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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 2,033.0 | 2,053.0 | 2,031.0 | 2,044.5 | -2.0 | -0.1 | 344,100 |
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 |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,813.0 | -1.8 | 1,853.5 | 1,670,300 | 35,100 | 600,500 | 17.11 |
| 2/25 | 1,846.0 | -1.5 | 1,824.4 | 1,114,000 | 35,600 | 578,500 | 16.25 |
| 2/18 | 1,874.0 | -2.5 | 1,857.5 | 2,106,000 | 36,000 | 604,100 | 16.78 |
| 2/10 | 1,922.0 | +2.7 | 1,886.0 | 2,426,600 | 39,600 | 660,300 | 16.67 |
| 2/4 | 1,871.0 | +7.0 | 1,831.5 | 3,754,400 | 49,800 | 721,400 | 14.49 |
| 1/28 | 1,749.0 | -2.2 | 1,754.0 | 2,108,300 | 39,800 | 658,300 | 16.54 |
| 1/21 | 1,789.0 | -2.2 | 1,803.3 | 1,588,000 | 32,900 | 814,100 | 24.74 |
| 1/14 | 1,830.0 | -1.2 | 1,830.1 | 1,374,700 | 33,000 | 844,900 | 25.60 |
| 1/7 | 1,852.0 | -3.0 | 1,906.8 | 1,423,000 | 33,600 | 863,800 | 25.71 |
| 12/30 | 1,910.0 | -0.9 | 1,925.5 | 1,107,100 | 34,600 | 872,000 | 25.20 |
| 12/24 | 1,928.0 | -1.3 | 1,926.1 | 2,074,800 | 38,600 | 872,100 | 22.59 |
| 12/17 | 1,954.0 | -3.2 | 1,972.0 | 2,433,400 | 43,000 | 887,200 | 20.63 |
| 12/10 | 2,018.0 | -0.6 | 2,051.9 | 1,858,400 | 67,200 | 823,400 | 12.25 |
| 12/3 | 2,031.0 | -8.0 | 2,092.7 | 2,594,800 | 70,000 | 773,400 | 11.05 |
| 11/26 | 2,207.0 | -1.7 | 2,252.3 | 1,694,700 | 92,400 | 660,500 | 7.15 |
| 11/19 | 2,244.0 | +0.4 | 2,213.4 | 1,810,400 | 99,100 | 652,200 | 6.58 |
| 11/12 | 2,236.0 | -1.8 | 2,275.4 | 2,018,900 | 140,400 | 582,000 | 4.15 |
| 11/5 | 2,277.0 | +12.0 | 2,228.2 | 4,437,000 | 177,800 | 566,900 | 3.19 |
| 10/29 | 2,033.0 | -0.6 | 2,034.0 | 1,942,200 | 92,400 | 710,600 | 7.69 |
| 10/22 | 2,046.0 | -3.4 | 2,089.8 | 1,347,800 | 103,600 | 677,500 | 6.54 |
| 10/15 | 2,118.0 | +3.5 | 2,051.4 | 1,639,100 | 110,000 | 667,500 | 6.07 |
| 10/8 | 2,046.0 | -0.7 | 2,030.1 | 2,434,100 | 101,200 | 673,000 | 6.65 |
| 10/1 | 2,060.0 | -6.3 | 2,111.9 | 2,509,400 | 111,900 | 693,700 | 6.20 |
| 9/24 | 2,199.0 | +2.0 | 2,157.6 | 1,447,600 | 138,400 | 636,600 | 4.60 |
| 9/17 | 2,156.0 | -4.4 | 2,185.2 | 2,750,100 | 135,400 | 671,400 | 4.96 |
| 9/10 | 2,256.0 | +9.5 | 2,168.1 | 3,592,400 | 153,000 | 715,900 | 4.68 |
| 9/3 | 2,060.0 | +6.6 | 2,017.6 | 2,516,900 | 142,000 | 777,300 | 5.47 |
| 8/27 | 1,933.0 | +2.9 | 1,929.6 | 2,046,800 | 136,400 | 839,400 | 6.15 |
| 8/20 | 1,878.0 | -3.7 | 1,899.0 | 2,955,200 | 134,900 | 838,400 | 6.21 |
| 8/13 | 1,950.0 | -1.1 | 1,993.4 | 2,981,900 | 148,400 | 850,900 | 5.73 |
▶︎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