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
1987/12/28 950 960 930 950 158,000
1987/12/26 960 965 940 940 142,000
1987/12/25 975 990 950 990 202,000
1987/12/24 1,000 1,000 976 977 405,000
1987/12/23 951 995 951 987 536,000
1987/12/22 965 978 960 961 300,000
1987/12/21 960 965 950 965 133,000
1987/12/18 950 950 940 940 118,000
1987/12/17 937 950 937 950 85,000
1987/12/16 950 950 945 947 47,000
1987/12/15 950 950 940 941 97,000
1987/12/14 940 950 935 950 53,000
1987/12/11 950 950 939 950 70,000
1987/12/10 961 971 960 965 170,000
1987/12/09 958 963 950 951 321,000
1987/12/08 920 938 920 938 228,000
1987/12/07 920 920 905 910 222,000
1987/12/05 900 914 896 914 54,000
1987/12/04 918 918 905 910 61,000
1987/12/03 916 926 900 901 68,000
1987/12/02 920 920 910 918 83,000
1987/12/01 916 920 905 920 224,000
1987/11/30 912 928 912 915 20,000
1987/11/28 921 922 920 922 42,000
1987/11/27 945 945 911 911 113,000
1987/11/26 950 950 941 945 116,000
1987/11/25 940 945 936 940 136,000
1987/11/24 916 930 916 930 115,000
1987/11/20 928 930 920 926 62,000
1987/11/19 945 946 925 928 165,000
1987/11/18 918 935 918 935 128,000
1987/11/17 936 940 910 933 164,000
1987/11/16 925 940 920 935 305,000
1987/11/13 905 925 905 915 743,000
1987/11/12 900 908 860 895 319,000
1987/11/11 930 930 885 890 438,000
1987/11/10 938 938 928 928 137,000
1987/11/09 934 934 930 934 59,000
1987/11/07 950 950 931 934 56,000
1987/11/06 920 935 920 931 220,000
1987/11/05 950 954 918 928 125,000
1987/11/04 979 979 960 960 37,000
1987/11/02 990 990 975 980 55,000
1987/10/31 970 989 970 988 62,000
1987/10/30 970 970 950 960 228,000
1987/10/29 960 980 950 950 109,000
1987/10/28 1,020 1,020 980 980 117,000
1987/10/27 960 1,010 940 1,010 316,000
1987/10/26 982 1,000 960 970 160,000
1987/10/24 981 1,030 981 981 196,000
1987/10/23 1,020 1,070 980 980 360,000
1987/10/22 1,080 1,100 1,040 1,040 481,000
1987/10/21 1,060 1,070 1,020 1,020 369,000
1987/10/20 970 970 970 970 65,000
1987/10/19 1,140 1,170 1,140 1,170 167,000
1987/10/16 1,210 1,210 1,170 1,200 71,000
1987/10/15 1,200 1,220 1,160 1,190 546,000
1987/10/14 1,250 1,260 1,230 1,230 267,000
1987/10/13 1,200 1,250 1,190 1,230 79,000
1987/10/12 1,250 1,260 1,200 1,200 388,000
1987/10/09 1,260 1,270 1,250 1,260 342,000
1987/10/08 1,290 1,290 1,270 1,270 335,000
1987/10/07 1,250 1,300 1,240 1,300 1,134,000
1987/10/06 1,240 1,280 1,220 1,280 663,000
1987/10/05 1,220 1,240 1,210 1,210 534,000
1987/10/03 1,200 1,220 1,200 1,200 154,000
1987/10/02 1,210 1,220 1,180 1,180 156,000
1987/10/01 1,220 1,220 1,190 1,200 219,000
1987/09/30 1,230 1,230 1,190 1,220 211,000
1987/09/29 1,170 1,210 1,150 1,210 130,000
1987/09/28 1,190 1,200 1,170 1,180 114,000
1987/09/26 1,150 1,170 1,130 1,170 703,000
1987/09/25 1,160 1,180 1,130 1,130 130,000
1987/09/24 1,170 1,180 1,160 1,160 96,000
1987/09/22 1,160 1,160 1,120 1,140 166,000
1987/09/21 1,200 1,200 1,140 1,140 147,000
1987/09/18 1,220 1,220 1,180 1,180 86,000
1987/09/17 1,180 1,200 1,180 1,190 103,000
1987/09/16 1,230 1,240 1,200 1,200 220,000
1987/09/14 1,220 1,240 1,210 1,240 524,000
1987/09/11 1,200 1,200 1,160 1,200 197,000
1987/09/10 1,150 1,190 1,150 1,190 126,000
1987/09/09 1,190 1,190 1,160 1,160 186,000
1987/09/08 1,140 1,190 1,140 1,170 248,000
1987/09/07 1,160 1,160 1,130 1,130 46,000
1987/09/05 1,180 1,200 1,120 1,140 151,000
1987/09/04 1,150 1,170 1,130 1,160 69,000
1987/09/03 1,120 1,150 1,100 1,150 163,000
1987/09/02 1,180 1,180 1,120 1,130 71,000
1987/09/01 1,160 1,160 1,130 1,150 102,000
