	66,900	529
2023-05-11	510	523	510	514	40,100	514
2023-05-10	530	537	502	508	128,100	508
2023-05-09	522	534	521	524	140,900	524
2023-05-08	518	535	517	521	154,500	521
2023-05-02	524	524	513	515	72,700	515
2023-05-01	487	525	487	519	219,200	519
2023-04-28	480	488	480	488	46,500	488
2023-04-27	488	496	474	479	198,400	479
2023-04-26	491	492	482	488	49,600	488
2023-04-25	513	517	490	492	113,200	492
2023-04-24	518	520	511	516	38,700	516
2023-04-21	521	526	512	517	114,000	517
2023-04-20	507	525	503	521	256,800	521
2023-04-19	484	540	480	510	701,200	510
2023-04-18	471	481	471	481	47,700	481
2023-04-17	471	472	468	468	27,900	468
2023-04-14	475	475	466	468	58,500	468
2023-04-13	469	473	469	473	9,200	473
2023-04-12	466	472	466	472	16,200	472
2023-04-11	470	476	465	466	36,700	466
2023-04-10	466	474	466	470	41,000	470
2023-04-07	465	470	464	467	17,600	467
2023-04-06	466	471	465	465	19,500	465
2023-04-05	478	478	463	466	91,500	466
2023-04-04	485	487	482	484	42,900	484
2023-04-03	486	486	483	485	20,100	485
2023-03-31	486	487	482	486	21,600	486
2023-03-30	482	484	475	484	29,400	484
2023-03-29	477	482	474	482	42,000	482
2023-03-28	471	478	470	478	30,200	478
2023-03-27	474	474	467	468	16,500	468
2023-03-24	469	471	464	471	20,400	471
2023-03-23	472	477	460	469	58,600	469
2023-03-22	474	479	473	478	21,700	478
2023-03-20	474	474	464	465	41,300	465
2023-03-17	470	486	467	477	55,900	477
2023-03-16	468	471	462	465	74,700	465
2023-03-15	468	482	468	479	27,200	479
2023-03-14	472	473	462	467	50,800	467
2023-03-13	485	485	473	480	35,500	480
2023-03-10	495	496	488	488	59,800	488
2023-03-09	514	514	496	500	48,000	500
2023-03-08	509	513	505	510	26,600	510
2023-03-07	498	508	498	507	52,500	507
2023-03-06	500	504	498	500	30,600	500
2023-03-03	496	509	495	505	99,900	505
2023-03-02	492	494	488	493	17,200	493
2023-03-01	485	493	484	493	21,200	493
2023-02-28	494	494	483	484	24,600	484
2023-02-27	480	492	478	489	19,100	489
2023-02-24	483	490	480	481	17,900	481
2023-02-22	482	483	477	481	15,700	481
2023-02-21	477	487	476	483	24,300	483
2023-02-20	470	480	470	477	18,200	477
2023-02-17	482	482	470	470	56,400	470
2023-02-16	475	485	475	483	46,200	483
2023-02-15	471	496	462	479	159,300	479
2023-02-14	518	525	512	525	80,700	525
2023-02-13	510	524	506	520	52,900	520
2023-02-10	505	522	504	522	52,800	522
2023-02-09	504	510	504	509	11,700	509
2023-02-08	505	509	503	508	14,300	508
2023-02-07	502	504	498	501	21,000	501
2023-02-06	504	506	497	499	38,300	499
2023-02-03	505	507	498	499	46,000	499
2023-02-02	514	514	507	510	27,400	510
2023-02-01	510	510	505	509	21,900	509
2023-01-31	500	506	497	506	33,100	506
2023-01-30	507	507	494	498	20,800	498
2023-01-27	492	508	491	503	42,800	503
2023-01-26	493	494	491	494	13,700	494
2023-01-25	486	494	482	493	30,800	493
2023-01-24	485	491	483	489	36,400	489
2023-01-23	479	484	477	483	24,700	483
2023-01-20	473	480	473	477	17,000	477
2023-01-19	475	477	472	472	10,800	472
2023-01-18	471	483	469	480	31,800	480
2023-01-17	471	479	471	473	12,600	473
2023-01-16	470	477	469	473	25,600	473
2023-01-13	485	488	476	476	25,400	476
2023-01-12	482	490	481	486	37,700	486
2023-01-11	473	481	473	481	25,400	481
2023-01-10	473	481	471	471	23,800	471
2023-01-06	465	478	465	474	18,000	474
2023-01-05	480	481	467	467	39,500	467
2023-01-04	486	489	476	480	76,800	480

分割・併合履歴： [2017-05-29]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30