！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,100.0 | 2,110.0 | 2,057.0 | 2,085.0 | -14.0 | -0.7 | 1,425,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,099.0 | +4.0 | 2,080.5 | 915,200 | 96,100 | 234,900 | 2.44 |
| 1/17 | 2,019.0 | -3.2 | 2,033.5 | 1,183,100 | 93,100 | 237,500 | 2.55 |
| 1/10 | 2,085.5 | -2.1 | 2,122.4 | 1,595,800 | 76,800 | 234,000 | 3.05 |
| 12/30 | 2,130.0 | +0.9 | 2,128.0 | 289,800 | ー | ー | ー |
| 12/27 | 2,110.5 | +2.3 | 2,088.4 | 901,100 | 61,100 | 239,700 | 3.92 |
| 12/20 | 2,064.0 | +1.4 | 2,053.0 | 1,601,000 | 72,700 | 246,600 | 3.39 |
| 12/13 | 2,035.0 | +1.5 | 2,034.0 | 2,397,700 | 60,500 | 242,000 | 4.00 |
| 12/6 | 2,005.5 | -1.7 | 2,026.8 | 2,230,600 | 79,200 | 242,200 | 3.06 |
| 11/29 | 2,039.5 | -1.6 | 2,076.7 | 1,464,800 | 80,500 | 471,600 | 5.86 |
| 11/22 | 2,073.0 | -1.4 | 2,067.7 | 1,807,600 | 110,000 | 474,600 | 4.31 |
| 11/15 | 2,101.5 | -2.3 | 2,147.5 | 1,980,400 | 109,800 | 341,900 | 3.11 |
| 11/8 | 2,151.5 | +3.0 | 2,144.5 | 2,131,100 | 95,100 | 286,900 | 3.02 |
| 11/1 | 2,089.0 | +2.4 | 2,085.0 | 1,667,000 | 93,000 | 238,600 | 2.57 |
| 10/25 | 2,039.5 | -1.9 | 2,052.7 | 1,359,800 | 93,800 | 231,400 | 2.47 |
| 10/18 | 2,079.0 | -1.2 | 2,096.8 | 1,116,600 | 85,500 | 482,300 | 5.64 |
| 10/11 | 2,104.0 | +0.5 | 2,118.0 | 1,602,900 | 78,800 | 465,700 | 5.91 |
| 10/4 | 2,093.0 | +1.0 | 2,066.7 | 1,523,000 | 78,600 | 467,600 | 5.95 |
| 9/27 | 2,073.0 | +0.7 | 2,040.5 | 1,573,700 | 83,500 | 912,900 | 10.93 |
| 9/20 | 2,058.5 | +0.4 | 2,049.6 | 1,799,000 | 94,300 | 908,700 | 9.64 |
| 9/13 | 2,051.0 | +2.5 | 2,035.4 | 1,775,000 | 74,100 | 899,300 | 12.14 |
| 9/6 | 2,001.0 | -3.5 | 2,016.4 | 1,431,400 | 65,800 | 904,100 | 13.74 |
| 8/30 | 2,074.5 | -1.2 | 2,073.3 | 1,036,100 | 96,700 | 875,000 | 9.05 |
| 8/23 | 2,100.0 | +0.2 | 2,077.3 | 838,100 | 85,700 | 915,600 | 10.68 |
| 8/16 | 2,096.5 | +3.2 | 2,070.2 | 902,900 | 86,700 | 901,600 | 10.40 |
| 8/9 | 2,031.0 | +0.6 | 1,947.3 | 3,764,300 | 84,100 | 900,600 | 10.71 |
| 8/2 | 2,019.0 | -3.4 | 2,092.6 | 1,760,000 | 71,600 | 993,000 | 13.87 |
| 7/26 | 2,090.0 | -4.2 | 2,133.0 | 1,383,100 | 80,200 | 983,100 | 12.26 |
| 7/19 | 2,180.5 | -0.2 | 2,188.5 | 1,196,500 | 74,700 | 975,000 | 13.05 |
| 7/12 | 2,184.0 | +2.7 | 2,161.5 | 2,098,700 | 82,500 | 983,100 | 11.92 |
| 7/5 | 2,127.0 | +1.7 | 2,120.4 | 2,092,900 | 87,100 | 1,058,600 | 12.15 |
▶︎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
