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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,497 | 4,501 | 4,287 | 4,361 | 355,600 |
| 2026/06/25 | 4,539 | 4,547 | 4,458 | 4,508 | 370,000 |
| 2026/06/24 | 4,470 | 4,522 | 4,351 | 4,399 | 451,000 |
| 2026/06/23 | 4,810 | 4,840 | 4,523 | 4,540 | 368,600 |
| 2026/06/22 | 4,693 | 4,890 | 4,652 | 4,765 | 402,800 |
| 2026/06/19 | 4,749 | 4,830 | 4,608 | 4,631 | 580,800 |
| 2026/06/18 | 4,630 | 4,733 | 4,630 | 4,651 | 573,400 |
| 2026/06/17 | 4,478 | 4,620 | 4,405 | 4,596 | 591,100 |
| 2026/06/16 | 4,274 | 4,340 | 4,235 | 4,302 | 314,800 |
| 2026/06/15 | 4,200 | 4,284 | 4,145 | 4,235 | 473,500 |
| 2026/06/12 | 4,025 | 4,196 | 3,960 | 4,088 | 621,800 |
| 2026/06/11 | 3,794 | 3,956 | 3,771 | 3,918 | 367,800 |
| 2026/06/10 | 4,027 | 4,085 | 3,917 | 3,978 | 360,200 |
| 2026/06/09 | 4,068 | 4,089 | 3,942 | 4,046 | 389,600 |
| 2026/06/08 | 3,980 | 4,082 | 3,883 | 3,976 | 439,800 |
| 2026/06/05 | 4,269 | 4,328 | 4,160 | 4,260 | 417,200 |
| 2026/06/04 | 4,077 | 4,310 | 4,036 | 4,310 | 476,600 |
| 2026/06/03 | 4,067 | 4,198 | 4,048 | 4,116 | 666,400 |
| 2026/06/02 | 4,059 | 4,088 | 3,914 | 4,063 | 517,700 |
| 2026/06/01 | 4,131 | 4,132 | 4,010 | 4,060 | 523,000 |
| 2026/05/29 | 4,229 | 4,264 | 4,133 | 4,156 | 537,000 |
| 2026/05/28 | 4,192 | 4,220 | 4,016 | 4,114 | 482,600 |
| 2026/05/27 | 4,226 | 4,275 | 4,143 | 4,199 | 476,700 |
| 2026/05/26 | 4,180 | 4,192 | 4,099 | 4,133 | 343,500 |
| 2026/05/25 | 4,100 | 4,270 | 4,084 | 4,214 | 770,100 |
| 2026/05/22 | 4,050 | 4,104 | 4,027 | 4,081 | 559,000 |
| 2026/05/21 | 3,833 | 4,072 | 3,812 | 4,040 | 1,024,000 |
| 2026/05/20 | 3,858 | 3,938 | 3,756 | 3,779 | 495,500 |
| 2026/05/19 | 4,138 | 4,204 | 3,889 | 3,928 | 723,700 |
| 2026/05/18 | 4,250 | 4,416 | 4,154 | 4,179 | 1,328,700 |
| 2026/05/15 | 4,239 | 4,239 | 4,239 | 4,239 | 236,500 |
| 2026/05/14 | 3,419 | 3,591 | 3,410 | 3,539 | 482,500 |
| 2026/05/13 | 3,439 | 3,524 | 3,415 | 3,439 | 551,700 |
| 2026/05/12 | 3,468 | 3,530 | 3,436 | 3,492 | 551,400 |
| 2026/05/11 | 3,405 | 3,437 | 3,370 | 3,406 | 449,800 |
| 2026/05/08 | 3,343 | 3,390 | 3,326 | 3,366 | 515,800 |
| 2026/05/07 | 3,235 | 3,419 | 3,199 | 3,385 | 765,000 |
| 2026/05/01 | 3,126 | 3,205 | 3,095 | 3,175 | 440,000 |
| 2026/04/30 | 3,090 | 3,183 | 3,080 | 3,160 | 1,032,100 |
