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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/26 | 1,891 | 1,913 | 1,884 | 1,906 | 276,200 |
| 2023/06/23 | 1,924 | 1,927 | 1,894 | 1,895 | 781,500 |
| 2023/06/22 | 1,917 | 1,926 | 1,913 | 1,916 | 488,500 |
| 2023/06/21 | 1,902 | 1,917 | 1,896 | 1,917 | 499,900 |
| 2023/06/20 | 1,908 | 1,913 | 1,899 | 1,909 | 639,700 |
| 2023/06/19 | 1,900 | 1,922 | 1,896 | 1,908 | 584,300 |
| 2023/06/16 | 1,896 | 1,898 | 1,880 | 1,897 | 595,000 |
| 2023/06/15 | 1,903 | 1,908 | 1,894 | 1,899 | 684,600 |
| 2023/06/14 | 1,951 | 1,952 | 1,903 | 1,903 | 680,400 |
| 2023/06/13 | 1,934 | 1,953 | 1,927 | 1,931 | 563,100 |
| 2023/06/12 | 1,905 | 1,927 | 1,903 | 1,921 | 551,200 |
| 2023/06/09 | 1,919 | 1,920 | 1,893 | 1,903 | 738,000 |
| 2023/06/08 | 1,900 | 1,913 | 1,892 | 1,901 | 745,100 |
| 2023/06/07 | 1,920 | 1,925 | 1,891 | 1,896 | 986,900 |
| 2023/06/06 | 1,919 | 1,919 | 1,902 | 1,911 | 789,800 |
| 2023/06/05 | 1,925 | 1,942 | 1,910 | 1,941 | 651,000 |
| 2023/06/02 | 1,906 | 1,921 | 1,901 | 1,914 | 429,400 |
| 2023/06/01 | 1,866 | 1,914 | 1,861 | 1,906 | 916,700 |
| 2023/05/31 | 1,914 | 1,918 | 1,896 | 1,896 | 1,270,400 |
| 2023/05/30 | 1,919 | 1,937 | 1,914 | 1,927 | 774,800 |
| 2023/05/29 | 1,945 | 1,953 | 1,919 | 1,931 | 927,100 |
| 2023/05/26 | 1,880 | 1,914 | 1,872 | 1,908 | 723,000 |
| 2023/05/25 | 1,859 | 1,872 | 1,850 | 1,862 | 492,200 |
| 2023/05/24 | 1,871 | 1,876 | 1,857 | 1,858 | 349,300 |
| 2023/05/23 | 1,883 | 1,910 | 1,877 | 1,883 | 607,500 |
| 2023/05/22 | 1,882 | 1,889 | 1,871 | 1,882 | 615,600 |
| 2023/05/19 | 1,904 | 1,922 | 1,896 | 1,900 | 668,300 |
| 2023/05/18 | 1,915 | 1,916 | 1,895 | 1,905 | 797,300 |
| 2023/05/17 | 1,904 | 1,910 | 1,887 | 1,897 | 606,000 |
| 2023/05/16 | 1,892 | 1,904 | 1,879 | 1,895 | 709,300 |
| 2023/05/15 | 1,945 | 1,945 | 1,873 | 1,892 | 1,432,300 |
| 2023/05/12 | 1,980 | 1,997 | 1,906 | 1,925 | 3,341,100 |
| 2023/05/11 | 1,748 | 1,760 | 1,738 | 1,751 | 574,100 |
| 2023/05/10 | 1,735 | 1,745 | 1,731 | 1,743 | 334,800 |
| 2023/05/09 | 1,736 | 1,743 | 1,722 | 1,742 | 296,500 |
| 2023/05/08 | 1,750 | 1,760 | 1,729 | 1,735 | 432,000 |
| 2023/05/02 | 1,715 | 1,745 | 1,710 | 1,742 | 526,600 |
| 2023/05/01 | 1,698 | 1,711 | 1,695 | 1,709 | 370,400 |
