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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,606 | 1,616 | 1,596 | 1,601 | 218,900 |
| 2025/04/15 | 1,630 | 1,640 | 1,614 | 1,627 | 303,200 |
| 2025/04/14 | 1,602 | 1,627 | 1,599 | 1,617 | 248,300 |
| 2025/04/11 | 1,564 | 1,604 | 1,526 | 1,598 | 469,900 |
| 2025/04/10 | 1,685 | 1,685 | 1,616 | 1,618 | 613,200 |
| 2025/04/09 | 1,619 | 1,620 | 1,542 | 1,558 | 419,700 |
| 2025/04/08 | 1,647 | 1,708 | 1,644 | 1,659 | 635,500 |
| 2025/04/07 | 1,600 | 1,620 | 1,571 | 1,582 | 467,100 |
| 2025/04/04 | 1,790 | 1,791 | 1,734 | 1,747 | 524,100 |
| 2025/04/03 | 1,848 | 1,853 | 1,808 | 1,821 | 443,800 |
| 2025/04/02 | 1,894 | 1,902 | 1,874 | 1,888 | 469,800 |
| 2025/04/01 | 1,865 | 1,895 | 1,863 | 1,889 | 514,000 |
| 2025/03/31 | 1,902 | 1,915 | 1,847 | 1,851 | 584,300 |
| 2025/03/28 | 1,975 | 1,975 | 1,937 | 1,940 | 801,100 |
| 2025/03/27 | 2,016 | 2,039 | 2,012 | 2,033 | 719,900 |
| 2025/03/26 | 2,025 | 2,034 | 2,018 | 2,028 | 482,200 |
| 2025/03/25 | 2,041 | 2,045 | 2,027 | 2,031 | 365,200 |
| 2025/03/24 | 2,065 | 2,066 | 2,047 | 2,048 | 330,900 |
| 2025/03/21 | 2,085 | 2,088 | 2,060 | 2,065 | 527,100 |
| 2025/03/19 | 2,084 | 2,099 | 2,084 | 2,090 | 254,000 |
| 2025/03/18 | 2,071 | 2,095 | 2,069 | 2,087 | 308,000 |
| 2025/03/17 | 2,066 | 2,074 | 2,046 | 2,057 | 326,100 |
| 2025/03/14 | 2,035 | 2,053 | 2,030 | 2,045 | 530,900 |
| 2025/03/13 | 2,062 | 2,073 | 2,035 | 2,040 | 606,300 |
| 2025/03/12 | 2,068 | 2,102 | 2,048 | 2,062 | 511,000 |
| 2025/03/11 | 2,051 | 2,089 | 2,051 | 2,082 | 456,900 |
| 2025/03/10 | 2,114 | 2,116 | 2,074 | 2,079 | 502,800 |
| 2025/03/07 | 2,076 | 2,118 | 2,057 | 2,116 | 1,314,100 |
| 2025/03/06 | 2,130 | 2,142 | 2,090 | 2,100 | 724,500 |
| 2025/03/05 | 2,083 | 2,103 | 2,075 | 2,097 | 553,500 |
| 2025/03/04 | 2,090 | 2,100 | 2,078 | 2,083 | 328,800 |
| 2025/03/03 | 2,124 | 2,127 | 2,093 | 2,102 | 351,300 |
| 2025/02/28 | 2,120 | 2,134 | 2,111 | 2,115 | 513,500 |
| 2025/02/27 | 2,121 | 2,140 | 2,111 | 2,140 | 263,400 |
| 2025/02/26 | 2,098 | 2,110 | 2,091 | 2,107 | 240,800 |
| 2025/02/25 | 2,080 | 2,102 | 2,075 | 2,096 | 252,600 |
| 2025/02/21 | 2,076 | 2,090 | 2,076 | 2,089 | 266,400 |
| 2025/02/20 | 2,096 | 2,104 | 2,086 | 2,087 | 343,300 |
| 2025/02/19 | 2,075 | 2,121 | 2,075 | 2,109 | 334,100 |
| 2025/02/18 | 2,076 | 2,094 | 2,070 | 2,086 | 182,500 |
| 2025/02/17 | 2,065 | 2,108 | 2,062 | 2,085 | 448,700 |
| 2025/02/14 | 2,046 | 2,069 | 2,042 | 2,068 | 819,100 |
