！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) | 1,667.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,155.5 (24/01/24) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,960.0 | 2,079.0 | 1,960.0 | 2,078.0 | +121.0 | +6.2 | 4,946,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,000.0 | 2,025.0 | 1,944.0 | 1,957.0 | -56.0 | -2.8 | 2,675,600 |
| 4/12 | 1,956.0 | 2,024.5 | 1,935.5 | 2,013.0 | +78.5 | +4.1 | 2,278,900 |
| 4/5 | 1,947.5 | 1,960.5 | 1,882.5 | 1,934.5 | -15.0 | -0.8 | 2,724,700 |
| 3/29 | 2,031.0 | 2,047.0 | 1,922.0 | 1,949.5 | -73.0 | -3.6 | 2,557,000 |
| 3/22 | 2,031.5 | 2,063.5 | 1,995.0 | 2,022.5 | -0.5 | +0.0 | 1,918,100 |
| 3/15 | 2,010.5 | 2,052.0 | 1,931.5 | 2,023.0 | -15.0 | -0.7 | 3,024,700 |
| 3/8 | 1,995.5 | 2,102.0 | 1,985.0 | 2,038.0 | +37.5 | +1.9 | 3,844,200 |
| 3/1 | 2,041.0 | 2,071.5 | 1,969.5 | 2,000.5 | -33.5 | -1.7 | 3,533,000 |
| 2/22 | 2,040.0 | 2,047.5 | 2,009.0 | 2,034.0 | -8.0 | -0.4 | 1,857,700 |
| 2/16 | 2,104.5 | 2,105.0 | 1,995.0 | 2,042.0 | -48.0 | -2.3 | 3,136,700 |
| 2/9 | 2,075.0 | 2,104.0 | 2,028.5 | 2,090.0 | +24.5 | +1.2 | 2,941,700 |
| 2/2 | 2,067.0 | 2,102.5 | 2,052.0 | 2,065.5 | -18.0 | -0.9 | 3,678,000 |
| 1/26 | 2,043.0 | 2,155.5 | 2,031.0 | 2,083.5 | +44.0 | +2.2 | 3,828,800 |
| 1/19 | 2,010.0 | 2,066.5 | 1,976.0 | 2,039.5 | +31.0 | +1.5 | 2,529,300 |
| 1/12 | 2,048.0 | 2,068.5 | 1,982.0 | 2,008.5 | -33.5 | -1.6 | 2,542,200 |
| 1/5 | 2,002.0 | 2,065.5 | 1,970.0 | 2,042.0 | +16.5 | +0.8 | 1,406,400 |
| 12/29 | 2,029.0 | 2,035.5 | 1,975.0 | 2,025.5 | +13.0 | +0.7 | 1,820,800 |
| 12/22 | 2,101.0 | 2,105.5 | 2,007.5 | 2,012.5 | -138.5 | -6.4 | 4,197,100 |
| 12/15 | 1,918.0 | 2,242.5 | 1,895.0 | 2,151.0 | +258.5 | +13.7 | 7,266,100 |
| 12/8 | 1,885.0 | 1,933.0 | 1,868.5 | 1,892.5 | -8.5 | -0.5 | 1,613,900 |
| 12/1 | 1,893.0 | 1,924.0 | 1,865.0 | 1,901.0 | +16.5 | +0.9 | 1,404,100 |
| 11/24 | 1,919.0 | 1,933.5 | 1,850.0 | 1,884.5 | -49.0 | -2.5 | 1,923,700 |
| 11/17 | 1,901.0 | 1,966.0 | 1,881.0 | 1,933.5 | +49.5 | +2.6 | 1,584,900 |
| 11/10 | 1,880.0 | 1,943.0 | 1,831.5 | 1,884.0 | +24.0 | +1.3 | 4,755,300 |
| 11/2 | 1,840.0 | 1,878.5 | 1,815.5 | 1,860.0 | -12.5 | -0.7 | 2,760,900 |
| 10/27 | 1,921.5 | 1,947.5 | 1,835.0 | 1,872.5 | -63.0 | -3.3 | 2,703,100 |
| 10/20 | 1,920.0 | 1,949.5 | 1,888.0 | 1,935.5 | +5.0 | +0.3 | 2,289,600 |
| 10/13 | 1,874.5 | 1,953.5 | 1,874.5 | 1,930.5 | +63.0 | +3.4 | 2,113,600 |
| 10/6 | 1,820.5 | 1,880.5 | 1,803.0 | 1,867.5 | +51.0 | +2.8 | 2,886,900 |
| 9/29 | 1,824.5 | 1,837.5 | 1,798.5 | 1,816.5 | -2.5 | -0.1 | 2,244,400 |
▶︎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