6925東証P貸借
業種 電気機器
ウシオ電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,242.5 (23/12/14) | 1,780.5 (23/09/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,169.5 (24/05/15) | 1,882.5 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,050.0 | 2,050.5 | 2,034.5 | 2,044.0 | -8.5 | -0.4 | 531,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 2,080.0 | 2,084.5 | 2,013.0 | 2,052.5 | -13.0 | -0.6 | 798,100 |
| 6/5 | 2,087.0 | 2,097.0 | 2,059.0 | 2,065.5 | -35.5 | -1.7 | 606,000 |
| 6/4 | 2,097.5 | 2,109.0 | 2,091.0 | 2,101.0 | -13.0 | -0.6 | 296,500 |
| 6/3 | 2,117.5 | 2,141.5 | 2,108.0 | 2,114.0 | +3.5 | +0.2 | 302,900 |
| 5/31 | 2,086.5 | 2,119.5 | 2,077.5 | 2,110.5 | +36.5 | +1.8 | 1,051,300 |
| 5/30 | 2,049.5 | 2,074.0 | 2,034.5 | 2,074.0 | +16.5 | +0.8 | 273,500 |
| 5/29 | 2,100.0 | 2,100.0 | 2,055.0 | 2,057.5 | -37.0 | -1.8 | 255,600 |
| 5/28 | 2,100.0 | 2,109.0 | 2,089.5 | 2,094.5 | +15.5 | +0.8 | 251,800 |
| 5/27 | 2,097.5 | 2,100.5 | 2,065.0 | 2,079.0 | -18.5 | -0.9 | 371,500 |
| 5/24 | 2,056.0 | 2,106.0 | 2,048.0 | 2,097.5 | +30.0 | +1.5 | 319,900 |
| 5/23 | 2,064.0 | 2,086.5 | 2,036.5 | 2,067.5 | +34.5 | +1.7 | 449,600 |
| 5/22 | 2,045.0 | 2,084.0 | 2,033.0 | 2,033.0 | -13.5 | -0.7 | 440,100 |
| 5/21 | 2,049.0 | 2,078.5 | 2,034.0 | 2,046.5 | +18.5 | +0.9 | 478,500 |
| 5/20 | 1,989.5 | 2,034.5 | 1,982.5 | 2,028.0 | +32.0 | +1.6 | 411,200 |
| 5/17 | 1,958.5 | 1,999.5 | 1,928.0 | 1,996.0 | +19.0 | +1.0 | 976,500 |
| 5/16 | 1,990.0 | 2,032.0 | 1,975.0 | 1,977.0 | -181.5 | -8.4 | 1,536,400 |
| 5/15 | 2,103.5 | 2,169.5 | 2,069.0 | 2,158.5 | +22.5 | +1.1 | 1,382,300 |
| 5/14 | 2,103.5 | 2,145.5 | 2,103.5 | 2,136.0 | +32.5 | +1.6 | 626,100 |
| 5/13 | 2,083.5 | 2,111.0 | 2,074.0 | 2,103.5 | +17.5 | +0.8 | 419,400 |
| 5/10 | 2,095.0 | 2,110.0 | 2,076.0 | 2,086.0 | -1.0 | -0.1 | 276,100 |
| 5/9 | 2,106.5 | 2,106.5 | 2,075.5 | 2,087.0 | -15.0 | -0.7 | 385,700 |
| 5/8 | 2,095.0 | 2,106.5 | 2,070.0 | 2,102.0 | +12.0 | +0.6 | 353,700 |
| 5/7 | 2,116.0 | 2,118.0 | 2,087.0 | 2,090.0 | +19.0 | +0.9 | 377,700 |
| 5/2 | 2,083.0 | 2,088.5 | 2,061.0 | 2,071.0 | -20.5 | -1.0 | 301,500 |
| 5/1 | 2,090.0 | 2,105.0 | 2,074.5 | 2,091.5 | +11.0 | +0.5 | 324,400 |
| 4/30 | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | +2.5 | +0.1 | 394,800 |
| 4/26 | 2,023.0 | 2,079.0 | 2,003.0 | 2,078.0 | +55.5 | +2.7 | 1,630,300 |
| 4/25 | 2,038.0 | 2,038.0 | 2,012.0 | 2,022.5 | -0.5 | +0.0 | 421,000 |
| 4/24 | 1,998.0 | 2,023.0 | 1,991.0 | 2,023.0 | +30.0 | +1.5 | 351,300 |
| 4/23 | 2,000.0 | 2,005.5 | 1,985.5 | 1,993.0 | +5.0 | +0.3 | 464,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて