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
1,921
円
(17:53)
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) | 1,611.0 (23/04/20) |
昨年来高値 | 昨年来安値 |
---|---|
2,242.5 (23/12/14) | 1,517.0 (23/02/13) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,957.0 | 1,960.5 | 1,927.5 | 1,929.5 | -62.0 | -3.1 | 536,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/14 | 2,012.0 | 2,035.0 | 1,992.5 | 2,035.0 | +28.5 | +1.4 | 436,000 |
3/13 | 2,000.0 | 2,009.5 | 1,975.0 | 2,006.5 | +32.5 | +1.7 | 492,500 |
3/12 | 1,965.0 | 1,977.5 | 1,931.5 | 1,974.0 | +1.0 | +0.1 | 395,000 |
3/11 | 2,010.5 | 2,017.5 | 1,948.5 | 1,973.0 | -65.0 | -3.2 | 662,700 |
3/8 | 1,999.5 | 2,051.5 | 1,985.0 | 2,038.0 | +16.0 | +0.8 | 692,800 |
3/7 | 2,076.0 | 2,076.0 | 2,021.0 | 2,022.0 | -49.5 | -2.4 | 679,600 |
3/6 | 2,063.0 | 2,102.0 | 2,050.5 | 2,071.5 | -6.0 | -0.3 | 701,900 |
3/5 | 2,023.0 | 2,087.5 | 2,014.0 | 2,077.5 | +69.5 | +3.5 | 1,213,000 |
3/4 | 1,995.5 | 2,021.5 | 1,986.5 | 2,008.0 | +7.5 | +0.4 | 556,900 |
3/1 | 1,979.5 | 2,006.5 | 1,978.0 | 2,000.5 | +18.5 | +0.9 | 669,200 |
2/29 | 2,025.0 | 2,025.0 | 1,969.5 | 1,982.0 | -51.0 | -2.5 | 973,900 |
2/28 | 2,065.0 | 2,068.5 | 2,029.5 | 2,033.0 | -36.5 | -1.8 | 486,700 |
2/27 | 2,027.5 | 2,071.5 | 2,023.0 | 2,069.5 | +37.5 | +1.9 | 686,600 |
2/26 | 2,041.0 | 2,063.0 | 2,026.5 | 2,032.0 | -2.0 | -0.1 | 716,600 |
2/22 | 2,031.0 | 2,040.0 | 2,019.0 | 2,034.0 | +5.5 | +0.3 | 553,100 |
2/21 | 2,015.0 | 2,035.0 | 2,009.0 | 2,028.5 | +3.0 | +0.2 | 369,900 |
2/20 | 2,011.0 | 2,028.5 | 2,011.0 | 2,025.5 | -2.0 | -0.1 | 488,700 |
2/19 | 2,040.0 | 2,047.5 | 2,017.0 | 2,027.5 | -14.5 | -0.7 | 446,000 |
2/16 | 2,026.0 | 2,056.5 | 2,025.0 | 2,042.0 | +12.5 | +0.6 | 721,800 |
2/15 | 2,065.5 | 2,074.5 | 1,995.0 | 2,029.5 | -36.5 | -1.8 | 649,100 |
2/14 | 2,059.5 | 2,074.0 | 2,035.5 | 2,066.0 | +2.5 | +0.1 | 641,000 |
2/13 | 2,104.5 | 2,105.0 | 2,011.0 | 2,063.5 | -26.5 | -1.3 | 1,124,800 |
▶︎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