| 2025/02/13 | 2,071 | 2,074 | 2,050 | 2,050 | 766,700 |
| 2025/02/12 | 2,089 | 2,102 | 2,053 | 2,067 | 650,100 |
| 2025/02/10 | 2,049 | 2,100 | 2,039 | 2,080 | 341,900 |
| 2025/02/07 | 2,047 | 2,059 | 2,045 | 2,049 | 281,100 |
| 2025/02/06 | 2,057 | 2,061 | 2,040 | 2,043 | 531,900 |
| 2025/02/05 | 2,061 | 2,072 | 2,058 | 2,064 | 290,700 |
| 2025/02/04 | 2,053 | 2,076 | 2,041 | 2,066 | 323,000 |
| 2025/02/03 | 2,057 | 2,059 | 2,035 | 2,035 | 549,900 |
| 2025/01/31 | 2,088 | 2,091 | 2,077 | 2,087 | 304,300 |
| 2025/01/30 | 2,081 | 2,087 | 2,057 | 2,085 | 393,400 |
| 2025/01/29 | 2,079 | 2,098 | 2,079 | 2,089 | 300,300 |
| 2025/01/28 | 2,085 | 2,092 | 2,071 | 2,079 | 191,900 |
| 2025/01/27 | 2,100 | 2,110 | 2,096 | 2,105 | 146,600 |
| 2025/01/24 | 2,099 | 2,116 | 2,093 | 2,099 | 186,100 |
| 2025/01/23 | 2,086 | 2,101 | 2,079 | 2,099 | 167,100 |
| 2025/01/22 | 2,080 | 2,098 | 2,080 | 2,094 | 137,300 |
| 2025/01/21 | 2,082 | 2,082 | 2,067 | 2,075 | 188,400 |
| 2025/01/20 | 2,021 | 2,058 | 2,020 | 2,055 | 236,300 |
| 2025/01/17 | 2,009 | 2,027 | 2,005 | 2,019 | 290,800 |
| 2025/01/16 | 2,045 | 2,054 | 2,026 | 2,026 | 249,300 |
| 2025/01/15 | 2,045 | 2,051 | 2,030 | 2,041 | 314,100 |
| 2025/01/14 | 2,065 | 2,075 | 2,032 | 2,044 | 328,900 |
| 2025/01/10 | 2,068 | 2,092 | 2,061 | 2,086 | 263,000 |
| 2025/01/09 | 2,130 | 2,131 | 2,070 | 2,071 | 474,300 |
| 2025/01/08 | 2,180 | 2,182 | 2,153 | 2,154 | 264,000 |
| 2025/01/07 | 2,149 | 2,189 | 2,131 | 2,189 | 302,000 |
| 2025/01/06 | 2,124 | 2,137 | 2,113 | 2,131 | 292,500 |
| 2024/12/30 | 2,115 | 2,140 | 2,115 | 2,130 | 289,800 |
| 2024/12/27 | 2,103 | 2,111 | 2,094 | 2,111 | 181,600 |
| 2024/12/26 | 2,079 | 2,099 | 2,078 | 2,099 | 230,200 |
| 2024/12/25 | 2,080 | 2,086 | 2,065 | 2,086 | 167,900 |
| 2024/12/24 | 2,091 | 2,094 | 2,080 | 2,083 | 135,600 |
| 2024/12/23 | 2,066 | 2,088 | 2,062 | 2,088 | 185,800 |
| 2024/12/20 | 2,072 | 2,075 | 2,055 | 2,064 | 575,700 |
| 2024/12/19 | 2,047 | 2,070 | 2,046 | 2,064 | 273,400 |
| 2024/12/18 | 2,045 | 2,060 | 2,041 | 2,059 | 203,100 |
| 2024/12/17 | 2,031 | 2,054 | 2,028 | 2,045 | 276,500 |
| 2024/12/16 | 2,033 | 2,040 | 2,030 | 2,031 | 272,300 |
| 2024/12/13 | 2,039 | 2,048 | 2,021 | 2,035 | 482,300 |
| 2024/12/12 | 2,056 | 2,079 | 2,049 | 2,069 | 588,500 |
| 2024/12/11 | 2,020 | 2,039 | 2,008 | 2,035 | 483,300 |
| 2024/12/10 | 2,027 | 2,028 | 2,010 | 2,017 | 475,700 |
| 2024/12/09 | 2,020 | 2,032 | 2,013 | 2,014 | 367,900 |
