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) |
---|---|---|---|---|---|---|---|
5/23 | 2,064.0 | 2,086.5 | 2,036.5 | 2,067.5 | +34.5 | +1.7 | 449,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/22 | 1,960.0 | 1,993.0 | 1,960.0 | 1,988.0 | +31.0 | +1.6 | 449,800 |
4/19 | 1,987.0 | 1,993.0 | 1,944.0 | 1,957.0 | -44.0 | -2.2 | 582,600 |
4/18 | 1,990.0 | 2,020.5 | 1,982.0 | 2,001.0 | +14.5 | +0.7 | 535,300 |
4/17 | 2,017.5 | 2,025.0 | 1,986.5 | 1,986.5 | -23.5 | -1.2 | 569,900 |
4/16 | 1,989.0 | 2,018.0 | 1,984.0 | 2,010.0 | +11.0 | +0.6 | 551,000 |
4/15 | 2,000.0 | 2,003.5 | 1,980.5 | 1,999.0 | -14.0 | -0.7 | 436,800 |
4/12 | 2,000.0 | 2,024.5 | 1,995.5 | 2,013.0 | +33.5 | +1.7 | 591,300 |
4/11 | 1,971.5 | 1,982.5 | 1,955.0 | 1,979.5 | +3.0 | +0.2 | 424,000 |
4/10 | 1,939.0 | 1,982.5 | 1,935.5 | 1,976.5 | +35.0 | +1.8 | 468,600 |
4/9 | 1,943.5 | 1,952.0 | 1,935.5 | 1,941.5 | -4.0 | -0.2 | 365,800 |
4/8 | 1,956.0 | 1,964.0 | 1,935.5 | 1,945.5 | +11.0 | +0.6 | 429,200 |
▶︎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