| 2026/04/28 | 3,135 | 3,135 | 3,071 | 3,090 | 1,443,500 |
| 2026/04/27 | 3,200 | 3,224 | 3,136 | 3,148 | 382,300 |
| 2026/04/24 | 3,224 | 3,246 | 3,192 | 3,220 | 499,300 |
| 2026/04/23 | 3,150 | 3,162 | 3,098 | 3,142 | 544,700 |
| 2026/04/22 | 3,180 | 3,185 | 3,152 | 3,166 | 284,500 |
| 2026/04/21 | 3,207 | 3,234 | 3,191 | 3,191 | 229,400 |
| 2026/04/20 | 3,156 | 3,222 | 3,120 | 3,207 | 416,600 |
| 2026/04/17 | 3,320 | 3,321 | 3,133 | 3,153 | 518,400 |
| 2026/04/16 | 3,299 | 3,337 | 3,294 | 3,323 | 209,000 |
| 2026/04/15 | 3,282 | 3,325 | 3,282 | 3,291 | 229,500 |
| 2026/04/14 | 3,251 | 3,301 | 3,251 | 3,285 | 267,800 |
| 2026/04/13 | 3,231 | 3,257 | 3,216 | 3,247 | 199,500 |
| 2026/04/10 | 3,232 | 3,270 | 3,207 | 3,259 | 298,700 |
| 2026/04/09 | 3,200 | 3,220 | 3,168 | 3,197 | 250,500 |
| 2026/04/08 | 3,159 | 3,178 | 3,137 | 3,178 | 285,500 |
| 2026/04/07 | 3,079 | 3,091 | 3,031 | 3,068 | 202,400 |
| 2026/04/06 | 3,079 | 3,091 | 3,063 | 3,067 | 177,800 |
| 2026/04/03 | 3,086 | 3,132 | 3,056 | 3,079 | 214,400 |
| 2026/03/27 | 2,905 | 2,944 | 2,895 | 2,926 | 473,600 |
| 2026/03/26 | 2,950 | 2,978 | 2,910 | 2,947 | 262,400 |
| 2026/03/25 | 2,978 | 2,979 | 2,937 | 2,950 | 354,200 |
| 2026/03/24 | 2,882 | 2,906 | 2,830 | 2,866 | 288,800 |
| 2026/03/23 | 2,799 | 2,808 | 2,763 | 2,782 | 339,500 |
| 2026/03/19 | 2,840 | 2,899 | 2,840 | 2,860 | 419,400 |
| 2026/03/18 | 2,868 | 2,925 | 2,833 | 2,925 | 166,000 |
| 2026/03/17 | 2,851 | 2,873 | 2,827 | 2,832 | 164,400 |
| 2026/03/16 | 2,838 | 2,864 | 2,812 | 2,825 | 202,900 |
| 2026/03/13 | 2,800 | 2,848 | 2,780 | 2,817 | 247,000 |
| 2026/03/12 | 2,859 | 2,925 | 2,806 | 2,824 | 279,000 |
| 2026/03/11 | 2,919 | 2,948 | 2,898 | 2,909 | 209,000 |
| 2026/03/10 | 2,849 | 2,904 | 2,841 | 2,869 | 338,200 |
| 2026/03/09 | 2,750 | 2,798 | 2,699 | 2,749 | 483,200 |
| 2026/03/06 | 2,926 | 2,963 | 2,895 | 2,950 | 252,000 |
| 2026/03/05 | 3,016 | 3,053 | 2,954 | 2,987 | 329,000 |
| 2026/03/04 | 2,985 | 3,034 | 2,888 | 2,916 | 380,900 |
| 2026/03/03 | 3,160 | 3,230 | 3,095 | 3,111 | 395,400 |
| 2026/03/02 | 3,134 | 3,158 | 3,106 | 3,158 | 376,500 |
| 2026/02/27 | 3,150 | 3,224 | 3,126 | 3,216 | 359,500 |
| 2026/02/26 | 3,206 | 3,206 | 3,151 | 3,162 | 265,300 |
| 2026/02/25 | 3,197 | 3,207 | 3,132 | 3,176 | 293,000 |
