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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 2,117.5 | 2,141.5 | 2,013.0 | 2,044.0 | -66.5 | -3.2 | 3,067,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,336.0 | 1,477.0 | 1,268.0 | 1,364.0 | +16.0 | +1.2 | 7,539,200 |
19/04 | 1,314.0 | 1,394.0 | 1,307.0 | 1,348.0 | +56.0 | +4.3 | 4,791,400 |
19/03 | 1,275.0 | 1,367.0 | 1,243.0 | 1,292.0 | +42.0 | +3.4 | 9,458,100 |
19/02 | 1,207.0 | 1,326.0 | 1,194.0 | 1,250.0 | +13.0 | +1.1 | 5,807,700 |
19/01 | 1,153.0 | 1,268.0 | 1,144.0 | 1,237.0 | +70.0 | +6.0 | 5,326,400 |
18/12 | 1,293.0 | 1,304.0 | 1,093.0 | 1,167.0 | -105.0 | -8.3 | 7,515,500 |
18/11 | 1,250.0 | 1,360.0 | 1,213.0 | 1,272.0 | -95.0 | -7.0 | 6,293,700 |
18/10 | 1,550.0 | 1,576.0 | 1,270.0 | 1,367.0 | -191.0 | -12.3 | 6,512,500 |
18/09 | 1,475.0 | 1,583.0 | 1,380.0 | 1,558.0 | +92.0 | +6.3 | 5,522,200 |
18/08 | 1,460.0 | 1,541.0 | 1,388.0 | 1,466.0 | +14.0 | +1.0 | 6,134,400 |
18/07 | 1,410.0 | 1,472.0 | 1,331.0 | 1,452.0 | +43.0 | +3.1 | 4,014,100 |
18/06 | 1,380.0 | 1,480.0 | 1,332.0 | 1,409.0 | +9.0 | +0.6 | 6,246,300 |
18/05 | 1,550.0 | 1,599.0 | 1,377.0 | 1,400.0 | -144.0 | -9.3 | 6,216,600 |
18/04 | 1,442.0 | 1,545.0 | 1,406.0 | 1,544.0 | +116.0 | +8.1 | 4,352,700 |
18/03 | 1,470.0 | 1,504.0 | 1,374.0 | 1,428.0 | -57.0 | -3.8 | 6,449,200 |
18/02 | 1,664.0 | 1,682.0 | 1,403.0 | 1,485.0 | -179.0 | -10.8 | 6,005,700 |
18/01 | 1,621.0 | 1,739.0 | 1,620.0 | 1,664.0 | +53.0 | +3.3 | 4,460,000 |
17/12 | 1,634.0 | 1,650.0 | 1,570.0 | 1,611.0 | -7.0 | -0.4 | 3,471,200 |
17/11 | 1,600.0 | 1,692.0 | 1,591.0 | 1,618.0 | +54.0 | +3.5 | 6,052,300 |
17/10 | 1,510.0 | 1,598.0 | 1,509.0 | 1,564.0 | +63.0 | +4.2 | 6,663,300 |
17/09 | 1,502.0 | 1,524.0 | 1,444.0 | 1,501.0 | +8.0 | +0.5 | 4,714,100 |
17/08 | 1,541.0 | 1,581.0 | 1,465.0 | 1,493.0 | -58.0 | -3.7 | 6,530,300 |
17/07 | 1,414.0 | 1,628.0 | 1,395.0 | 1,551.0 | +139.0 | +9.8 | 6,852,900 |
17/06 | 1,432.0 | 1,489.0 | 1,402.0 | 1,412.0 | -10.0 | -0.7 | 5,564,200 |
17/05 | 1,387.0 | 1,496.0 | 1,346.0 | 1,422.0 | +22.0 | +1.6 | 7,418,000 |
17/04 | 1,420.0 | 1,420.0 | 1,333.0 | 1,400.0 | -7.0 | -0.5 | 7,903,700 |
17/03 | 1,440.0 | 1,524.0 | 1,404.0 | 1,407.0 | -29.0 | -2.0 | 7,215,100 |
17/02 | 1,425.0 | 1,474.0 | 1,418.0 | 1,436.0 | +1.0 | +0.1 | 5,199,400 |
17/01 | 1,490.0 | 1,545.0 | 1,407.0 | 1,435.0 | -56.0 | -3.8 | 4,507,700 |
16/12 | 1,413.0 | 1,508.0 | 1,396.0 | 1,491.0 | +112.0 | +8.1 | 4,785,300 |
▶︎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