| 2024/12/06 | 2,025 | 2,030 | 1,993 | 2,006 | 539,500 |
| 2024/12/05 | 2,037 | 2,044 | 2,020 | 2,025 | 465,200 |
| 2024/12/04 | 2,050 | 2,051 | 2,005 | 2,023 | 551,100 |
| 2024/12/03 | 2,041 | 2,065 | 2,041 | 2,058 | 335,400 |
| 2024/12/02 | 2,043 | 2,057 | 2,037 | 2,040 | 339,400 |
| 2024/11/29 | 2,059 | 2,059 | 2,025 | 2,040 | 287,900 |
| 2024/11/28 | 2,064 | 2,069 | 2,058 | 2,060 | 215,500 |
| 2024/11/27 | 2,089 | 2,100 | 2,060 | 2,068 | 265,200 |
| 2024/11/26 | 2,096 | 2,101 | 2,083 | 2,094 | 213,700 |
| 2024/11/25 | 2,098 | 2,116 | 2,091 | 2,103 | 482,500 |
| 2024/11/22 | 2,055 | 2,092 | 2,055 | 2,073 | 417,600 |
| 2024/11/21 | 2,070 | 2,077 | 2,050 | 2,055 | 509,400 |
| 2024/11/20 | 2,080 | 2,092 | 2,072 | 2,075 | 260,700 |
| 2024/11/19 | 2,074 | 2,093 | 2,062 | 2,076 | 288,700 |
| 2024/11/18 | 2,090 | 2,091 | 2,055 | 2,060 | 331,200 |
| 2024/11/15 | 2,115 | 2,117 | 2,102 | 2,102 | 228,400 |
| 2024/11/14 | 2,141 | 2,152 | 2,099 | 2,100 | 287,300 |
| 2024/11/13 | 2,160 | 2,169 | 2,129 | 2,133 | 318,300 |
| 2024/11/12 | 2,175 | 2,182 | 2,139 | 2,152 | 473,400 |
| 2024/11/11 | 2,155 | 2,188 | 2,148 | 2,185 | 673,000 |
| 2024/11/08 | 2,166 | 2,178 | 2,121 | 2,152 | 411,500 |
| 2024/11/07 | 2,183 | 2,223 | 2,133 | 2,143 | 958,800 |
| 2024/11/06 | 2,100 | 2,146 | 2,092 | 2,137 | 521,200 |
| 2024/11/05 | 2,076 | 2,097 | 2,071 | 2,086 | 239,600 |
| 2024/11/01 | 2,085 | 2,098 | 2,078 | 2,089 | 195,000 |
| 2024/10/31 | 2,070 | 2,118 | 2,070 | 2,115 | 402,300 |
| 2024/10/30 | 2,075 | 2,103 | 2,073 | 2,084 | 618,700 |
| 2024/10/29 | 2,056 | 2,069 | 2,051 | 2,066 | 203,600 |
| 2024/10/28 | 2,035 | 2,075 | 2,035 | 2,069 | 247,400 |
| 2024/10/25 | 2,061 | 2,061 | 2,030 | 2,040 | 266,500 |
| 2024/10/24 | 2,036 | 2,057 | 2,035 | 2,057 | 299,300 |
| 2024/10/23 | 2,053 | 2,067 | 2,049 | 2,054 | 198,900 |
| 2024/10/22 | 2,054 | 2,067 | 2,044 | 2,052 | 369,500 |
| 2024/10/21 | 2,077 | 2,079 | 2,063 | 2,063 | 225,600 |
| 2024/10/18 | 2,069 | 2,086 | 2,065 | 2,079 | 243,500 |
| 2024/10/17 | 2,082 | 2,085 | 2,069 | 2,072 | 192,700 |
| 2024/10/16 | 2,095 | 2,114 | 2,081 | 2,081 | 378,200 |
| 2024/10/15 | 2,125 | 2,145 | 2,115 | 2,143 | 302,200 |
| 2024/10/11 | 2,104 | 2,110 | 2,094 | 2,104 | 260,800 |
| 2024/10/10 | 2,143 | 2,143 | 2,122 | 2,122 | 213,000 |
| 2024/10/09 | 2,119 | 2,129 | 2,105 | 2,126 | 343,000 |
| 2024/10/08 | 2,110 | 2,143 | 2,108 | 2,118 | 373,300 |
| 2024/10/07 | 2,110 | 2,134 | 2,091 | 2,132 | 412,800 |