！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
(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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,095.0 | 2,110.0 | 2,076.0 | 2,086.0 | -1.0 | -0.1 | 276,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 2,074.0 | 2,080.5 | 2,028.5 | 2,057.0 | -18.0 | -0.9 | 423,700 |
| 2/6 | 2,061.0 | 2,104.0 | 2,056.0 | 2,075.0 | -1.5 | -0.1 | 552,000 |
| 2/5 | 2,075.0 | 2,087.5 | 2,048.5 | 2,076.5 | +11.0 | +0.5 | 832,000 |
| 2/2 | 2,064.5 | 2,078.0 | 2,052.0 | 2,065.5 | +3.5 | +0.2 | 1,371,300 |
| 2/1 | 2,064.0 | 2,072.5 | 2,053.0 | 2,062.0 | -14.0 | -0.7 | 845,300 |
| 1/31 | 2,060.0 | 2,079.0 | 2,053.0 | 2,076.0 | -1.5 | -0.1 | 522,400 |
| 1/30 | 2,090.0 | 2,102.5 | 2,077.0 | 2,077.5 | -6.5 | -0.3 | 522,200 |
| 1/29 | 2,067.0 | 2,085.5 | 2,060.0 | 2,084.0 | +0.5 | +0.0 | 416,800 |
| 1/26 | 2,091.0 | 2,102.5 | 2,075.0 | 2,083.5 | -46.5 | -2.2 | 414,700 |
| 1/25 | 2,103.0 | 2,134.5 | 2,103.0 | 2,130.0 | +21.0 | +1.0 | 456,600 |
| 1/24 | 2,125.0 | 2,155.5 | 2,092.0 | 2,109.0 | -12.5 | -0.6 | 831,200 |
| 1/23 | 2,100.0 | 2,150.0 | 2,093.0 | 2,121.5 | +62.0 | +3.0 | 1,628,900 |
| 1/22 | 2,043.0 | 2,063.0 | 2,031.0 | 2,059.5 | +20.0 | +1.0 | 497,400 |
| 1/19 | 2,034.0 | 2,066.5 | 2,030.5 | 2,039.5 | +32.0 | +1.6 | 869,600 |
| 1/18 | 1,976.5 | 2,023.5 | 1,976.5 | 2,007.5 | +31.5 | +1.6 | 425,300 |
| 1/17 | 1,997.5 | 2,013.5 | 1,976.0 | 1,976.0 | -4.0 | -0.2 | 385,800 |
| 1/16 | 2,030.5 | 2,030.5 | 1,979.0 | 1,980.0 | -55.0 | -2.7 | 385,400 |
| 1/15 | 2,010.0 | 2,051.5 | 1,998.0 | 2,035.0 | +26.5 | +1.3 | 463,200 |
| 1/12 | 2,043.0 | 2,043.0 | 1,990.5 | 2,008.5 | -34.0 | -1.7 | 600,600 |
| 1/11 | 2,010.0 | 2,056.0 | 1,982.0 | 2,042.5 | -17.5 | -0.9 | 753,100 |
| 1/10 | 2,048.0 | 2,068.5 | 2,047.0 | 2,060.0 | +15.0 | +0.7 | 739,800 |
| 1/9 | 2,048.0 | 2,049.5 | 2,028.0 | 2,045.0 | +3.0 | +0.2 | 448,700 |
| 1/5 | 2,035.0 | 2,065.5 | 2,032.0 | 2,042.0 | +14.0 | +0.7 | 888,500 |
| 1/4 | 2,002.0 | 2,033.5 | 1,970.0 | 2,028.0 | +2.5 | +0.1 | 517,900 |
| 12/29 | 2,009.5 | 2,035.5 | 2,001.0 | 2,025.5 | +16.0 | +0.8 | 413,100 |
| 12/28 | 2,011.5 | 2,025.0 | 2,000.0 | 2,009.5 | +0.5 | +0.0 | 272,700 |
| 12/27 | 2,018.5 | 2,028.0 | 2,005.5 | 2,009.0 | +21.5 | +1.1 | 422,100 |
| 12/26 | 1,985.0 | 1,991.5 | 1,975.0 | 1,987.5 | -12.0 | -0.6 | 369,500 |
| 12/25 | 2,029.0 | 2,029.0 | 1,977.0 | 1,999.5 | -13.0 | -0.7 | 343,400 |
| 12/22 | 2,022.5 | 2,043.0 | 2,007.5 | 2,012.5 | -15.5 | -0.8 | 1,156,500 |
▶︎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