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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,065.0 | 2,086.0 | 2,062.5 | 2,071.5 | +1.5 | +0.1 | 369,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/21 | 1,885.0 | 1,889.0 | 1,850.0 | 1,860.5 | -55.0 | -2.9 | 931,000 |
| 11/20 | 1,919.0 | 1,933.5 | 1,912.0 | 1,915.5 | -18.0 | -0.9 | 412,500 |
| 11/17 | 1,920.5 | 1,936.5 | 1,917.5 | 1,933.5 | +13.0 | +0.7 | 291,400 |
| 11/16 | 1,934.0 | 1,936.0 | 1,907.5 | 1,920.5 | -38.5 | -2.0 | 327,300 |
| 11/15 | 1,926.5 | 1,966.0 | 1,923.5 | 1,959.0 | +55.5 | +2.9 | 491,500 |
| 11/14 | 1,900.0 | 1,908.5 | 1,890.5 | 1,903.5 | +14.0 | +0.7 | 261,600 |
| 11/13 | 1,901.0 | 1,909.0 | 1,881.0 | 1,889.5 | +5.5 | +0.3 | 213,100 |
| 11/10 | 1,876.0 | 1,884.0 | 1,861.5 | 1,884.0 | -3.5 | -0.2 | 290,700 |
| 11/9 | 1,877.0 | 1,892.0 | 1,871.0 | 1,887.5 | +18.0 | +1.0 | 522,100 |
| 11/8 | 1,904.0 | 1,943.0 | 1,831.5 | 1,869.5 | -32.5 | -1.7 | 1,115,300 |
| 11/7 | 1,916.0 | 1,916.0 | 1,856.5 | 1,902.0 | +26.0 | +1.4 | 1,650,000 |
| 11/6 | 1,880.0 | 1,908.5 | 1,864.0 | 1,876.0 | +16.0 | +0.9 | 1,177,200 |
| 11/2 | 1,876.5 | 1,878.5 | 1,856.0 | 1,860.0 | -5.5 | -0.3 | 758,800 |
| 11/1 | 1,855.5 | 1,876.0 | 1,854.5 | 1,865.5 | +35.5 | +1.9 | 406,900 |
▶︎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