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 |
|---|---|
| 2,169.5 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,064.0 | 2,086.5 | 2,036.5 | 2,067.5 | +34.5 | +1.7 | 449,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/21 | 2,054.5 | 2,054.5 | 2,017.0 | 2,028.0 | -48.0 | -2.3 | 929,100 |
| 12/20 | 2,066.0 | 2,099.0 | 2,064.5 | 2,076.0 | +19.5 | +1.0 | 574,400 |
| 12/19 | 2,072.0 | 2,085.0 | 2,040.0 | 2,056.5 | -31.5 | -1.5 | 664,800 |
| 12/18 | 2,101.0 | 2,105.5 | 2,067.0 | 2,088.0 | -63.0 | -2.9 | 872,300 |
| 12/15 | 2,165.0 | 2,190.5 | 2,130.0 | 2,151.0 | -12.5 | -0.6 | 1,092,200 |
| 12/14 | 2,200.0 | 2,242.5 | 2,152.0 | 2,163.5 | +9.0 | +0.4 | 2,323,900 |
| 12/13 | 2,150.0 | 2,210.0 | 2,071.0 | 2,154.5 | +235.5 | +12.3 | 3,270,800 |
| 12/12 | 1,918.0 | 1,931.5 | 1,913.5 | 1,919.0 | +14.5 | +0.8 | 268,300 |
| 12/11 | 1,918.0 | 1,921.0 | 1,895.0 | 1,904.5 | +12.0 | +0.6 | 310,900 |
| 12/8 | 1,933.0 | 1,933.0 | 1,887.5 | 1,892.5 | -13.5 | -0.7 | 406,200 |
| 12/7 | 1,910.0 | 1,920.5 | 1,901.5 | 1,906.0 | -18.5 | -1.0 | 224,800 |
| 12/6 | 1,901.0 | 1,929.5 | 1,899.0 | 1,924.5 | +28.0 | +1.5 | 296,000 |
| 12/5 | 1,890.0 | 1,908.0 | 1,889.0 | 1,896.5 | +5.0 | +0.3 | 364,300 |
| 12/4 | 1,885.0 | 1,896.5 | 1,868.5 | 1,891.5 | -9.5 | -0.5 | 322,600 |
| 12/1 | 1,924.0 | 1,924.0 | 1,893.0 | 1,901.0 | -4.0 | -0.2 | 216,700 |
| 11/30 | 1,900.0 | 1,910.5 | 1,895.5 | 1,905.0 | +15.0 | +0.8 | 349,900 |
| 11/29 | 1,880.0 | 1,897.0 | 1,880.0 | 1,890.0 | +3.0 | +0.2 | 191,400 |
| 11/28 | 1,870.0 | 1,892.0 | 1,865.0 | 1,887.0 | +15.5 | +0.8 | 278,500 |
| 11/27 | 1,893.0 | 1,893.0 | 1,870.0 | 1,871.5 | -13.0 | -0.7 | 367,600 |
| 11/24 | 1,889.0 | 1,898.0 | 1,876.5 | 1,884.5 | +3.5 | +0.2 | 274,200 |
| 11/22 | 1,862.0 | 1,889.0 | 1,861.0 | 1,881.0 | +20.5 | +1.1 | 306,000 |
▶︎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