!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
取引時間外
(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 |
---|---|
2,155.5 (24/01/24) | 1,882.5 (24/04/03) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,090.0 | 2,118.0 | 2,061.0 | 2,087.0 | +6.5 | +0.3 | 2,128,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,947.5 | 2,092.5 | 1,882.5 | 2,080.5 | +131.0 | +6.7 | 11,390,400 |
24/03 | 1,979.5 | 2,102.0 | 1,922.0 | 1,949.5 | -32.5 | -1.6 | 12,013,200 |
24/02 | 2,064.0 | 2,105.0 | 1,969.5 | 1,982.0 | -94.0 | -4.5 | 13,016,500 |
24/01 | 2,002.0 | 2,155.5 | 1,970.0 | 2,076.0 | +50.5 | +2.5 | 11,768,100 |
23/12 | 1,924.0 | 2,242.5 | 1,868.5 | 2,025.5 | +120.5 | +6.3 | 15,114,600 |
23/11 | 1,855.5 | 1,966.0 | 1,831.5 | 1,905.0 | +75.0 | +4.1 | 10,617,000 |
23/10 | 1,820.5 | 1,953.5 | 1,803.0 | 1,830.0 | +13.5 | +0.7 | 11,588,400 |
23/09 | 1,847.0 | 1,921.5 | 1,780.5 | 1,816.5 | -20.5 | -1.1 | 12,416,000 |
23/08 | 1,972.0 | 1,990.0 | 1,785.0 | 1,837.0 | -131.5 | -6.7 | 8,654,800 |
23/07 | 1,949.5 | 1,969.5 | 1,883.5 | 1,968.5 | +30.5 | +1.6 | 7,869,900 |
23/06 | 1,866.0 | 1,955.5 | 1,861.0 | 1,938.0 | +42.0 | +2.2 | 13,363,300 |
23/05 | 1,698.0 | 1,997.0 | 1,695.0 | 1,896.0 | +210.0 | +12.5 | 15,848,600 |
23/04 | 1,705.0 | 1,705.0 | 1,611.0 | 1,686.0 | +21.0 | +1.3 | 8,981,100 |
23/03 | 1,569.0 | 1,683.0 | 1,563.0 | 1,665.0 | +109.0 | +7.0 | 15,977,700 |
23/02 | 1,741.0 | 1,747.0 | 1,517.0 | 1,556.0 | -175.0 | -10.1 | 17,588,000 |
23/01 | 1,619.0 | 1,754.0 | 1,580.0 | 1,731.0 | +104.0 | +6.4 | 7,223,000 |
22/12 | 1,814.0 | 1,819.0 | 1,602.0 | 1,627.0 | -155.0 | -8.7 | 9,808,400 |
22/11 | 1,556.0 | 1,833.0 | 1,536.0 | 1,782.0 | +236.0 | +15.3 | 13,620,300 |
22/10 | 1,489.0 | 1,608.0 | 1,475.0 | 1,546.0 | +44.0 | +2.9 | 8,500,200 |
22/09 | 1,680.0 | 1,711.0 | 1,494.0 | 1,502.0 | -201.0 | -11.8 | 9,507,600 |
22/08 | 1,839.0 | 1,880.0 | 1,682.0 | 1,703.0 | -125.0 | -6.8 | 8,715,100 |
22/07 | 1,680.0 | 1,861.0 | 1,663.0 | 1,828.0 | +150.0 | +8.9 | 7,875,600 |
22/06 | 1,785.0 | 1,827.0 | 1,621.0 | 1,678.0 | -107.0 | -6.0 | 9,919,200 |
22/05 | 1,672.0 | 1,794.0 | 1,612.0 | 1,785.0 | +82.0 | +4.8 | 12,111,200 |
22/04 | 1,799.0 | 1,806.0 | 1,586.0 | 1,703.0 | -123.0 | -6.7 | 9,731,300 |
22/03 | 1,917.0 | 1,933.0 | 1,665.0 | 1,826.0 | -37.0 | -2.0 | 7,892,400 |
22/02 | 1,827.0 | 1,979.0 | 1,752.0 | 1,863.0 | +91.0 | +5.1 | 9,321,700 |
22/01 | 1,950.0 | 1,958.0 | 1,679.0 | 1,772.0 | -138.0 | -7.2 | 7,003,000 |
21/12 | 2,096.0 | 2,128.0 | 1,868.0 | 1,910.0 | -197.0 | -9.4 | 8,833,100 |
21/11 | 2,079.0 | 2,334.0 | 2,040.0 | 2,107.0 | +74.0 | +3.6 | 11,196,400 |
▶︎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