！決算発表予定日 2024/05/14
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 |
|---|---|
| 2,155.5 (24/01/24) | 1,882.5 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,116.0 | 2,118.0 | 2,070.0 | 2,086.0 | +15.0 | +0.7 | 1,669,300 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,867.5 | +2.8 | 1,838.6 | 2,886,900 | 27,100 | 527,600 | 19.47 |
| 9/29 | 1,816.5 | -0.1 | 1,817.4 | 2,244,400 | 25,900 | 525,800 | 20.30 |
| 9/22 | 1,819.0 | -1.8 | 1,832.5 | 1,868,000 | 31,300 | 536,800 | 17.15 |
| 9/15 | 1,853.0 | -1.9 | 1,830.7 | 5,588,100 | 28,900 | 566,100 | 19.59 |
| 9/8 | 1,889.5 | +0.0 | 1,903.4 | 2,211,800 | 34,300 | 566,800 | 16.52 |
| 9/1 | 1,889.0 | +4.8 | 1,844.3 | 1,409,400 | 36,200 | 563,100 | 15.56 |
| 8/25 | 1,802.0 | -0.2 | 1,812.1 | 1,353,000 | 32,200 | 568,900 | 17.67 |
| 8/18 | 1,806.0 | -1.0 | 1,805.4 | 1,704,600 | 33,900 | 573,000 | 16.90 |
| 8/10 | 1,824.5 | -4.1 | 1,849.0 | 3,258,100 | 38,600 | 576,800 | 14.94 |
| 8/4 | 1,902.5 | -1.9 | 1,938.2 | 1,821,100 | 33,700 | 578,200 | 17.16 |
| 7/28 | 1,939.0 | +0.1 | 1,946.4 | 1,567,600 | 37,100 | 558,300 | 15.05 |
| 7/21 | 1,938.0 | +1.0 | 1,936.0 | 1,597,200 | 46,400 | 563,400 | 12.14 |
| 7/14 | 1,918.0 | +0.6 | 1,911.9 | 1,915,900 | 43,600 | 574,000 | 13.17 |
| 7/7 | 1,906.0 | -1.7 | 1,917.3 | 2,401,500 | 50,200 | 563,400 | 11.22 |
| 6/30 | 1,938.0 | +2.3 | 1,928.5 | 2,038,200 | 48,300 | 548,700 | 11.36 |
| 6/23 | 1,895.0 | -0.1 | 1,907.9 | 2,993,900 | 49,100 | 575,500 | 11.72 |
| 6/16 | 1,897.0 | -0.3 | 1,912.5 | 3,074,300 | 44,000 | 623,200 | 14.16 |
| 6/9 | 1,903.0 | -0.6 | 1,907.9 | 3,910,800 | 55,800 | 650,600 | 11.66 |
| 6/2 | 1,914.0 | +0.3 | 1,913.3 | 4,318,400 | 75,500 | 629,900 | 8.34 |
| 5/26 | 1,908.0 | +0.4 | 1,884.8 | 2,787,600 | 72,400 | 668,000 | 9.23 |
| 5/19 | 1,900.0 | -1.3 | 1,900.1 | 4,213,200 | 65,700 | 600,000 | 9.13 |
| 5/12 | 1,925.0 | +10.5 | 1,875.5 | 4,978,500 | 90,300 | 690,400 | 7.65 |
| 5/2 | 1,742.0 | +3.3 | 1,720.3 | 897,000 | ー | ー | ー |
| 4/28 | 1,686.0 | +1.0 | 1,659.0 | 2,030,100 | 34,200 | 767,400 | 22.44 |
| 4/21 | 1,670.0 | +2.0 | 1,643.3 | 2,190,000 | 30,400 | 785,400 | 25.84 |
| 4/14 | 1,638.0 | +0.1 | 1,645.6 | 2,280,300 | 79,200 | 819,500 | 10.35 |
| 4/7 | 1,636.0 | -1.7 | 1,663.3 | 2,480,700 | 81,200 | 813,400 | 10.02 |
| 3/31 | 1,665.0 | +2.6 | 1,654.2 | 3,923,100 | 102,500 | 802,000 | 7.82 |
| 3/24 | 1,623.0 | +0.7 | 1,592.2 | 2,780,000 | 73,500 | 821,600 | 11.18 |
| 3/17 | 1,611.0 | +1.1 | 1,594.2 | 3,094,900 | 78,900 | 853,100 | 10.81 |
▶︎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