!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,090.0 | 2,118.0 | 2,061.0 | 2,103.5 | +23.0 | +1.1 | 2,857,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,080.0 | 2,151.0 | 1,957.0 | 2,033.0 | -70.0 | -3.3 | 7,890,900 |
21/09 | 1,996.0 | 2,257.0 | 1,993.0 | 2,103.0 | +114.0 | +5.7 | 11,411,800 |
21/08 | 1,952.0 | 2,041.0 | 1,870.0 | 1,989.0 | +32.0 | +1.6 | 12,835,300 |
21/07 | 2,041.0 | 2,118.0 | 1,915.0 | 1,957.0 | -73.0 | -3.6 | 16,383,200 |
21/06 | 1,588.0 | 2,038.0 | 1,580.0 | 2,030.0 | +451.0 | +28.6 | 19,744,500 |
21/05 | 1,442.0 | 1,672.0 | 1,403.0 | 1,579.0 | +130.0 | +9.0 | 14,462,800 |
21/04 | 1,464.0 | 1,548.0 | 1,426.0 | 1,449.0 | -10.0 | -0.7 | 11,215,000 |
21/03 | 1,352.0 | 1,505.0 | 1,334.0 | 1,459.0 | +131.0 | +9.9 | 16,516,400 |
21/02 | 1,405.0 | 1,470.0 | 1,328.0 | 1,328.0 | -25.0 | -1.9 | 12,729,100 |
21/01 | 1,354.0 | 1,413.0 | 1,309.0 | 1,353.0 | +11.0 | +0.8 | 13,638,800 |
20/12 | 1,316.0 | 1,369.0 | 1,259.0 | 1,342.0 | +27.0 | +2.1 | 14,875,200 |
20/11 | 1,190.0 | 1,368.0 | 1,190.0 | 1,315.0 | +150.0 | +12.9 | 18,228,500 |
20/10 | 1,348.0 | 1,375.0 | 1,153.0 | 1,165.0 | -171.0 | -12.8 | 16,604,700 |
20/09 | 1,309.0 | 1,383.0 | 1,281.0 | 1,336.0 | +22.0 | +1.7 | 23,436,800 |
20/08 | 1,151.0 | 1,438.0 | 1,151.0 | 1,314.0 | +80.0 | +6.5 | 30,968,700 |
20/07 | 1,433.0 | 1,448.0 | 1,228.0 | 1,234.0 | -201.0 | -14.0 | 29,192,800 |
20/06 | 1,371.0 | 1,608.0 | 1,310.0 | 1,435.0 | +154.0 | +12.0 | 75,400,900 |
20/05 | 1,134.0 | 1,312.0 | 1,026.0 | 1,281.0 | +137.0 | +12.0 | 33,935,300 |
20/04 | 1,033.0 | 1,157.0 | 959.0 | 1,144.0 | +111.0 | +10.8 | 18,842,900 |
20/03 | 1,341.0 | 1,393.0 | 997.0 | 1,033.0 | -317.0 | -23.5 | 20,041,000 |
20/02 | 1,541.0 | 1,630.0 | 1,333.0 | 1,350.0 | -271.0 | -16.7 | 13,253,200 |
20/01 | 1,598.0 | 1,796.0 | 1,585.0 | 1,621.0 | -3.0 | -0.2 | 13,988,000 |
19/12 | 1,629.0 | 1,683.0 | 1,594.0 | 1,624.0 | -13.0 | -0.8 | 6,572,000 |
19/11 | 1,658.0 | 1,755.0 | 1,602.0 | 1,637.0 | +10.0 | +0.6 | 10,603,600 |
19/10 | 1,515.0 | 1,669.0 | 1,465.0 | 1,627.0 | +101.0 | +6.6 | 10,201,800 |
19/09 | 1,370.0 | 1,579.0 | 1,369.0 | 1,526.0 | +163.0 | +12.0 | 7,852,300 |
19/08 | 1,334.0 | 1,368.0 | 1,237.0 | 1,363.0 | -33.0 | -2.4 | 7,459,100 |
19/07 | 1,418.0 | 1,468.0 | 1,372.0 | 1,396.0 | +8.0 | +0.6 | 6,287,200 |
19/06 | 1,326.0 | 1,417.0 | 1,316.0 | 1,388.0 | +24.0 | +1.8 | 6,621,400 |
19/05 | 1,336.0 | 1,477.0 | 1,268.0 | 1,364.0 | +16.0 | +1.2 | 7,539,200 |
▶︎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