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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,115.0 | 2,116.5 | 2,101.5 | 2,101.5 | +1.5 | +0.1 | 228,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,859.0 | 1,880.5 | 1,857.0 | 1,867.5 | +18.5 | +1.0 | 491,300 |
| 10/5 | 1,824.5 | 1,849.0 | 1,819.5 | 1,849.0 | +31.5 | +1.7 | 548,800 |
| 10/4 | 1,806.5 | 1,830.5 | 1,803.0 | 1,817.5 | -7.5 | -0.4 | 725,600 |
| 10/3 | 1,826.5 | 1,833.5 | 1,820.0 | 1,825.0 | -13.5 | -0.7 | 458,700 |
| 10/2 | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | +22.0 | +1.2 | 662,500 |
| 9/29 | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | -11.5 | -0.6 | 600,200 |
| 9/28 | 1,817.0 | 1,837.5 | 1,808.0 | 1,828.0 | +12.0 | +0.7 | 505,200 |
| 9/27 | 1,807.5 | 1,816.0 | 1,800.0 | 1,816.0 | +8.0 | +0.4 | 448,300 |
| 9/26 | 1,807.0 | 1,818.0 | 1,798.5 | 1,808.0 | -10.5 | -0.6 | 419,900 |
| 9/25 | 1,824.5 | 1,828.0 | 1,816.0 | 1,818.5 | -0.5 | +0.0 | 270,800 |
| 9/22 | 1,803.0 | 1,829.5 | 1,802.0 | 1,819.0 | +2.0 | +0.1 | 412,000 |
| 9/21 | 1,830.0 | 1,841.5 | 1,811.0 | 1,817.0 | -19.5 | -1.1 | 394,900 |
| 9/20 | 1,845.0 | 1,855.0 | 1,836.5 | 1,836.5 | -10.5 | -0.6 | 503,900 |
| 9/19 | 1,845.0 | 1,853.0 | 1,832.0 | 1,847.0 | -6.0 | -0.3 | 557,200 |
| 9/15 | 1,815.0 | 1,864.0 | 1,811.5 | 1,853.0 | +47.0 | +2.6 | 1,009,700 |
| 9/14 | 1,791.5 | 1,826.0 | 1,791.0 | 1,806.0 | +13.5 | +0.8 | 1,379,700 |
| 9/13 | 1,885.0 | 1,888.0 | 1,780.5 | 1,792.5 | -96.5 | -5.1 | 2,063,000 |
| 9/12 | 1,879.5 | 1,903.5 | 1,843.0 | 1,889.0 | +13.0 | +0.7 | 803,000 |
| 9/11 | 1,885.5 | 1,891.0 | 1,874.0 | 1,876.0 | -13.5 | -0.7 | 332,700 |
| 9/8 | 1,890.0 | 1,900.5 | 1,884.5 | 1,889.5 | -1.5 | -0.1 | 367,600 |
| 9/7 | 1,907.0 | 1,916.5 | 1,886.5 | 1,891.0 | -18.5 | -1.0 | 527,100 |
| 9/6 | 1,920.0 | 1,921.5 | 1,904.5 | 1,909.5 | -10.0 | -0.5 | 370,100 |
| 9/5 | 1,910.0 | 1,919.5 | 1,898.5 | 1,919.5 | +9.0 | +0.5 | 478,700 |
| 9/4 | 1,900.0 | 1,919.5 | 1,893.0 | 1,910.5 | +21.5 | +1.1 | 468,300 |
| 9/1 | 1,847.0 | 1,891.0 | 1,841.5 | 1,889.0 | +52.0 | +2.8 | 503,700 |
| 8/31 | 1,830.5 | 1,840.5 | 1,826.5 | 1,837.0 | +8.0 | +0.4 | 309,000 |
| 8/30 | 1,823.5 | 1,839.5 | 1,821.5 | 1,829.0 | +14.5 | +0.8 | 218,400 |
| 8/29 | 1,821.0 | 1,824.5 | 1,813.5 | 1,814.5 | -2.0 | -0.1 | 193,900 |
| 8/28 | 1,817.0 | 1,819.5 | 1,806.5 | 1,816.5 | +14.5 | +0.8 | 184,400 |
| 8/25 | 1,803.0 | 1,808.5 | 1,797.0 | 1,802.0 | -17.0 | -0.9 | 237,200 |
▶︎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
