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15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) | 1,783.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,223.0 (24/11/07) | 1,783.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,069.5 | 2,077.0 | 2,050.0 | 2,054.5 | -20.5 | -1.0 | 509,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,080.0 | 2,091.5 | 2,071.5 | 2,075.0 | -1.0 | -0.1 | 260,700 |
| 11/19 | 2,073.5 | 2,092.5 | 2,061.5 | 2,076.0 | +16.0 | +0.8 | 288,700 |
| 11/18 | 2,090.0 | 2,090.5 | 2,055.0 | 2,060.0 | -41.5 | -2.0 | 331,200 |
| 11/15 | 2,115.0 | 2,116.5 | 2,101.5 | 2,101.5 | +1.5 | +0.1 | 228,400 |
| 11/14 | 2,141.0 | 2,152.0 | 2,099.0 | 2,100.0 | -33.0 | -1.6 | 287,300 |
| 11/13 | 2,159.5 | 2,168.5 | 2,129.0 | 2,133.0 | -19.0 | -0.9 | 318,300 |
| 11/12 | 2,175.0 | 2,182.0 | 2,138.5 | 2,152.0 | -32.5 | -1.5 | 473,400 |
| 11/11 | 2,155.0 | 2,187.5 | 2,148.0 | 2,184.5 | +33.0 | +1.5 | 673,000 |
| 11/8 | 2,166.0 | 2,177.5 | 2,121.0 | 2,151.5 | +9.0 | +0.4 | 411,500 |
| 11/7 | 2,182.5 | 2,223.0 | 2,132.5 | 2,142.5 | +6.0 | +0.3 | 958,800 |
| 11/6 | 2,100.0 | 2,145.5 | 2,092.0 | 2,136.5 | +51.0 | +2.5 | 521,200 |
| 11/5 | 2,076.0 | 2,096.5 | 2,071.0 | 2,085.5 | -3.5 | -0.2 | 239,600 |
| 11/1 | 2,085.0 | 2,097.5 | 2,078.0 | 2,089.0 | -25.5 | -1.2 | 195,000 |
| 10/31 | 2,070.0 | 2,117.5 | 2,069.5 | 2,114.5 | +31.0 | +1.5 | 402,300 |
| 10/30 | 2,075.0 | 2,102.5 | 2,073.0 | 2,083.5 | +18.0 | +0.9 | 618,700 |
| 10/29 | 2,055.5 | 2,069.0 | 2,050.5 | 2,065.5 | -3.0 | -0.2 | 203,600 |
| 10/28 | 2,035.0 | 2,075.0 | 2,034.5 | 2,068.5 | +29.0 | +1.4 | 247,400 |
| 10/25 | 2,061.0 | 2,061.0 | 2,030.0 | 2,039.5 | -17.5 | -0.9 | 266,500 |
| 10/24 | 2,036.0 | 2,057.0 | 2,035.0 | 2,057.0 | +3.5 | +0.2 | 299,300 |
| 10/23 | 2,052.5 | 2,066.5 | 2,049.0 | 2,053.5 | +2.0 | +0.1 | 198,900 |
| 10/22 | 2,054.0 | 2,066.5 | 2,044.0 | 2,051.5 | -11.0 | -0.5 | 369,500 |
| 10/21 | 2,077.0 | 2,079.0 | 2,062.5 | 2,062.5 | -16.5 | -0.8 | 225,600 |
| 10/18 | 2,069.0 | 2,085.5 | 2,064.5 | 2,079.0 | +7.5 | +0.4 | 243,500 |
| 10/17 | 2,081.5 | 2,085.0 | 2,069.0 | 2,071.5 | -9.5 | -0.5 | 192,700 |
| 10/16 | 2,095.0 | 2,114.0 | 2,081.0 | 2,081.0 | -62.0 | -2.9 | 378,200 |
| 10/15 | 2,125.0 | 2,144.5 | 2,115.0 | 2,143.0 | +39.0 | +1.9 | 302,200 |
| 10/11 | 2,104.0 | 2,110.0 | 2,093.5 | 2,104.0 | -18.0 | -0.9 | 260,800 |
| 10/10 | 2,142.5 | 2,142.5 | 2,122.0 | 2,122.0 | -3.5 | -0.2 | 213,000 |
| 10/9 | 2,119.0 | 2,128.5 | 2,105.0 | 2,125.5 | +7.5 | +0.4 | 343,000 |
| 10/8 | 2,110.0 | 2,143.0 | 2,108.0 | 2,118.0 | -13.5 | -0.6 | 373,300 |
▶︎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
