！決算発表予定日 2025/02/07
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 |
|---|---|
| 2,223.0 (24/11/07) | 1,783.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,057.0 | 2,059.0 | 2,035.0 | 2,035.0 | -51.5 | -2.5 | 549,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/31 | 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 |
| 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 |
▶︎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
