KabuInsight

ユー・エム・シー・エレクトロニクス

6615
プライム/電気機器/UMC Electronics Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13315.0318.0315.0316.0-3.0-0.94%55,000
2026-03-12323.0323.0316.0319.0-5.0-1.54%55,500
2026-03-11322.0328.0322.0324.0+5.0+1.57%43,700
2026-03-10313.0320.0309.0319.0+17.0+5.63%96,400
2026-03-09308.0309.0299.0302.0-18.0-5.63%238,500
2026-03-06321.0326.0318.0320.0-5.0-1.54%51,000
2026-03-05322.0327.0321.0325.0+16.0+5.18%140,000
2026-03-04320.0320.0305.0309.0-19.0-5.79%370,300
2026-03-03338.0339.0328.0328.0-9.0-2.67%210,400
2026-03-02344.0344.0337.0337.0-12.0-3.44%84,700
2026-02-27337.0349.0335.0349.0+12.0+3.56%158,700
2026-02-26340.0342.0337.0337.0-3.0-0.88%73,500
2026-02-25339.0343.0339.0340.0+1.0+0.29%48,200
2026-02-24338.0343.0334.0339.0+3.0+0.89%71,200
2026-02-20343.0343.0334.0336.0-8.0-2.33%112,400
2026-02-19347.0347.0337.0344.0-1.0-0.29%95,400
2026-02-18350.0355.0343.0345.0-5.0-1.43%96,900
2026-02-17347.0353.0345.0350.0+2.0+0.57%98,700
2026-02-16345.0352.0344.0348.00.00.00%50,900
2026-02-13356.0359.0344.0348.0-16.0-4.40%172,000
2026-02-12353.0364.0353.0364.0+10.0+2.82%202,300
2026-02-10347.0355.0347.0354.0+8.0+2.31%55,300
2026-02-09349.0349.0345.0346.00.00.00%70,800
2026-02-06344.0346.0337.0346.0+2.0+0.58%62,100
2026-02-05341.0347.0341.0344.0+2.0+0.58%51,000
2026-02-04338.0344.0338.0342.00.00.00%50,700
2026-02-03341.0343.0337.0342.0+7.0+2.09%44,200
2026-02-02345.0349.0334.0335.0-7.0-2.05%112,900
2026-01-30335.0344.0335.0342.0+5.0+1.48%91,500
2026-01-29339.0340.0331.0337.0-1.0-0.30%89,900
2026-01-28339.0341.0332.0338.0-3.0-0.88%163,800
2026-01-27342.0346.0336.0341.0-1.0-0.29%150,200
2026-01-26350.0350.0340.0342.0-14.0-3.93%215,900
2026-01-23363.0365.0351.0356.0-3.0-0.84%131,500
2026-01-22350.0361.0348.0359.0+13.0+3.76%245,700
2026-01-21346.0350.0340.0346.0-4.0-1.14%164,100
2026-01-20344.0352.0342.0350.0+4.0+1.16%158,200
2026-01-19342.0347.0335.0346.0+3.0+0.87%203,500
2026-01-16351.0354.0338.0343.0-6.0-1.72%262,700
2026-01-15347.0351.0344.0349.0-2.0-0.57%144,500
2026-01-14352.0354.0347.0351.0-4.0-1.13%158,100
2026-01-13358.0360.0341.0355.00.00.00%231,900
2026-01-09353.0369.0351.0355.0+3.0+0.85%376,800
2026-01-08344.0356.0338.0352.0+8.0+2.33%233,000
2026-01-07347.0354.0340.0344.0-3.0-0.86%209,200
2026-01-06339.0347.0337.0347.0+8.0+2.36%179,700
2026-01-05346.0349.0337.0339.00.00.00%161,300
2025-12-30331.0354.0331.0339.0+3.0+0.89%291,900
2025-12-29333.0336.0329.0336.0+3.0+0.90%145,200
2025-12-26337.0339.0329.0333.0-8.0-2.35%229,300
2025-12-25341.0342.0333.0341.0+5.0+1.49%126,200
2025-12-24335.0345.0334.0336.0+1.0+0.30%168,400
2025-12-23330.0339.0329.0335.0+3.0+0.90%209,000
2025-12-22340.0342.0331.0332.0-6.0-1.78%217,900
2025-12-19337.0346.0336.0338.0-1.0-0.29%116,600
2025-12-18339.0342.0333.0339.0-4.0-1.17%157,000
2025-12-17336.0347.0328.0343.0+7.0+2.08%289,100
2025-12-16349.0349.0334.0336.0-17.0-4.82%340,700
2025-12-15353.0366.0352.0353.0-3.0-0.84%264,900
