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15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) | 1,783.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,223.0 (24/11/07) | 1,783.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 2,043.0 | 2,065.0 | 2,036.5 | 2,057.5 | +18.0 | +0.9 | 1,010,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,098.0 | 2,115.5 | 2,025.0 | 2,039.5 | -33.5 | -1.6 | 1,464,800 |
| 11/22 | 2,090.0 | 2,092.5 | 2,050.0 | 2,073.0 | -28.5 | -1.4 | 1,807,600 |
| 11/15 | 2,155.0 | 2,187.5 | 2,099.0 | 2,101.5 | -50.0 | -2.3 | 1,980,400 |
| 11/8 | 2,076.0 | 2,223.0 | 2,071.0 | 2,151.5 | +62.5 | +3.0 | 2,131,100 |
| 11/1 | 2,035.0 | 2,117.5 | 2,034.5 | 2,089.0 | +49.5 | +2.4 | 1,667,000 |
| 10/25 | 2,077.0 | 2,079.0 | 2,030.0 | 2,039.5 | -39.5 | -1.9 | 1,359,800 |
| 10/18 | 2,125.0 | 2,144.5 | 2,064.5 | 2,079.0 | -25.0 | -1.2 | 1,116,600 |
| 10/11 | 2,110.0 | 2,143.0 | 2,091.0 | 2,104.0 | +11.0 | +0.5 | 1,602,900 |
| 10/4 | 2,010.0 | 2,103.0 | 2,000.5 | 2,093.0 | +20.0 | +1.0 | 1,523,000 |
| 9/27 | 2,066.0 | 2,105.0 | 1,986.0 | 2,073.0 | +14.5 | +0.7 | 1,573,700 |
| 9/20 | 2,052.5 | 2,075.0 | 2,012.5 | 2,058.5 | +7.5 | +0.4 | 1,799,000 |
| 9/13 | 1,987.0 | 2,058.0 | 1,985.0 | 2,051.0 | +50.0 | +2.5 | 1,775,000 |
| 9/6 | 2,080.0 | 2,082.5 | 1,973.0 | 2,001.0 | -73.5 | -3.5 | 1,431,400 |
| 8/30 | 2,080.5 | 2,096.0 | 2,040.5 | 2,074.5 | -25.5 | -1.2 | 1,036,100 |
| 8/23 | 2,080.0 | 2,114.0 | 2,055.5 | 2,100.0 | +3.5 | +0.2 | 838,100 |
| 8/16 | 2,031.0 | 2,107.0 | 2,031.0 | 2,096.5 | +65.5 | +3.2 | 902,900 |
| 8/9 | 1,950.0 | 2,076.5 | 1,783.5 | 2,031.0 | +12.0 | +0.6 | 3,764,300 |
| 8/2 | 2,108.0 | 2,163.0 | 1,991.0 | 2,019.0 | -71.0 | -3.4 | 1,760,000 |
| 7/26 | 2,184.0 | 2,190.0 | 2,086.5 | 2,090.0 | -90.5 | -4.2 | 1,383,100 |
| 7/19 | 2,188.0 | 2,209.5 | 2,157.0 | 2,180.5 | -3.5 | -0.2 | 1,196,500 |
| 7/12 | 2,127.0 | 2,197.5 | 2,124.0 | 2,184.0 | +57.0 | +2.7 | 2,098,700 |
| 7/5 | 2,103.5 | 2,153.0 | 2,091.5 | 2,127.0 | +35.0 | +1.7 | 2,092,900 |
| 6/28 | 2,033.0 | 2,106.5 | 2,031.0 | 2,092.0 | +45.5 | +2.2 | 1,765,500 |
| 6/21 | 2,070.0 | 2,076.0 | 2,022.5 | 2,046.5 | -25.0 | -1.2 | 2,752,000 |
| 6/14 | 2,043.5 | 2,109.5 | 2,043.5 | 2,071.5 | +27.5 | +1.4 | 1,544,600 |
| 6/7 | 2,117.5 | 2,141.5 | 2,013.0 | 2,044.0 | -66.5 | -3.2 | 2,535,300 |
| 5/31 | 2,097.5 | 2,119.5 | 2,034.5 | 2,110.5 | +13.0 | +0.6 | 2,203,700 |
| 5/24 | 1,989.5 | 2,106.0 | 1,982.5 | 2,097.5 | +101.5 | +5.1 | 2,099,300 |
| 5/17 | 2,083.5 | 2,169.5 | 1,928.0 | 1,996.0 | -90.0 | -4.3 | 4,940,700 |
| 5/10 | 2,116.0 | 2,118.0 | 2,070.0 | 2,086.0 | +15.0 | +0.7 | 1,393,200 |
▶︎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
