日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウシオ電機(6925)の株価時系列情報

ウシオ電機(6925)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 1,990 2,021 1,982 2,001 535,300
2024/04/17 2,018 2,025 1,987 1,987 569,900
2024/04/16 1,989 2,018 1,984 2,010 551,000
2024/04/15 2,000 2,004 1,981 1,999 436,800
2024/04/12 2,000 2,025 1,996 2,013 591,300
2024/04/11 1,972 1,983 1,955 1,980 424,000
2024/04/10 1,939 1,983 1,936 1,977 468,600
2024/04/09 1,944 1,952 1,936 1,942 365,800
2024/04/08 1,956 1,964 1,936 1,946 429,200
2024/04/05 1,932 1,953 1,916 1,935 475,800
2024/04/04 1,940 1,961 1,929 1,940 418,600
2024/04/03 1,893 1,931 1,883 1,921 713,300
2024/04/02 1,912 1,913 1,884 1,887 641,800
2024/04/01 1,948 1,951 1,913 1,913 475,200
2024/03/29 1,939 1,953 1,922 1,950 290,300
2024/03/28 1,957 1,961 1,928 1,930 536,000
2024/03/27 1,989 2,008 1,981 1,992 637,200
2024/03/26 2,017 2,017 1,982 1,982 513,500
2024/03/25 2,031 2,047 2,008 2,016 580,000
2024/03/22 2,049 2,049 2,018 2,023 384,900
2024/03/21 2,022 2,064 2,020 2,049 514,700
2024/03/19 2,011 2,041 2,002 2,017 537,700
2024/03/18 2,032 2,036 1,995 2,014 480,800
2024/03/15 2,014 2,052 2,011 2,023 1,038,500
2024/03/14 2,012 2,035 1,993 2,035 436,000
2024/03/13 2,000 2,010 1,975 2,007 492,500
2024/03/12 1,965 1,978 1,932 1,974 395,000
2024/03/11 2,011 2,018 1,949 1,973 662,700
2024/03/08 2,000 2,052 1,985 2,038 692,800
2024/03/07 2,076 2,076 2,021 2,022 679,600
2024/03/06 2,063 2,102 2,051 2,072 701,900
2024/03/05 2,023 2,088 2,014 2,078 1,213,000
2024/03/04 1,996 2,022 1,987 2,008 556,900
2024/03/01 1,980 2,007 1,978 2,001 669,200
2024/02/29 2,025 2,025 1,970 1,982 973,900
2024/02/28 2,065 2,069 2,030 2,033 486,700
2024/02/27 2,028 2,072 2,023 2,070 686,600
2024/02/26 2,041 2,063 2,027 2,032 716,600
2024/02/22 2,031 2,040 2,019 2,034 553,100
2024/02/21 2,015 2,035 2,009 2,029 369,900
2024/02/20 2,011 2,029 2,011 2,026 488,700
2024/02/19 2,040 2,048 2,017 2,028 446,000
2024/02/16 2,026 2,057 2,025 2,042 721,800
2024/02/15 2,066 2,075 1,995 2,030 649,100
2024/02/14 2,060 2,074 2,036 2,066 641,000
2024/02/13 2,105 2,105 2,011 2,064 1,124,800
2024/02/09 2,082 2,103 2,071 2,090 659,200
2024/02/08 2,053 2,097 2,050 2,083 474,800
2024/02/07 2,074 2,081 2,029 2,057 423,700
2024/02/06 2,061 2,104 2,056 2,075 552,000
2024/02/05 2,075 2,088 2,049 2,077 832,000
2024/02/02 2,065 2,078 2,052 2,066 1,371,300
2024/02/01 2,064 2,073 2,053 2,062 845,300
2024/01/31 2,060 2,079 2,053 2,076 522,400
2024/01/30 2,090 2,103 2,077 2,078 522,200
2024/01/29 2,067 2,086 2,060 2,084 416,800
2024/01/26 2,091 2,103 2,075 2,084 414,700
2024/01/25 2,103 2,135 2,103 2,130 456,600
2024/01/24 2,125 2,156 2,092 2,109 831,200
2024/01/23 2,100 2,150 2,093 2,122 1,628,900
2024/01/22 2,043 2,063 2,031 2,060 497,400
2024/01/19 2,034 2,067 2,031 2,040 869,600
2024/01/18 1,977 2,024 1,977 2,008 425,300
2024/01/17 1,998 2,014 1,976 1,976 385,800
2024/01/16 2,031 2,031 1,979 1,980 385,400