| 2026/02/24 | 3,061 | 3,166 | 3,058 | 3,136 | 281,400 |
| 2026/02/20 | 3,059 | 3,084 | 3,042 | 3,084 | 200,000 |
| 2026/02/19 | 3,045 | 3,118 | 3,037 | 3,095 | 261,500 |
| 2026/02/18 | 3,000 | 3,039 | 2,991 | 3,023 | 199,600 |
| 2026/02/17 | 2,990 | 3,019 | 2,981 | 3,008 | 194,200 |
| 2026/02/16 | 2,975 | 3,013 | 2,955 | 3,006 | 320,700 |
| 2026/02/13 | 3,000 | 3,049 | 2,962 | 2,978 | 257,300 |
| 2026/02/12 | 3,038 | 3,057 | 3,011 | 3,037 | 267,700 |
| 2026/02/10 | 2,976 | 3,021 | 2,967 | 3,012 | 377,600 |
| 2026/02/09 | 2,901 | 2,973 | 2,822 | 2,973 | 639,000 |
| 2026/02/06 | 2,855 | 2,901 | 2,846 | 2,901 | 276,800 |
| 2026/02/05 | 2,891 | 2,909 | 2,866 | 2,866 | 299,400 |
| 2026/02/04 | 2,823 | 2,908 | 2,800 | 2,890 | 492,100 |
| 2026/02/03 | 2,710 | 2,792 | 2,705 | 2,788 | 962,300 |
| 2026/02/02 | 2,767 | 2,790 | 2,703 | 2,707 | 654,000 |
| 2026/01/30 | 2,756 | 2,784 | 2,746 | 2,770 | 312,500 |
| 2026/01/29 | 2,775 | 2,787 | 2,739 | 2,765 | 243,500 |
| 2026/01/28 | 2,770 | 2,792 | 2,761 | 2,775 | 286,000 |
| 2026/01/27 | 2,779 | 2,830 | 2,765 | 2,820 | 239,100 |
| 2026/01/26 | 2,804 | 2,821 | 2,774 | 2,781 | 279,700 |
| 2026/01/23 | 2,879 | 2,883 | 2,846 | 2,854 | 240,100 |
| 2026/01/22 | 2,816 | 2,902 | 2,803 | 2,887 | 339,100 |
| 2026/01/21 | 2,752 | 2,820 | 2,728 | 2,797 | 269,600 |
| 2026/01/20 | 2,827 | 2,840 | 2,788 | 2,802 | 219,100 |
| 2026/01/19 | 2,871 | 2,882 | 2,838 | 2,867 | 294,200 |
| 2026/01/16 | 2,787 | 2,908 | 2,787 | 2,901 | 558,200 |
| 2026/01/15 | 2,780 | 2,808 | 2,767 | 2,805 | 275,600 |
| 2026/01/14 | 2,784 | 2,800 | 2,765 | 2,784 | 306,100 |
| 2026/01/13 | 2,808 | 2,816 | 2,761 | 2,774 | 507,700 |
| 2026/01/09 | 2,788 | 2,808 | 2,701 | 2,742 | 880,400 |
| 2026/01/08 | 2,883 | 2,890 | 2,814 | 2,824 | 719,300 |
| 2026/01/07 | 2,800 | 2,930 | 2,792 | 2,872 | 912,700 |
| 2026/01/06 | 2,741 | 2,860 | 2,725 | 2,826 | 1,092,500 |
| 2026/01/05 | 2,521 | 2,585 | 2,521 | 2,585 | 344,500 |
| 2025/12/30 | 2,514 | 2,528 | 2,505 | 2,505 | 246,000 |
| 2025/12/29 | 2,524 | 2,541 | 2,516 | 2,530 | 239,700 |
| 2025/12/26 | 2,527 | 2,556 | 2,524 | 2,533 | 315,300 |
| 2025/12/25 | 2,508 | 2,508 | 2,485 | 2,507 | 137,300 |
| 2025/12/24 | 2,498 | 2,505 | 2,484 | 2,495 | 136,800 |
| 2025/12/23 | 2,493 | 2,504 | 2,485 | 2,494 | 182,600 |
