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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 2,110.0 | 2,133.5 | 2,091.0 | 2,131.5 | +38.5 | +1.8 | 412,800 |
| 10/4 | 2,065.5 | 2,103.0 | 2,065.5 | 2,093.0 | +14.0 | +0.7 | 336,200 |
| 10/3 | 2,075.0 | 2,090.0 | 2,065.5 | 2,079.0 | +26.5 | +1.3 | 221,000 |
| 10/2 | 2,072.5 | 2,079.5 | 2,051.5 | 2,052.5 | -31.5 | -1.5 | 326,000 |
| 10/1 | 2,050.0 | 2,092.0 | 2,034.0 | 2,084.0 | +54.0 | +2.7 | 326,200 |
| 9/30 | 2,010.0 | 2,041.0 | 2,000.5 | 2,030.0 | -43.0 | -2.1 | 313,600 |
| 9/27 | 2,060.0 | 2,105.0 | 2,055.0 | 2,073.0 | +5.5 | +0.3 | 506,500 |
| 9/26 | 2,016.5 | 2,075.0 | 2,007.0 | 2,067.5 | +74.0 | +3.7 | 316,500 |
| 9/25 | 2,001.0 | 2,008.0 | 1,986.0 | 1,993.5 | -2.0 | -0.1 | 434,500 |
| 9/24 | 2,066.0 | 2,066.5 | 1,991.0 | 1,995.5 | -63.0 | -3.1 | 316,200 |
| 9/20 | 2,070.5 | 2,072.0 | 2,051.5 | 2,058.5 | 0 | 0.0 | 699,600 |
| 9/19 | 2,067.0 | 2,075.0 | 2,046.0 | 2,058.5 | +8.0 | +0.4 | 341,200 |
| 9/18 | 2,055.0 | 2,063.0 | 2,032.5 | 2,050.5 | +8.0 | +0.4 | 306,700 |
| 9/17 | 2,052.5 | 2,056.5 | 2,012.5 | 2,042.5 | -8.5 | -0.4 | 451,500 |
| 9/13 | 2,041.0 | 2,052.5 | 2,034.0 | 2,051.0 | +6.5 | +0.3 | 424,600 |
| 9/12 | 2,043.5 | 2,055.0 | 2,030.5 | 2,044.5 | +20.5 | +1.0 | 398,300 |
| 9/11 | 2,035.0 | 2,058.0 | 2,017.0 | 2,024.0 | -16.0 | -0.8 | 381,300 |
| 9/10 | 2,028.5 | 2,052.5 | 2,027.0 | 2,040.0 | +13.5 | +0.7 | 341,900 |
| 9/9 | 1,987.0 | 2,026.5 | 1,985.0 | 2,026.5 | +25.5 | +1.3 | 228,900 |
| 9/6 | 2,010.5 | 2,019.5 | 1,979.5 | 2,001.0 | -4.0 | -0.2 | 384,900 |
| 9/5 | 1,989.0 | 2,010.0 | 1,973.0 | 2,005.0 | -2.5 | -0.1 | 337,100 |
| 9/4 | 2,015.5 | 2,023.0 | 1,996.5 | 2,007.5 | -64.0 | -3.1 | 379,600 |
| 9/3 | 2,066.0 | 2,082.5 | 2,062.0 | 2,071.5 | +5.5 | +0.3 | 117,700 |
| 9/2 | 2,080.0 | 2,080.0 | 2,050.0 | 2,066.0 | -8.5 | -0.4 | 212,100 |
| 8/30 | 2,082.0 | 2,096.0 | 2,069.5 | 2,074.5 | -5.5 | -0.3 | 394,700 |
| 8/29 | 2,070.0 | 2,092.0 | 2,070.0 | 2,080.0 | -7.0 | -0.3 | 119,800 |
| 8/28 | 2,055.0 | 2,093.0 | 2,053.0 | 2,087.0 | +26.5 | +1.3 | 203,300 |
| 8/27 | 2,069.5 | 2,069.5 | 2,040.5 | 2,060.5 | +2.5 | +0.1 | 157,800 |
| 8/26 | 2,080.5 | 2,082.5 | 2,057.0 | 2,058.0 | -42.0 | -2.0 | 160,500 |
| 8/23 | 2,101.0 | 2,114.0 | 2,087.0 | 2,100.0 | +10.0 | +0.5 | 138,900 |
▶︎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