2024/01/15 2,010 2,052 1,998 2,035 463,200
2024/01/12 2,043 2,043 1,991 2,009 600,600
2024/01/11 2,010 2,056 1,982 2,043 753,100
2024/01/10 2,048 2,069 2,047 2,060 739,800
2024/01/09 2,048 2,050 2,028 2,045 448,700
2024/01/05 2,035 2,066 2,032 2,042 888,500
2024/01/04 2,002 2,034 1,970 2,028 517,900
2023/12/29 2,010 2,036 2,001 2,026 413,100
2023/12/28 2,012 2,025 2,000 2,010 272,700
2023/12/27 2,019 2,028 2,006 2,009 422,100
2023/12/26 1,985 1,992 1,975 1,988 369,500
2023/12/25 2,029 2,029 1,977 2,000 343,400
2023/12/22 2,023 2,043 2,008 2,013 1,156,500
2023/12/21 2,055 2,055 2,017 2,028 929,100
2023/12/20 2,066 2,099 2,065 2,076 574,400
2023/12/19 2,072 2,085 2,040 2,057 664,800
2023/12/18 2,101 2,106 2,067 2,088 872,300
2023/12/15 2,165 2,191 2,130 2,151 1,092,200
2023/12/14 2,200 2,243 2,152 2,164 2,323,900
2023/12/13 2,150 2,210 2,071 2,155 3,270,800
2023/12/12 1,918 1,932 1,914 1,919 268,300
2023/12/11 1,918 1,921 1,895 1,905 310,900
2023/12/08 1,933 1,933 1,888 1,893 406,200
2023/12/07 1,910 1,921 1,902 1,906 224,800
2023/12/06 1,901 1,930 1,899 1,925 296,000
2023/12/05 1,890 1,908 1,889 1,897 364,300
2023/12/04 1,885 1,897 1,869 1,892 322,600
2023/12/01 1,924 1,924 1,893 1,901 216,700
2023/11/30 1,900 1,911 1,896 1,905 349,900
2023/11/29 1,880 1,897 1,880 1,890 191,400
2023/11/28 1,870 1,892 1,865 1,887 278,500
2023/11/27 1,893 1,893 1,870 1,872 367,600
2023/11/24 1,889 1,898 1,877 1,885 274,200
2023/11/22 1,862 1,889 1,861 1,881 306,000
2023/11/21 1,885 1,889 1,850 1,861 931,000
2023/11/20 1,919 1,934 1,912 1,916 412,500
2023/11/17 1,921 1,937 1,918 1,934 291,400
2023/11/16 1,934 1,936 1,908 1,921 327,300
2023/11/15 1,927 1,966 1,924 1,959 491,500
2023/11/14 1,900 1,909 1,891 1,904 261,600
2023/11/13 1,901 1,909 1,881 1,890 213,100
2023/11/10 1,876 1,884 1,862 1,884 290,700
2023/11/09 1,877 1,892 1,871 1,888 522,100
2023/11/08 1,904 1,943 1,832 1,870 1,115,300
2023/11/07 1,916 1,916 1,857 1,902 1,650,000
2023/11/06 1,880 1,909 1,864 1,876 1,177,200
2023/11/02 1,877 1,879 1,856 1,860 758,800
2023/11/01 1,856 1,876 1,855 1,866 406,900
2023/10/31 1,826 1,841 1,818 1,830 537,200
2023/10/30 1,840 1,845 1,816 1,829 1,058,000
2023/10/27 1,851 1,889 1,848 1,873 524,300
2023/10/26 1,875 1,879 1,835 1,837 678,100
2023/10/25 1,901 1,905 1,883 1,889 438,300
2023/10/24 1,915 1,931 1,880 1,902 484,600
2023/10/23 1,922 1,948 1,915 1,915 577,800
2023/10/20 1,899 1,950 1,892 1,936 737,600
2023/10/19 1,890 1,929 1,888 1,921 433,100
2023/10/18 1,914 1,920 1,898 1,914 262,000
2023/10/17 1,915 1,936 1,911 1,915 405,700
2023/10/16 1,920 1,931 1,894 1,900 451,200
2023/10/13 1,936 1,952 1,929 1,931 429,800
2023/10/12 1,920 1,954 1,916 1,952 740,000
2023/10/11 1,899 1,908 1,892 1,899 510,900
2023/10/10 1,875 1,892 1,875 1,890 432,900
2023/10/06 1,859 1,881 1,857 1,868 491,300
2023/10/05 1,825 1,849 1,820 1,849 548,800
2023/10/04 1,807 1,831 1,803 1,818 725,600