1987/08/31 1,190 1,190 1,140 1,140 157,000
1987/08/29 1,130 1,160 1,130 1,150 89,000
1987/08/28 1,150 1,150 1,140 1,140 210,000
1987/08/27 1,200 1,200 1,150 1,160 202,000
1987/08/26 1,170 1,200 1,170 1,200 370,000
1987/08/25 1,160 1,170 1,150 1,150 63,000
1987/08/24 1,140 1,170 1,130 1,160 263,000
1987/08/22 1,140 1,140 1,130 1,140 119,000
1987/08/21 1,190 1,190 1,140 1,150 629,000
1987/08/20 1,180 1,200 1,160 1,170 168,000
1987/08/19 1,190 1,220 1,180 1,200 152,000
1987/08/18 1,220 1,230 1,200 1,230 287,000
1987/08/17 1,250 1,290 1,190 1,210 524,000
1987/08/14 1,280 1,300 1,270 1,270 799,000
1987/08/13 1,200 1,280 1,200 1,280 681,000
1987/08/12 1,200 1,240 1,200 1,210 376,000
1987/08/11 1,200 1,210 1,180 1,200 270,000
1987/08/10 1,200 1,210 1,190 1,190 116,000
1987/08/07 1,220 1,220 1,200 1,220 214,000
1987/08/06 1,220 1,240 1,200 1,220 131,000
1987/08/05 1,170 1,210 1,170 1,180 355,000
1987/08/04 1,190 1,210 1,180 1,190 368,000
1987/08/03 1,240 1,240 1,200 1,210 343,000
1987/08/01 1,200 1,240 1,190 1,240 181,000
1987/07/31 1,260 1,260 1,210 1,220 348,000
1987/07/30 1,310 1,310 1,230 1,260 318,000
1987/07/29 1,250 1,310 1,210 1,290 496,000
1987/07/28 1,230 1,290 1,230 1,270 117,000
1987/07/27 1,210 1,230 1,200 1,210 94,000
1987/07/25 1,250 1,250 1,200 1,230 89,000
1987/07/24 1,210 1,300 1,210 1,270 176,000
1987/07/23 1,220 1,240 1,200 1,220 170,000
1987/07/22 1,280 1,280 1,220 1,230 253,000
1987/07/21 1,260 1,280 1,250 1,280 429,000
1987/07/20 1,330 1,340 1,250 1,300 399,000
1987/07/17 1,320 1,360 1,310 1,320 2,654,000
1987/07/16 1,280 1,310 1,280 1,310 1,124,000
1987/07/15 1,330 1,340 1,280 1,320 2,445,000
1987/07/14 1,340 1,360 1,310 1,320 1,447,000
1987/07/13 1,370 1,380 1,340 1,370 1,156,000
1987/07/10 1,350 1,400 1,330 1,390 6,865,999
1987/07/09 1,290 1,380 1,260 1,370 5,544,999
1987/07/08 1,260 1,300 1,230 1,290 3,298,000
1987/07/07 1,300 1,320 1,230 1,240 1,790,000
1987/07/06 1,330 1,350 1,290 1,320 2,215,000
1987/07/04 1,320 1,360 1,290 1,340 5,739,999
1987/07/03 1,250 1,320 1,240 1,320 5,259,999
1987/07/02 1,180 1,230 1,160 1,230 659,000
1987/07/01 1,230 1,230 1,180 1,200 467,000
1987/06/30 1,230 1,260 1,200 1,240 1,190,000
1987/06/29 1,260 1,280 1,190 1,230 909,000
1987/06/27 1,260 1,280 1,230 1,280 1,793,000
1987/06/26 1,310 1,320 1,230 1,230 3,496,999
1987/06/25 1,170 1,330 1,160 1,290 9,672,999
1987/06/24 1,150 1,240 1,140 1,180 8,707,999
1987/06/23 1,120 1,140 1,100 1,120 3,315,000
1987/06/22 1,070 1,120 1,030 1,090 3,129,000
1987/06/19 1,010 1,050 980 1,050 1,423,000
1987/06/18 1,020 1,020 971 1,000 235,000
1987/06/17 1,010 1,030 985 1,020 637,000
1987/06/16 1,050 1,050 990 1,000 1,313,000
1987/06/15 982 1,010 975 1,010 1,147,000
1987/06/12 960 975 945 962 432,000
1987/06/11 929 960 929 955 213,000
1987/06/10 950 960 930 935 129,000
1987/06/09 950 960 950 954 92,000
1987/06/08 977 977 950 960 113,000
1987/06/06 970 980 964 977 273,000
1987/06/05 944 1,000 940 980 1,558,000
1987/06/04 905 930 900 928 614,000
1987/06/03 876 905 875 895 878,000
1987/06/02 890 895 880 885 295,000
1987/06/01 900 900 870 890 81,000
1987/05/30 900 900 890 899 100,000
1987/05/29 870 900 870 899 127,000
1987/05/28 903 904 866 866 195,000
1987/05/27 895 910 880 905 936,000
1987/05/26 860 885 858 880 289,000
1987/05/25 851 865 850 850 43,000
1987/05/23 841 845 835 835 73,000
1987/05/22 850 855 840 841 89,000
1987/05/21 880 880 850 850 118,000
1987/05/20 860 885 850 870 235,000
1987/05/19 840 890 838 890 202,000
