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
2,069.5
円
取引時間外
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,989.5 | 2,086.5 | 1,982.5 | 2,067.5 | +71.5 | +3.6 | 1,779,400 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,594.0 | +0.8 | 1,597.0 | 4,097,500 | 61,300 | 944,400 | 15.41 |
| 3/3 | 1,581.0 | +0.4 | 1,571.8 | 3,465,300 | 61,100 | 911,000 | 14.91 |
| 2/24 | 1,575.0 | +1.4 | 1,583.5 | 3,000,800 | 55,700 | 914,700 | 16.42 |
| 2/17 | 1,554.0 | -0.1 | 1,541.8 | 3,952,300 | 75,800 | 979,600 | 12.92 |
| 2/10 | 1,556.0 | -9.1 | 1,564.1 | 7,836,400 | 444,300 | 954,700 | 2.15 |
| 2/3 | 1,712.0 | +0.2 | 1,716.8 | 2,214,100 | 34,000 | 734,600 | 21.61 |
| 1/27 | 1,709.0 | +1.4 | 1,722.9 | 1,648,400 | 26,500 | 594,100 | 22.42 |
| 1/20 | 1,685.0 | +0.3 | 1,672.9 | 1,942,200 | 23,000 | 596,100 | 25.92 |
| 1/13 | 1,680.0 | +5.0 | 1,672.9 | 1,781,000 | 25,900 | 548,600 | 21.18 |
| 1/6 | 1,600.0 | -1.7 | 1,599.0 | 1,052,700 | 29,400 | 552,900 | 18.81 |
| 12/30 | 1,627.0 | +0.5 | 1,627.1 | 1,269,700 | 28,200 | 545,300 | 19.34 |
| 12/23 | 1,619.0 | -7.4 | 1,673.5 | 2,280,200 | 32,400 | 545,900 | 16.85 |
| 12/16 | 1,748.0 | -2.5 | 1,773.2 | 1,906,600 | 48,900 | 557,500 | 11.40 |
| 12/9 | 1,792.0 | -0.4 | 1,771.7 | 3,034,600 | 53,400 | 550,500 | 10.31 |
| 12/2 | 1,800.0 | -1.4 | 1,793.2 | 3,568,800 | 88,200 | 533,100 | 6.04 |
| 11/25 | 1,826.0 | +3.6 | 1,801.8 | 1,751,800 | 84,700 | 555,200 | 6.55 |
| 11/18 | 1,762.0 | +2.7 | 1,745.7 | 2,391,000 | 60,200 | 589,500 | 9.79 |
| 11/11 | 1,716.0 | +5.6 | 1,666.9 | 3,659,600 | 49,800 | 584,400 | 11.73 |
| 11/4 | 1,625.0 | +6.6 | 1,585.4 | 4,209,600 | 30,800 | 800,000 | 25.97 |
| 10/28 | 1,524.0 | +1.7 | 1,525.8 | 1,925,100 | 28,600 | 703,700 | 24.60 |
| 10/21 | 1,499.0 | -0.8 | 1,520.2 | 1,487,800 | 26,500 | 675,200 | 25.48 |
| 10/14 | 1,511.0 | -3.9 | 1,500.0 | 2,202,400 | 30,600 | 664,700 | 21.72 |
| 10/7 | 1,573.0 | +4.7 | 1,558.2 | 2,241,700 | 28,500 | 505,000 | 17.72 |
| 9/30 | 1,502.0 | -4.9 | 1,532.6 | 2,570,400 | 26,000 | 492,700 | 18.95 |
| 9/22 | 1,579.0 | -2.1 | 1,597.9 | 1,575,800 | 25,700 | 530,200 | 20.63 |
| 9/16 | 1,613.0 | -3.3 | 1,656.9 | 1,932,500 | 26,600 | 555,900 | 20.90 |
| 9/9 | 1,668.0 | +1.7 | 1,643.6 | 2,616,000 | 25,900 | 575,500 | 22.22 |
| 9/2 | 1,641.0 | -6.0 | 1,686.4 | 2,452,800 | 23,800 | 505,000 | 21.22 |
▶︎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