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
2,073
円
(09:43)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,072.5 | 2,073.5 | 2,065.0 | 2,072.5 | -6.5 | -0.3 | 37,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 1,826.0 | 1,841.0 | 1,818.0 | 1,830.0 | +1.5 | +0.1 | 537,200 |
| 10/30 | 1,840.0 | 1,844.5 | 1,815.5 | 1,828.5 | -44.0 | -2.4 | 1,058,000 |
| 10/27 | 1,850.5 | 1,888.5 | 1,848.0 | 1,872.5 | +36.0 | +2.0 | 524,300 |
| 10/26 | 1,875.0 | 1,879.0 | 1,835.0 | 1,836.5 | -52.0 | -2.8 | 678,100 |
| 10/25 | 1,901.0 | 1,904.5 | 1,883.0 | 1,888.5 | -13.5 | -0.7 | 438,300 |
| 10/24 | 1,915.0 | 1,930.5 | 1,879.5 | 1,902.0 | -13.0 | -0.7 | 484,600 |
| 10/23 | 1,921.5 | 1,947.5 | 1,915.0 | 1,915.0 | -20.5 | -1.1 | 577,800 |
| 10/20 | 1,898.5 | 1,949.5 | 1,892.0 | 1,935.5 | +15.0 | +0.8 | 737,600 |
| 10/19 | 1,890.0 | 1,928.5 | 1,888.0 | 1,920.5 | +7.0 | +0.4 | 433,100 |
| 10/18 | 1,913.5 | 1,920.0 | 1,897.5 | 1,913.5 | -1.5 | -0.1 | 262,000 |
| 10/17 | 1,915.0 | 1,936.0 | 1,911.0 | 1,915.0 | +15.0 | +0.8 | 405,700 |
| 10/16 | 1,920.0 | 1,931.0 | 1,894.0 | 1,900.0 | -30.5 | -1.6 | 451,200 |
| 10/13 | 1,936.0 | 1,952.0 | 1,929.0 | 1,930.5 | -21.0 | -1.1 | 429,800 |
| 10/12 | 1,920.0 | 1,953.5 | 1,915.5 | 1,951.5 | +53.0 | +2.8 | 740,000 |
| 10/11 | 1,899.0 | 1,907.5 | 1,891.5 | 1,898.5 | +8.5 | +0.5 | 510,900 |
| 10/10 | 1,874.5 | 1,891.5 | 1,874.5 | 1,890.0 | +22.5 | +1.2 | 432,900 |
| 10/6 | 1,859.0 | 1,880.5 | 1,857.0 | 1,867.5 | +18.5 | +1.0 | 491,300 |
| 10/5 | 1,824.5 | 1,849.0 | 1,819.5 | 1,849.0 | +31.5 | +1.7 | 548,800 |
| 10/4 | 1,806.5 | 1,830.5 | 1,803.0 | 1,817.5 | -7.5 | -0.4 | 725,600 |
| 10/3 | 1,826.5 | 1,833.5 | 1,820.0 | 1,825.0 | -13.5 | -0.7 | 458,700 |
| 10/2 | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | +22.0 | +1.2 | 662,500 |
| 9/29 | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | -11.5 | -0.6 | 600,200 |
▶︎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