| 2023/04/28 | 1,679 | 1,686 | 1,667 | 1,686 | 487,500 |
| 2023/04/27 | 1,645 | 1,663 | 1,640 | 1,660 | 444,600 |
| 2023/04/26 | 1,652 | 1,653 | 1,636 | 1,645 | 453,900 |
| 2023/04/25 | 1,662 | 1,670 | 1,652 | 1,657 | 304,700 |
| 2023/04/24 | 1,668 | 1,670 | 1,649 | 1,655 | 339,400 |
| 2023/04/21 | 1,660 | 1,684 | 1,651 | 1,670 | 616,600 |
| 2023/04/20 | 1,614 | 1,655 | 1,611 | 1,652 | 503,000 |
| 2023/04/19 | 1,620 | 1,625 | 1,614 | 1,623 | 325,700 |
| 2023/04/18 | 1,631 | 1,637 | 1,623 | 1,625 | 406,200 |
| 2023/04/17 | 1,650 | 1,650 | 1,627 | 1,632 | 338,500 |
| 2023/04/14 | 1,651 | 1,651 | 1,632 | 1,638 | 419,400 |
| 2023/04/13 | 1,644 | 1,647 | 1,632 | 1,642 | 387,000 |
| 2023/04/12 | 1,654 | 1,663 | 1,647 | 1,648 | 452,300 |
| 2023/04/11 | 1,651 | 1,664 | 1,639 | 1,650 | 669,500 |
| 2023/04/10 | 1,645 | 1,648 | 1,636 | 1,643 | 352,100 |
| 2023/04/07 | 1,623 | 1,641 | 1,621 | 1,636 | 328,900 |
| 2023/04/06 | 1,634 | 1,636 | 1,623 | 1,633 | 518,400 |
| 2023/04/05 | 1,664 | 1,670 | 1,656 | 1,660 | 383,800 |
| 2023/04/04 | 1,676 | 1,682 | 1,662 | 1,682 | 617,600 |
| 2023/04/03 | 1,705 | 1,705 | 1,683 | 1,688 | 632,000 |
| 2023/03/31 | 1,663 | 1,683 | 1,658 | 1,665 | 925,800 |
| 2023/03/30 | 1,645 | 1,667 | 1,633 | 1,666 | 1,016,800 |
| 2023/03/29 | 1,651 | 1,673 | 1,637 | 1,673 | 803,800 |
| 2023/03/28 | 1,635 | 1,648 | 1,629 | 1,643 | 506,200 |
| 2023/03/27 | 1,648 | 1,648 | 1,624 | 1,635 | 670,500 |
| 2023/03/24 | 1,608 | 1,624 | 1,602 | 1,623 | 397,100 |
| 2023/03/23 | 1,591 | 1,608 | 1,573 | 1,605 | 464,200 |
| 2023/03/22 | 1,580 | 1,594 | 1,576 | 1,590 | 1,104,000 |
| 2023/03/20 | 1,597 | 1,605 | 1,579 | 1,581 | 814,700 |
| 2023/03/17 | 1,616 | 1,618 | 1,598 | 1,611 | 541,400 |
| 2023/03/16 | 1,587 | 1,606 | 1,583 | 1,595 | 612,600 |
| 2023/03/15 | 1,597 | 1,615 | 1,589 | 1,605 | 546,000 |
| 2023/03/14 | 1,584 | 1,588 | 1,571 | 1,580 | 775,800 |
| 2023/03/13 | 1,588 | 1,597 | 1,577 | 1,597 | 619,100 |
| 2023/03/10 | 1,589 | 1,609 | 1,589 | 1,594 | 896,500 |
| 2023/03/09 | 1,611 | 1,622 | 1,610 | 1,615 | 663,000 |
| 2023/03/08 | 1,582 | 1,606 | 1,575 | 1,606 | 1,066,800 |
| 2023/03/07 | 1,595 | 1,602 | 1,592 | 1,594 | 709,900 |
| 2023/03/06 | 1,581 | 1,592 | 1,577 | 1,592 | 761,300 |
| 2023/03/03 | 1,589 | 1,590 | 1,578 | 1,581 | 645,800 |