1987/05/18 845 850 845 846 68,000
1987/05/15 850 850 846 850 38,000
1987/05/14 861 863 845 845 165,000
1987/05/13 835 860 835 841 247,000
1987/05/12 835 835 815 825 221,000
1987/05/11 810 829 800 815 1,187,000
1987/05/08 831 834 830 830 35,000
1987/05/07 799 800 790 790 209,000
1987/05/06 830 830 796 796 145,000
1987/05/02 829 832 820 832 29,000
1987/05/01 850 855 830 830 65,000
1987/04/30 860 860 845 845 54,000
1987/04/28 840 850 815 850 77,000
1987/04/27 830 831 825 830 27,000
1987/04/25 804 820 804 820 112,000
1987/04/24 825 825 820 824 33,000
1987/04/23 850 850 820 825 56,000
1987/04/22 860 875 851 851 53,000
1987/04/21 883 883 860 875 100,000
1987/04/20 880 900 875 881 110,000
1987/04/17 850 880 850 880 173,000
1987/04/16 840 876 840 860 295,000
1987/04/15 850 851 830 830 233,000
1987/04/14 815 850 815 850 84,000
1987/04/13 850 850 820 840 57,000
1987/04/10 861 875 860 860 79,000
1987/04/09 900 900 874 890 451,000
1987/04/08 833 905 833 905 864,000
1987/04/07 806 835 806 826 425,000
1987/04/06 803 811 803 806 27,000
1987/04/04 820 830 803 803 68,000
1987/04/03 810 820 801 810 68,000
1987/04/02 800 815 800 810 107,000
1987/04/01 830 830 806 806 207,000
1987/03/31 815 830 815 820 50,000
1987/03/30 832 840 832 840 143,000
1987/03/28 850 862 847 862 125,000
1987/03/27 870 880 861 861 125,000
1987/03/26 871 875 870 872 110,000
1987/03/25 871 890 871 873 85,000
1987/03/24 932 932 889 890 53,000
1987/03/23 885 939 885 934 334,000
1987/03/20 880 895 880 890 45,000
1987/03/19 871 899 870 890 57,000
1987/03/18 880 895 870 885 357,000
1987/03/17 880 880 872 872 237,000
1987/03/16 890 900 880 880 171,000
1987/03/13 901 904 890 890 230,000
1987/03/12 895 905 885 895 358,000
1987/03/11 870 890 870 885 236,000
1987/03/10 880 885 870 870 156,000
1987/03/09 861 885 861 880 248,000
1987/03/07 864 864 860 860 78,000
1987/03/06 862 870 860 860 166,000
1987/03/05 870 873 861 861 357,000
1987/03/04 880 880 870 875 94,000
1987/03/03 875 890 875 876 112,000
1987/03/02 875 885 870 885 73,000
1987/02/28 885 892 880 885 60,000
1987/02/27 890 890 880 885 343,000
1987/02/26 900 900 880 895 41,000
1987/02/25 885 900 880 900 221,000
1987/02/24 895 900 880 880 91,000
1987/02/23 902 910 890 890 147,000
1987/02/20 929 929 900 900 205,000
1987/02/19 901 935 900 925 229,000
1987/02/18 892 910 885 910 120,000
1987/02/17 900 900 890 891 91,000
1987/02/16 886 891 886 890 39,000
1987/02/13 885 890 881 885 74,000
1987/02/12 910 910 881 885 119,000
1987/02/10 915 915 890 910 274,000
1987/02/09 910 920 900 905 106,000
1987/02/07 910 920 900 920 52,000
1987/02/06 890 895 880 890 167,000
1987/02/05 890 900 890 890 70,000
1987/02/04 901 910 890 900 145,000
1987/02/03 901 910 900 900 147,000
1987/02/02 921 933 900 900 229,000
1987/01/31 910 926 910 920 125,000
1987/01/30 900 913 900 900 145,000
1987/01/29 910 920 900 900 222,000
1987/01/28 925 932 920 920 140,000
1987/01/27 930 930 920 930 134,000
1987/01/26 927 933 925 926 45,000
1987/01/24 915 930 915 925 57,000
1987/01/23 931 931 925 930 80,000
1987/01/22 945 955 930 930 95,000
1987/01/21 930 940 920 935 94,000
1987/01/20 940 940 925 940 57,000
1987/01/19 955 960 955 960 55,000
1987/01/16 940 960 940 960 188,000
1987/01/14 933 951 930 951 69,000
1987/01/13 956 960 940 953 86,000
1987/01/12 970 980 970 976 50,000
1987/01/09 980 991 976 980 364,000
1987/01/08 990 1,000 980 985 187,000
1987/01/07 990 1,000 990 990 115,000
1987/01/06 1,010 1,020 1,000 1,010 135,000
1987/01/05 1,000 1,010 1,000 1,000 41,000

このページの先頭へ