2025-12-12361.0371.0354.0356.0-4.0-1.11%455,800
2025-12-11387.0390.0350.0360.0-21.0-5.51%1,040,100
2025-12-10367.0381.0357.0381.0-5.0-1.30%1,374,700
2025-12-09411.0416.0371.0386.0-49.0-11.26%4,076,500
2025-12-08435.0435.0435.0435.0+80.0+22.54%580,700
2025-12-05291.0355.0290.0355.0+80.0+29.09%1,491,100
2025-12-04273.0276.0273.0275.0+2.0+0.73%30,600
2025-12-03276.0277.0273.0273.0-4.0-1.44%29,300
2025-12-02278.0280.0275.0277.0-5.0-1.77%37,200
2025-12-01282.0283.0279.0282.00.00.00%42,200
2025-11-28281.0283.0280.0282.0+2.0+0.71%48,300
2025-11-27279.0281.0278.0280.0+2.0+0.72%41,800
2025-11-26276.0279.0276.0278.0+3.0+1.09%28,700
2025-11-25277.0278.0275.0275.0-2.0-0.72%40,000
2025-11-21271.0277.0271.0277.0+2.0+0.73%90,900
2025-11-20280.0280.0274.0275.0+2.0+0.73%48,800
2025-11-19273.0275.0269.0273.0-1.0-0.36%114,400
2025-11-18277.0277.0273.0274.0-3.0-1.08%34,000
2025-11-17285.0285.0275.0277.0-1.0-0.36%57,700
2025-11-14277.0282.0274.0278.0-5.0-1.77%113,500
2025-11-13278.0286.0276.0283.0+5.0+1.80%136,800
2025-11-12273.0279.0273.0278.0+6.0+2.21%100,000
2025-11-11274.0275.0271.0272.00.00.00%27,500
2025-11-10270.0274.0268.0272.0+3.0+1.12%64,300
2025-11-07266.0269.0266.0269.0+2.0+0.75%14,100
2025-11-06268.0270.0265.0267.00.00.00%38,000
2025-11-05272.0272.0263.0267.0-5.0-1.84%112,500
2025-11-04271.0274.0270.0272.0+1.0+0.37%42,100
2025-10-31271.0272.0268.0271.0+1.0+0.37%32,900
2025-10-30269.0271.0266.0270.0+4.0+1.50%63,100
2025-10-29275.0275.0265.0266.0-9.0-3.27%112,500
2025-10-28281.0281.0275.0275.0-5.0-1.79%32,700
2025-10-27280.0282.0275.0280.0+1.0+0.36%57,500
2025-10-24282.0283.0277.0279.0-2.0-0.71%50,900
2025-10-23273.0281.0273.0281.0+8.0+2.93%92,500
2025-10-22268.0274.0267.0273.0+5.0+1.87%58,200
2025-10-21273.0274.0259.0268.0-5.0-1.83%143,900
2025-10-20273.0273.0270.0273.0+4.0+1.49%12,500
2025-10-17271.0273.0268.0269.0-2.0-0.74%27,600
2025-10-16270.0272.0269.0271.0+1.0+0.37%21,000
2025-10-15261.0270.0261.0270.0+10.0+3.85%63,100
2025-10-14274.0274.0260.0260.0-14.0-5.11%225,900
2025-10-10278.0278.0273.0274.0-4.0-1.44%62,200
2025-10-09276.0279.0276.0278.0+2.0+0.72%49,000
2025-10-08283.0283.0263.0276.0-6.0-2.13%225,100
2025-10-07282.0284.0278.0282.0-1.0-0.35%54,500
2025-10-06284.0287.0279.0283.0+4.0+1.43%57,000
2025-10-03278.0282.0278.0279.0+1.0+0.36%34,300
2025-10-02283.0283.0277.0278.0-2.0-0.71%51,900
2025-10-01288.0288.0280.0280.0-9.0-3.11%60,300
2025-09-30290.0292.0286.0289.0-1.0-0.34%45,900
2025-09-29301.0301.0290.0290.0-10.0-3.33%73,300
2025-09-26300.0302.0296.0300.00.00.00%29,700
2025-09-25298.0301.0298.0300.0+2.0+0.67%15,000
2025-09-24304.0305.0297.0298.0-6.0-1.97%59,500
2025-09-22299.0304.0299.0304.0+8.0+2.70%64,000
2025-09-19296.0298.0294.0296.0+1.0+0.34%46,900
2025-09-18297.0297.0294.0295.00.00.00%27,500
2025-09-17300.0300.0295.0295.0-5.0-1.67%36,800
2025-09-16298.0300.0296.0300.0+4.0+1.35%41,800
2025-09-12297.0298.0296.0296.0——46,100

直近120営業日分を表示