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
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
2025/08/22 2,100 2,124 2,096 2,121 210,500
2025/08/21 2,086 2,106 2,080 2,100 301,000
2025/08/20 2,095 2,122 2,079 2,086 555,300
2025/08/19 2,113 2,123 2,102 2,113 262,700
2025/08/18 2,106 2,119 2,100 2,114 219,900
2025/08/15 2,097 2,125 2,097 2,119 238,600
2025/08/14 2,133 2,143 2,106 2,110 349,300
2025/08/13 2,130 2,160 2,120 2,143 469,300
2025/08/12 2,115 2,137 2,108 2,122 383,500
2025/08/08 2,093 2,113 2,086 2,108 367,100
2025/08/07 2,029 2,121 2,029 2,105 702,600
2025/08/06 2,005 2,027 1,939 2,027 1,009,700
2025/08/05 1,851 1,865 1,837 1,839 182,400
2025/08/04 1,801 1,830 1,801 1,822 185,400
2025/08/01 1,839 1,860 1,832 1,850 236,900
2025/07/31 1,845 1,860 1,840 1,857 188,000
2025/07/30 1,829 1,836 1,823 1,830 140,900
2025/07/29 1,812 1,850 1,812 1,846 237,500
2025/07/28 1,809 1,844 1,800 1,829 245,800
2025/07/25 1,803 1,804 1,784 1,800 269,400
2025/07/24 1,808 1,810 1,796 1,801 239,100
2025/07/23 1,777 1,818 1,772 1,804 310,800
2025/07/22 1,756 1,776 1,752 1,757 184,000
2025/07/18 1,778 1,780 1,744 1,756 236,100
2025/07/17 1,732 1,777 1,726 1,777 208,100
2025/07/16 1,794 1,794 1,753 1,755 207,500
2025/07/15 1,789 1,797 1,779 1,786 182,300
2025/07/14 1,791 1,798 1,779 1,779 124,100
2025/07/11 1,790 1,799 1,770 1,795 169,000
2025/07/10 1,788 1,788 1,765 1,774 226,400
2025/07/09 1,770 1,792 1,767 1,789 238,200
2025/07/08 1,742 1,759 1,735 1,759 183,400
2025/07/07 1,760 1,765 1,735 1,742 139,300
2025/07/04 1,787 1,787 1,760 1,765 110,700
2025/07/03 1,766 1,785 1,758 1,771 159,000
2025/07/02 1,756 1,774 1,755 1,760 202,100
2025/07/01 1,761 1,777 1,757 1,762 207,700
2025/06/30 1,800 1,800 1,784 1,792 278,200
2025/06/27 1,775 1,780 1,761 1,772 228,500
2025/06/26 1,766 1,783 1,756 1,768 213,600
2025/06/25 1,745 1,764 1,736 1,761 354,000
2025/06/24 1,741 1,749 1,719 1,728 189,700
2025/06/23 1,699 1,719 1,691 1,716 167,000
2025/06/20 1,711 1,723 1,707 1,715 606,400
2025/06/19 1,735 1,740 1,710 1,710 149,000
2025/06/18 1,720 1,744 1,715 1,742 174,900
2025/06/17 1,729 1,730 1,716 1,728 162,400
2025/06/16 1,720 1,728 1,706 1,718 223,700
2025/06/13 1,727 1,738 1,701 1,711 172,900
2025/06/12 1,741 1,757 1,718 1,734 155,900
2025/06/11 1,748 1,766 1,739 1,753 168,400
2025/06/10 1,731 1,754 1,727 1,735 294,200
2025/06/09 1,734 1,740 1,722 1,728 155,200
2025/06/06 1,748 1,748 1,723 1,730 159,800
2025/06/05 1,728 1,748 1,723 1,748 156,900
2025/06/04 1,755 1,755 1,736 1,745 178,800
2025/06/03 1,758 1,762 1,727 1,735 280,700
2025/06/02 1,760 1,770 1,743 1,759 213,900
2025/05/30 1,738 1,795 1,736 1,786 501,900
2025/05/29 1,756 1,774 1,756 1,769 229,900
2025/05/28 1,748 1,762 1,732 1,741 275,700
2025/05/27 1,722 1,727 1,701 1,717 118,900
2025/05/26 1,723 1,723 1,709 1,722 125,400
2025/05/23 1,715 1,728 1,709 1,719 225,300
2025/05/22 1,700 1,722 1,698 1,717 204,500
2025/05/21 1,726 1,733 1,711 1,714 237,800
2025/05/20 1,712 1,722 1,699 1,712 348,700
2025/05/19 1,699 1,699 1,657 1,687 321,000
2025/05/16 1,736 1,740 1,678 1,704 234,500
2025/05/15 1,715 1,745 1,715 1,729 281,100
2025/05/14 1,811 1,814 1,716 1,730 387,500
2025/05/13 1,842 1,860 1,828 1,835 375,900
2025/05/12 1,787 1,820 1,776 1,817 258,700
2025/05/09 1,752 1,778 1,750 1,773 258,100
2025/05/08 1,749 1,770 1,748 1,750 213,600
2025/05/07 1,743 1,753 1,734 1,744 312,900
2025/05/02 1,755 1,757 1,736 1,746 389,700
2025/05/01 1,738 1,778 1,736 1,770 456,000
2025/04/30 1,712 1,725 1,704 1,717 321,700
2025/04/28 1,710 1,721 1,697 1,721 1,536,000
2025/04/25 1,697 1,722 1,689 1,703 283,800
2025/04/24 1,661 1,701 1,661 1,676 222,100
2025/04/23 1,655 1,663 1,649 1,650 220,700
2025/04/22 1,588 1,620 1,586 1,615 240,500
2025/04/21 1,611 1,613 1,587 1,596 150,400
2025/04/18 1,642 1,654 1,627 1,629 116,700
2025/04/17 1,600 1,638 1,598 1,636 312,900

このページの先頭へ