！決算発表予定日 2024/05/14
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) | 1,710.0 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,155.5 (24/01/24) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | +2.5 | +0.1 | 394,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,932.0 | 1,952.5 | 1,916.0 | 1,934.5 | -5.0 | -0.3 | 475,800 |
| 4/4 | 1,939.5 | 1,960.5 | 1,928.5 | 1,939.5 | +19.0 | +1.0 | 418,600 |
| 4/3 | 1,893.0 | 1,930.5 | 1,882.5 | 1,920.5 | +34.0 | +1.8 | 713,300 |
| 4/2 | 1,912.0 | 1,912.5 | 1,883.5 | 1,886.5 | -26.0 | -1.4 | 641,800 |
| 4/1 | 1,947.5 | 1,950.5 | 1,912.5 | 1,912.5 | -37.0 | -1.9 | 475,200 |
| 3/29 | 1,939.0 | 1,953.0 | 1,922.0 | 1,949.5 | +20.0 | +1.0 | 290,300 |
| 3/28 | 1,957.0 | 1,960.5 | 1,927.5 | 1,929.5 | -62.0 | -3.1 | 536,000 |
| 3/27 | 1,989.0 | 2,008.0 | 1,981.0 | 1,991.5 | +9.5 | +0.5 | 637,200 |
| 3/26 | 2,017.0 | 2,017.0 | 1,982.0 | 1,982.0 | -33.5 | -1.7 | 513,500 |
| 3/25 | 2,031.0 | 2,047.0 | 2,007.5 | 2,015.5 | -7.0 | -0.4 | 580,000 |
| 3/22 | 2,048.5 | 2,049.0 | 2,018.0 | 2,022.5 | -26.0 | -1.3 | 384,900 |
| 3/21 | 2,021.5 | 2,063.5 | 2,020.0 | 2,048.5 | +32.0 | +1.6 | 514,700 |
| 3/19 | 2,011.0 | 2,040.5 | 2,001.5 | 2,016.5 | +2.5 | +0.1 | 537,700 |
| 3/18 | 2,031.5 | 2,036.0 | 1,995.0 | 2,014.0 | -9.0 | -0.4 | 480,800 |
| 3/15 | 2,014.0 | 2,052.0 | 2,010.5 | 2,023.0 | -12.0 | -0.6 | 1,038,500 |
▶︎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