| 2023/03/02 | 1,595 | 1,598 | 1,574 | 1,576 | 509,100 |
| 2023/03/01 | 1,569 | 1,583 | 1,563 | 1,576 | 927,300 |
| 2023/02/28 | 1,572 | 1,573 | 1,556 | 1,556 | 556,100 |
| 2023/02/27 | 1,550 | 1,567 | 1,547 | 1,561 | 827,000 |
| 2023/02/24 | 1,570 | 1,577 | 1,561 | 1,575 | 517,400 |
| 2023/02/22 | 1,576 | 1,595 | 1,568 | 1,568 | 644,200 |
| 2023/02/21 | 1,603 | 1,614 | 1,594 | 1,595 | 888,500 |
| 2023/02/20 | 1,556 | 1,594 | 1,552 | 1,593 | 950,700 |
| 2023/02/17 | 1,532 | 1,555 | 1,532 | 1,554 | 772,800 |
| 2023/02/16 | 1,549 | 1,552 | 1,535 | 1,542 | 461,900 |
| 2023/02/15 | 1,535 | 1,545 | 1,528 | 1,538 | 530,100 |
| 2023/02/14 | 1,552 | 1,555 | 1,543 | 1,547 | 813,600 |
| 2023/02/13 | 1,544 | 1,549 | 1,517 | 1,543 | 1,373,900 |
| 2023/02/10 | 1,565 | 1,581 | 1,551 | 1,556 | 1,382,400 |
| 2023/02/09 | 1,560 | 1,574 | 1,550 | 1,573 | 1,025,700 |
| 2023/02/08 | 1,591 | 1,610 | 1,577 | 1,587 | 826,400 |
| 2023/02/07 | 1,562 | 1,612 | 1,556 | 1,585 | 1,754,600 |
| 2023/02/06 | 1,541 | 1,576 | 1,535 | 1,548 | 2,847,300 |
| 2023/02/03 | 1,700 | 1,720 | 1,693 | 1,712 | 580,300 |
| 2023/02/02 | 1,712 | 1,712 | 1,682 | 1,698 | 479,500 |
| 2023/02/01 | 1,741 | 1,747 | 1,702 | 1,703 | 355,600 |
| 2023/01/31 | 1,748 | 1,754 | 1,726 | 1,731 | 365,800 |
| 2023/01/30 | 1,718 | 1,740 | 1,718 | 1,740 | 432,900 |
| 2023/01/27 | 1,732 | 1,738 | 1,708 | 1,709 | 217,300 |
| 2023/01/26 | 1,734 | 1,747 | 1,726 | 1,737 | 322,300 |
| 2023/01/25 | 1,728 | 1,739 | 1,719 | 1,726 | 401,400 |
| 2023/01/24 | 1,730 | 1,739 | 1,719 | 1,735 | 334,600 |
| 2023/01/23 | 1,702 | 1,709 | 1,689 | 1,709 | 372,800 |
| 2023/01/20 | 1,678 | 1,688 | 1,675 | 1,685 | 406,300 |
| 2023/01/19 | 1,680 | 1,686 | 1,672 | 1,681 | 484,800 |
| 2023/01/18 | 1,672 | 1,701 | 1,661 | 1,680 | 310,500 |
| 2023/01/17 | 1,651 | 1,679 | 1,651 | 1,668 | 336,100 |
| 2023/01/16 | 1,663 | 1,672 | 1,646 | 1,650 | 404,500 |
| 2023/01/13 | 1,692 | 1,707 | 1,677 | 1,680 | 419,600 |
| 2023/01/12 | 1,683 | 1,697 | 1,678 | 1,692 | 458,900 |
| 2023/01/11 | 1,648 | 1,690 | 1,648 | 1,682 | 481,800 |
| 2023/01/10 | 1,632 | 1,642 | 1,625 | 1,638 | 420,700 |
| 2023/01/06 | 1,589 | 1,617 | 1,585 | 1,600 | 354,700 |
| 2023/01/05 | 1,590 | 1,602 | 1,580 | 1,601 | 394,400 |
| 2023/01/04 | 1,619 | 1,619 | 1,587 | 1,599 | 303,600 |