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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,043.0 | 2,065.0 | 2,005.0 | 2,023.0 | -16.5 | -0.8 | 1,777,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,845.0 | 1,855.0 | 1,802.0 | 1,819.0 | -34.0 | -1.8 | 1,868,000 |
| 9/15 | 1,885.5 | 1,903.5 | 1,780.5 | 1,853.0 | -36.5 | -1.9 | 5,588,100 |
| 9/8 | 1,900.0 | 1,921.5 | 1,884.5 | 1,889.5 | +0.5 | +0.0 | 2,211,800 |
| 9/1 | 1,817.0 | 1,891.0 | 1,806.5 | 1,889.0 | +87.0 | +4.8 | 1,409,400 |
| 8/25 | 1,810.0 | 1,829.5 | 1,793.0 | 1,802.0 | -4.0 | -0.2 | 1,353,000 |
| 8/18 | 1,830.0 | 1,832.5 | 1,785.0 | 1,806.0 | -18.5 | -1.0 | 1,704,600 |
| 8/10 | 1,885.5 | 1,907.5 | 1,798.0 | 1,824.5 | -78.0 | -4.1 | 3,258,100 |
| 8/4 | 1,962.0 | 1,990.0 | 1,877.5 | 1,902.5 | -36.5 | -1.9 | 1,821,100 |
| 7/28 | 1,950.0 | 1,963.5 | 1,919.0 | 1,939.0 | +1.0 | +0.1 | 1,567,600 |
| 7/21 | 1,925.0 | 1,956.0 | 1,922.5 | 1,938.0 | +20.0 | +1.0 | 1,597,200 |
| 7/14 | 1,913.5 | 1,933.0 | 1,898.0 | 1,918.0 | +12.0 | +0.6 | 1,915,900 |
| 7/7 | 1,949.5 | 1,951.0 | 1,883.5 | 1,906.0 | -32.0 | -1.7 | 2,401,500 |
| 6/30 | 1,890.5 | 1,955.5 | 1,884.0 | 1,938.0 | +43.0 | +2.3 | 2,038,200 |
| 6/23 | 1,899.5 | 1,927.0 | 1,894.0 | 1,895.0 | -2.0 | -0.1 | 2,993,900 |
| 6/16 | 1,905.0 | 1,953.0 | 1,879.5 | 1,897.0 | -6.0 | -0.3 | 3,074,300 |
| 6/9 | 1,925.0 | 1,941.5 | 1,891.0 | 1,903.0 | -11.0 | -0.6 | 3,910,800 |
| 6/2 | 1,945.0 | 1,953.0 | 1,861.0 | 1,914.0 | +6.0 | +0.3 | 4,318,400 |
| 5/26 | 1,882.0 | 1,914.0 | 1,850.0 | 1,908.0 | +8.0 | +0.4 | 2,787,600 |
| 5/19 | 1,945.0 | 1,945.0 | 1,873.0 | 1,900.0 | -25.0 | -1.3 | 4,213,200 |
| 5/12 | 1,750.0 | 1,997.0 | 1,722.0 | 1,925.0 | +183.0 | +10.5 | 4,978,500 |
| 5/2 | 1,698.0 | 1,745.0 | 1,695.0 | 1,742.0 | +56.0 | +3.3 | 897,000 |
| 4/28 | 1,668.0 | 1,686.0 | 1,636.0 | 1,686.0 | +16.0 | +1.0 | 2,030,100 |
| 4/21 | 1,650.0 | 1,684.0 | 1,611.0 | 1,670.0 | +32.0 | +2.0 | 2,190,000 |
| 4/14 | 1,645.0 | 1,664.0 | 1,632.0 | 1,638.0 | +2.0 | +0.1 | 2,280,300 |
| 4/7 | 1,705.0 | 1,705.0 | 1,621.0 | 1,636.0 | -29.0 | -1.7 | 2,480,700 |
| 3/31 | 1,648.0 | 1,683.0 | 1,624.0 | 1,665.0 | +42.0 | +2.6 | 3,923,100 |
| 3/24 | 1,597.0 | 1,624.0 | 1,573.0 | 1,623.0 | +12.0 | +0.7 | 2,780,000 |
| 3/17 | 1,588.0 | 1,618.0 | 1,571.0 | 1,611.0 | +17.0 | +1.1 | 3,094,900 |
▶︎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
