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 |