| 2025/12/22 | 2,506 | 2,511 | 2,484 | 2,496 | 218,800 |
| 2025/12/19 | 2,456 | 2,503 | 2,456 | 2,494 | 464,200 |
| 2025/12/18 | 2,426 | 2,449 | 2,422 | 2,439 | 191,300 |
| 2025/12/17 | 2,466 | 2,472 | 2,436 | 2,443 | 214,100 |
| 2025/12/16 | 2,471 | 2,504 | 2,466 | 2,485 | 275,200 |
| 2025/12/15 | 2,457 | 2,488 | 2,454 | 2,485 | 161,500 |
| 2025/12/12 | 2,468 | 2,478 | 2,450 | 2,469 | 205,900 |
| 2025/12/11 | 2,490 | 2,490 | 2,420 | 2,427 | 162,800 |
| 2025/12/10 | 2,499 | 2,506 | 2,467 | 2,476 | 329,200 |
| 2025/12/09 | 2,475 | 2,494 | 2,468 | 2,478 | 251,500 |
| 2025/12/08 | 2,451 | 2,488 | 2,437 | 2,483 | 273,000 |
| 2025/12/05 | 2,410 | 2,445 | 2,407 | 2,435 | 204,600 |
| 2025/12/04 | 2,421 | 2,439 | 2,411 | 2,434 | 223,300 |
| 2025/12/03 | 2,431 | 2,452 | 2,423 | 2,423 | 240,900 |
| 2025/12/02 | 2,427 | 2,445 | 2,422 | 2,433 | 183,300 |
| 2025/12/01 | 2,451 | 2,465 | 2,432 | 2,434 | 193,800 |
| 2025/11/28 | 2,424 | 2,468 | 2,424 | 2,455 | 176,100 |
| 2025/11/27 | 2,410 | 2,434 | 2,408 | 2,429 | 108,100 |
| 2025/11/26 | 2,373 | 2,401 | 2,369 | 2,394 | 150,000 |
| 2025/11/25 | 2,367 | 2,377 | 2,352 | 2,360 | 147,500 |
| 2025/11/21 | 2,303 | 2,327 | 2,294 | 2,327 | 288,600 |
| 2025/11/20 | 2,343 | 2,362 | 2,317 | 2,324 | 218,800 |
| 2025/11/19 | 2,304 | 2,327 | 2,292 | 2,293 | 264,700 |
| 2025/11/18 | 2,351 | 2,367 | 2,303 | 2,303 | 278,200 |
| 2025/11/17 | 2,367 | 2,386 | 2,355 | 2,379 | 161,600 |
| 2025/11/14 | 2,362 | 2,402 | 2,362 | 2,367 | 214,600 |
| 2025/11/13 | 2,402 | 2,421 | 2,402 | 2,412 | 172,800 |
| 2025/11/12 | 2,362 | 2,436 | 2,347 | 2,402 | 299,800 |
| 2025/11/11 | 2,358 | 2,366 | 2,338 | 2,363 | 231,800 |
| 2025/11/10 | 2,315 | 2,345 | 2,304 | 2,337 | 384,500 |
| 2025/11/07 | 2,303 | 2,358 | 2,291 | 2,291 | 645,900 |
| 2025/11/06 | 2,500 | 2,512 | 2,466 | 2,503 | 359,400 |
| 2025/11/05 | 2,464 | 2,483 | 2,406 | 2,465 | 354,400 |
| 2025/11/04 | 2,541 | 2,547 | 2,505 | 2,514 | 409,600 |
| 2025/10/31 | 2,574 | 2,574 | 2,516 | 2,561 | 307,200 |
| 2025/10/30 | 2,523 | 2,570 | 2,509 | 2,557 | 746,100 |
| 2025/10/29 | 2,528 | 2,537 | 2,495 | 2,513 | 268,500 |
| 2025/10/28 | 2,541 | 2,556 | 2,505 | 2,512 | 303,800 |
| 2025/10/27 | 2,500 | 2,561 | 2,486 | 2,554 | 343,700 |
| 2025/10/24 | 2,441 | 2,478 | 2,439 | 2,478 | 208,300 |
| 2025/10/23 | 2,395 | 2,446 | 2,389 | 2,445 | 299,100 |