2023/10/03 1,827 1,834 1,820 1,825 458,700
2023/10/02 1,821 1,865 1,819 1,839 662,500
2023/09/29 1,829 1,835 1,810 1,817 600,200
2023/09/28 1,817 1,838 1,808 1,828 505,200
2023/09/27 1,808 1,816 1,800 1,816 448,300
2023/09/26 1,807 1,818 1,799 1,808 419,900
2023/09/25 1,825 1,828 1,816 1,819 270,800
2023/09/22 1,803 1,830 1,802 1,819 412,000
2023/09/21 1,830 1,842 1,811 1,817 394,900
2023/09/20 1,845 1,855 1,837 1,837 503,900
2023/09/19 1,845 1,853 1,832 1,847 557,200
2023/09/15 1,815 1,864 1,812 1,853 1,009,700
2023/09/14 1,792 1,826 1,791 1,806 1,379,700
2023/09/13 1,885 1,888 1,781 1,793 2,063,000
2023/09/12 1,880 1,904 1,843 1,889 803,000
2023/09/11 1,886 1,891 1,874 1,876 332,700
2023/09/08 1,890 1,901 1,885 1,890 367,600
2023/09/07 1,907 1,917 1,887 1,891 527,100
2023/09/06 1,920 1,922 1,905 1,910 370,100
2023/09/05 1,910 1,920 1,899 1,920 478,700
2023/09/04 1,900 1,920 1,893 1,911 468,300
2023/09/01 1,847 1,891 1,842 1,889 503,700
2023/08/31 1,831 1,841 1,827 1,837 309,000
2023/08/30 1,824 1,840 1,822 1,829 218,400
2023/08/29 1,821 1,825 1,814 1,815 193,900
2023/08/28 1,817 1,820 1,807 1,817 184,400
2023/08/25 1,803 1,809 1,797 1,802 237,200
2023/08/24 1,819 1,828 1,813 1,819 223,600
2023/08/23 1,799 1,817 1,793 1,817 186,400
2023/08/22 1,829 1,830 1,801 1,810 342,600
2023/08/21 1,810 1,829 1,810 1,818 363,200
2023/08/18 1,795 1,816 1,792 1,806 272,000
2023/08/17 1,809 1,815 1,790 1,807 344,700
2023/08/16 1,787 1,816 1,785 1,802 333,300
2023/08/15 1,799 1,818 1,799 1,809 311,300
2023/08/14 1,830 1,833 1,789 1,797 443,300
2023/08/10 1,806 1,837 1,798 1,825 557,900
2023/08/09 1,808 1,842 1,802 1,828 650,700
2023/08/08 1,866 1,870 1,820 1,833 1,288,700
2023/08/07 1,886 1,908 1,878 1,885 760,800
2023/08/04 1,881 1,909 1,878 1,903 464,400
2023/08/03 1,936 1,936 1,904 1,904 389,900
2023/08/02 1,957 1,987 1,953 1,961 324,000
2023/08/01 1,972 1,990 1,967 1,987 255,100
2023/07/31 1,962 1,970 1,956 1,969 387,700
2023/07/28 1,927 1,949 1,919 1,939 426,800
2023/07/27 1,941 1,950 1,939 1,946 186,800
2023/07/26 1,962 1,963 1,953 1,958 222,100
2023/07/25 1,952 1,964 1,946 1,962 457,500
2023/07/24 1,950 1,952 1,940 1,948 274,400
2023/07/21 1,928 1,940 1,926 1,938 346,200
2023/07/20 1,935 1,942 1,928 1,931 370,800
2023/07/19 1,955 1,956 1,931 1,939 446,600
2023/07/18 1,925 1,946 1,923 1,945 433,600
2023/07/14 1,913 1,921 1,905 1,918 266,900
2023/07/13 1,902 1,911 1,899 1,907 364,900
2023/07/12 1,918 1,918 1,898 1,902 399,600
2023/07/11 1,929 1,933 1,906 1,913 462,400
2023/07/10 1,914 1,933 1,911 1,922 422,100
2023/07/07 1,889 1,917 1,884 1,906 562,000
2023/07/06 1,912 1,917 1,901 1,908 460,700
2023/07/05 1,915 1,926 1,906 1,921 498,800
2023/07/04 1,935 1,936 1,914 1,915 454,100
2023/07/03 1,950 1,951 1,939 1,944 425,900
2023/06/30 1,946 1,949 1,931 1,938 382,700
2023/06/29 1,944 1,956 1,937 1,949 633,600
2023/06/28 1,915 1,931 1,915 1,931 349,800
2023/06/27 1,911 1,913 1,899 1,906 395,900

このページの先頭へ