！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,002.0 | 2,155.5 | 1,882.5 | 2,078.0 | +52.5 | +2.6 | 49,423,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,619.0 | 2,242.5 | 1,517.0 | 2,025.5 | +398.5 | +24.5 | 145,242,400 |
| 2022 | 1,950.0 | 1,979.0 | 1,475.0 | 1,627.0 | -283.0 | -14.8 | 114,006,000 |
| 2021 | 1,354.0 | 2,334.0 | 1,309.0 | 1,910.0 | +568.0 | +42.3 | 156,857,300 |
| 2020 | 1,598.0 | 1,796.0 | 959.0 | 1,342.0 | -282.0 | -17.4 | 308,768,000 |
| 2019 | 1,153.0 | 1,755.0 | 1,144.0 | 1,624.0 | +457.0 | +39.2 | 88,520,200 |
| 2018 | 1,621.0 | 1,739.0 | 1,093.0 | 1,167.0 | -444.0 | -27.6 | 69,722,900 |
| 2017 | 1,490.0 | 1,692.0 | 1,333.0 | 1,611.0 | +120.0 | +8.1 | 72,092,200 |
| 2016 | 1,657.0 | 1,788.0 | 985.0 | 1,491.0 | -187.0 | -11.1 | 99,935,700 |
| 2015 | 1,269.0 | 1,873.0 | 1,224.0 | 1,678.0 | +410.0 | +32.3 | 113,055,800 |
| 2014 | 1,396.0 | 1,416.0 | 1,049.0 | 1,268.0 | -128.0 | -9.2 | 118,932,100 |
| 2013 | 970.0 | 1,502.0 | 871.0 | 1,396.0 | +454.0 | +48.2 | 148,454,700 |
| 2012 | 1,129.0 | 1,248.0 | 807.0 | 942.0 | -170.0 | -15.3 | 98,172,800 |
| 2011 | 1,601.0 | 1,719.0 | 1,030.0 | 1,112.0 | -436.0 | -28.2 | 106,712,500 |
| 2010 | 1,569.0 | 1,699.0 | 1,294.0 | 1,548.0 | +2.0 | +0.1 | 123,798,200 |
| 2009 | 1,235.0 | 1,912.0 | 1,133.0 | 1,546.0 | +369.0 | +31.4 | 134,386,200 |
| 2008 | 2,420.0 | 2,420.0 | 933.0 | 1,177.0 | -1,283.0 | -52.2 | 211,670,900 |
| 2007 | 2,480.0 | 2,745.0 | 2,005.0 | 2,460.0 | +15.0 | +0.6 | 165,107,600 |
| 2006 | 2,835.0 | 3,130.0 | 2,185.0 | 2,445.0 | -310.0 | -11.3 | 128,726,200 |
| 2005 | 1,909.0 | 3,000.0 | 1,861.0 | 2,755.0 | +840.0 | +43.9 | 136,012,900 |
| 2004 | 1,793.0 | 2,180.0 | 1,705.0 | 1,915.0 | +136.0 | +7.6 | 97,226,000 |
| 2003 | 1,305.0 | 2,015.0 | 1,080.0 | 1,779.0 | +479.0 | +36.9 | 102,500,000 |
| 2002 | 1,543.0 | 1,828.0 | 1,100.0 | 1,300.0 | -181.0 | -12.2 | 105,735,000 |
| 2001 | 1,835.0 | 2,135.0 | 1,428.0 | 1,481.0 | -384.0 | -20.6 | 66,119,000 |
| 2000 | 1,970.0 | 3,170.0 | 1,670.0 | 1,865.0 | -105.0 | -5.3 | 97,509,000 |
| 1999 | 1,001.0 | 2,090.0 | 980.0 | 1,970.0 | +979.0 | +98.8 | 73,690,000 |
| 1998 | 870.0 | 1,320.0 | 830.0 | 991.0 | +122.0 | +14.0 | 38,893,000 |
| 1997 | 1,270.0 | 1,660.0 | 845.0 | 869.0 | -391.0 | -31.0 | 91,796,000 |
| 1996 | 1,260.0 | 1,380.0 | 1,050.0 | 1,260.0 | +30.0 | +2.4 | 53,094,000 |
| 1995 | 1,150.0 | 1,260.0 | 780.0 | 1,230.0 | +80.0 | +7.0 | 68,315,000 |
| 1994 | 795.0 | 1,190.0 | 790.0 | 1,150.0 | +355.0 | +44.7 | 112,148,000 |
▶︎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