| 2025/10/22 | 2,402 | 2,417 | 2,390 | 2,408 | 135,900 |
| 2025/10/21 | 2,384 | 2,411 | 2,379 | 2,402 | 224,100 |
| 2025/10/20 | 2,371 | 2,380 | 2,345 | 2,379 | 220,000 |
| 2025/10/17 | 2,355 | 2,357 | 2,328 | 2,340 | 152,500 |
| 2025/10/16 | 2,355 | 2,370 | 2,352 | 2,358 | 217,400 |
| 2025/10/15 | 2,315 | 2,347 | 2,310 | 2,329 | 220,300 |
| 2025/10/14 | 2,309 | 2,339 | 2,293 | 2,300 | 324,100 |
| 2025/10/10 | 2,370 | 2,390 | 2,340 | 2,348 | 365,900 |
| 2025/10/09 | 2,344 | 2,389 | 2,344 | 2,383 | 252,300 |
| 2025/10/08 | 2,361 | 2,375 | 2,334 | 2,337 | 190,100 |
| 2025/10/07 | 2,356 | 2,386 | 2,349 | 2,374 | 213,600 |
| 2025/10/06 | 2,370 | 2,371 | 2,338 | 2,349 | 188,900 |
| 2025/10/03 | 2,345 | 2,348 | 2,312 | 2,320 | 208,400 |
| 2025/10/02 | 2,310 | 2,338 | 2,306 | 2,322 | 262,100 |
| 2025/10/01 | 2,301 | 2,316 | 2,289 | 2,306 | 356,400 |
| 2025/09/30 | 2,334 | 2,358 | 2,328 | 2,330 | 308,300 |
| 2025/09/29 | 2,355 | 2,369 | 2,335 | 2,349 | 318,100 |
| 2025/09/26 | 2,317 | 2,349 | 2,313 | 2,346 | 353,000 |
| 2025/09/25 | 2,283 | 2,324 | 2,281 | 2,315 | 306,000 |
| 2025/09/24 | 2,302 | 2,315 | 2,274 | 2,283 | 312,600 |
| 2025/09/22 | 2,275 | 2,348 | 2,275 | 2,328 | 322,900 |
| 2025/09/19 | 2,261 | 2,287 | 2,251 | 2,267 | 1,252,800 |
| 2025/09/18 | 2,240 | 2,264 | 2,228 | 2,257 | 229,600 |
| 2025/09/17 | 2,252 | 2,267 | 2,231 | 2,239 | 268,400 |
| 2025/09/16 | 2,241 | 2,270 | 2,240 | 2,268 | 309,800 |
| 2025/09/12 | 2,244 | 2,263 | 2,240 | 2,254 | 248,500 |
| 2025/09/11 | 2,235 | 2,246 | 2,228 | 2,240 | 161,000 |
| 2025/09/10 | 2,228 | 2,241 | 2,219 | 2,238 | 243,500 |
| 2025/09/09 | 2,232 | 2,260 | 2,217 | 2,228 | 217,300 |
| 2025/09/08 | 2,233 | 2,235 | 2,216 | 2,232 | 215,700 |
| 2025/09/05 | 2,230 | 2,232 | 2,205 | 2,219 | 243,700 |
| 2025/09/04 | 2,164 | 2,212 | 2,164 | 2,205 | 254,000 |
| 2025/09/03 | 2,188 | 2,191 | 2,148 | 2,164 | 245,000 |
| 2025/09/02 | 2,183 | 2,204 | 2,173 | 2,192 | 418,800 |
| 2025/09/01 | 2,145 | 2,172 | 2,140 | 2,162 | 274,100 |
| 2025/08/29 | 2,135 | 2,163 | 2,135 | 2,154 | 276,900 |
| 2025/08/28 | 2,125 | 2,143 | 2,121 | 2,134 | 217,100 |
| 2025/08/27 | 2,113 | 2,143 | 2,110 | 2,143 | 227,400 |
| 2025/08/26 | 2,137 | 2,137 | 2,102 | 2,119 | 233,800 |
| 2025/08/25 | 2,122 | 2,142 | 2,122 | 2,137 | 248,500 |