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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,093.0 | 2,106.5 | 2,084.5 | 2,092.0 | -0.5 | +0.0 | 328,000 |
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 |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,407.0 | +4.7 | 1,380.2 | 3,484,000 | 69,500 | 1,445,700 | 20.80 |
| 1/8 | 1,344.0 | +0.2 | 1,334.2 | 2,992,000 | 65,300 | 1,573,000 | 24.09 |
| 12/30 | 1,342.0 | +1.1 | 1,337.8 | 2,048,300 | 64,200 | 1,844,500 | 28.73 |
| 12/25 | 1,328.0 | +2.0 | 1,295.9 | 3,551,500 | 80,900 | 1,985,700 | 24.55 |
| 12/18 | 1,302.0 | +1.1 | 1,298.6 | 2,445,700 | 63,300 | 2,058,200 | 32.52 |
| 12/11 | 1,288.0 | -4.8 | 1,303.8 | 3,886,100 | 63,900 | 2,207,100 | 34.54 |
| 12/4 | 1,353.0 | +0.5 | 1,346.3 | 4,481,900 | 60,300 | 2,229,100 | 36.97 |
| 11/27 | 1,347.0 | +2.7 | 1,337.8 | 3,106,400 | 59,500 | 2,347,700 | 39.46 |
| 11/20 | 1,312.0 | -0.1 | 1,312.6 | 3,552,800 | 54,500 | 2,541,300 | 46.63 |
| 11/13 | 1,313.0 | +5.7 | 1,301.4 | 5,218,600 | 69,500 | 2,709,900 | 38.99 |
| 11/6 | 1,242.0 | +6.6 | 1,231.5 | 4,812,400 | 91,000 | 2,946,600 | 32.38 |
| 10/30 | 1,165.0 | -5.8 | 1,200.4 | 3,568,800 | 96,900 | 2,855,600 | 29.47 |
| 10/23 | 1,237.0 | +2.3 | 1,235.0 | 3,293,700 | 88,800 | 2,952,900 | 33.25 |
| 10/16 | 1,209.0 | -9.0 | 1,266.0 | 5,082,100 | 94,700 | 3,064,600 | 32.36 |
| 10/9 | 1,328.0 | +0.1 | 1,352.7 | 3,734,500 | 99,200 | 3,303,600 | 33.30 |
| 10/2 | 1,327.0 | -0.7 | 1,351.9 | 4,084,100 | 96,400 | 3,297,500 | 34.21 |
| 9/25 | 1,336.0 | +2.1 | 1,315.1 | 3,392,900 | 117,700 | 3,448,100 | 29.30 |
| 9/18 | 1,308.0 | -3.7 | 1,330.7 | 4,366,300 | 99,700 | 3,599,500 | 36.10 |
| 9/11 | 1,358.0 | +5.3 | 1,352.8 | 6,894,400 | 122,900 | 3,613,700 | 29.40 |
| 9/4 | 1,290.0 | -1.7 | 1,308.6 | 7,436,000 | 166,300 | 3,697,000 | 22.23 |
| 8/28 | 1,312.0 | -1.1 | 1,359.8 | 10,306,300 | 182,200 | 3,739,600 | 20.52 |
| 8/21 | 1,327.0 | -1.3 | 1,345.1 | 5,292,600 | 211,900 | 3,455,900 | 16.31 |
| 8/14 | 1,344.0 | +6.5 | 1,320.1 | 4,852,000 | 229,000 | 3,341,200 | 14.59 |
| 8/7 | 1,262.0 | +2.3 | 1,250.3 | 8,706,500 | 226,400 | 3,452,000 | 15.25 |
| 7/31 | 1,234.0 | -9.1 | 1,297.2 | 8,285,700 | 217,300 | 3,791,400 | 17.45 |
| 7/22 | 1,358.0 | -0.2 | 1,372.4 | 2,964,300 | 219,800 | 3,826,400 | 17.41 |
| 7/17 | 1,361.0 | +3.3 | 1,364.8 | 5,250,000 | 216,800 | 3,821,100 | 17.63 |
| 7/10 | 1,317.0 | -2.4 | 1,362.7 | 6,439,400 | 226,700 | 3,744,600 | 16.52 |
| 7/3 | 1,350.0 | +0.2 | 1,416.7 | 15,948,000 | 266,100 | 3,757,000 | 14.12 |
| 6/26 | 1,348.0 | +0.7 | 1,346.9 | 10,116,400 | 243,800 | 3,877,000 | 15.90 |
▶︎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