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
2006/12/29 2,445 2,465 2,430 2,445 71,800
2006/12/28 2,460 2,470 2,445 2,460 467,400
2006/12/27 2,415 2,470 2,400 2,455 611,800
2006/12/26 2,345 2,395 2,340 2,385 543,900
2006/12/25 2,325 2,345 2,310 2,345 510,200
2006/12/22 2,315 2,345 2,315 2,325 326,000
2006/12/21 2,375 2,380 2,315 2,325 881,500
2006/12/20 2,375 2,390 2,365 2,380 354,200
2006/12/19 2,390 2,395 2,355 2,360 341,500
2006/12/18 2,410 2,425 2,385 2,405 409,000
2006/12/15 2,420 2,420 2,375 2,390 641,700
2006/12/14 2,345 2,380 2,320 2,380 586,500
2006/12/13 2,275 2,330 2,275 2,330 650,600
2006/12/12 2,300 2,330 2,280 2,315 689,700
2006/12/11 2,280 2,315 2,280 2,310 659,700
2006/12/08 2,290 2,320 2,290 2,310 657,800
2006/12/07 2,325 2,330 2,300 2,320 549,600
2006/12/06 2,310 2,315 2,275 2,305 485,300
2006/12/05 2,325 2,330 2,270 2,270 597,900
2006/12/04 2,335 2,335 2,300 2,330 197,200
2006/12/01 2,340 2,355 2,305 2,330 278,300
2006/11/30 2,310 2,350 2,300 2,315 410,900
2006/11/29 2,280 2,310 2,275 2,305 487,000
2006/11/28 2,195 2,255 2,190 2,235 395,600
2006/11/27 2,185 2,255 2,185 2,255 701,400
2006/11/24 2,285 2,285 2,225 2,240 540,300
2006/11/22 2,240 2,290 2,215 2,280 741,500
2006/11/21 2,245 2,285 2,230 2,235 283,700
2006/11/20 2,290 2,290 2,235 2,235 464,400
2006/11/17 2,345 2,355 2,330 2,335 591,400
2006/11/16 2,350 2,360 2,340 2,345 326,400
2006/11/15 2,360 2,385 2,345 2,350 620,000
2006/11/14 2,310 2,350 2,280 2,340 957,500
2006/11/13 2,245 2,280 2,240 2,255 724,300
2006/11/10 2,280 2,295 2,230 2,230 840,600
2006/11/09 2,310 2,325 2,285 2,290 369,000
2006/11/08 2,335 2,360 2,310 2,310 764,400
2006/11/07 2,405 2,420 2,330 2,330 637,100
2006/11/06 2,385 2,415 2,360 2,400 578,200
2006/11/02 2,425 2,425 2,380 2,410 403,400
2006/11/01 2,430 2,450 2,390 2,430 604,300
2006/10/31 2,435 2,460 2,400 2,435 749,200
2006/10/30 2,490 2,510 2,410 2,445 1,903,900
2006/10/27 2,665 2,680 2,610 2,650 609,900
2006/10/26 2,665 2,665 2,615 2,650 494,400
2006/10/25 2,690 2,715 2,630 2,660 813,700
2006/10/24 2,600 2,645 2,590 2,630 676,100
2006/10/23 2,510 2,575 2,505 2,575 216,100
2006/10/20 2,515 2,535 2,515 2,525 247,200
2006/10/19 2,550 2,590 2,520 2,540 398,700
2006/10/18 2,550 2,560 2,520 2,540 377,900
2006/10/17 2,555 2,555 2,530 2,535 221,500
2006/10/16 2,520 2,560 2,510 2,530 366,100
2006/10/13 2,495 2,545 2,495 2,515 420,800
2006/10/12 2,525 2,550 2,510 2,515 391,200
2006/10/11 2,575 2,575 2,525 2,525 396,700
2006/10/10 2,515 2,570 2,515 2,535 265,500
2006/10/06 2,575 2,575 2,530 2,555 276,600
2006/10/05 2,535 2,575 2,535 2,570 383,500
2006/10/04 2,545 2,570 2,475 2,495 522,600
2006/10/03 2,585 2,585 2,545 2,565 494,200
2006/10/02 2,570 2,580 2,540 2,575 258,300
2006/09/29 2,550 2,570 2,530 2,545 431,200
2006/09/28 2,515 2,555 2,515 2,540 483,900
2006/09/27 2,470 2,540 2,470 2,530 433,000
2006/09/26 2,430 2,505 2,430 2,440 447,600
2006/09/25 2,480 2,500 2,400 2,460 699,100
2006/09/22 2,500 2,550 2,500 2,520 405,900
2006/09/21 2,555 2,575 2,530 2,540 542,100
2006/09/20 2,500 2,510 2,445 2,460 772,100
2006/09/19 2,535 2,550 2,480 2,525 842,200
2006/09/15 2,600 2,600 2,545 2,590 463,700
2006/09/14 2,630 2,700 2,615 2,615 600,900
2006/09/13 2,645 2,670 2,610 2,615 266,000
2006/09/12 2,600 2,655 2,575 2,605 296,100
2006/09/11 2,660 2,700 2,615 2,630 422,400
2006/09/08 2,630 2,670 2,615 2,655 447,700
2006/09/07 2,635 2,645 2,605 2,625 331,600
2006/09/06 2,665 2,695 2,650 2,660 340,700
2006/09/05 2,730 2,730 2,670 2,695 302,800
2006/09/04 2,695 2,770 2,695 2,735 949,300
2006/09/01 2,655 2,695 2,640 2,685 681,800
2006/08/31 2,560 2,650 2,560 2,640 580,100
2006/08/30 2,600 2,600 2,560 2,570 242,600
2006/08/29 2,560 2,590 2,555 2,570 215,300
2006/08/28 2,595 2,615 2,540 2,555 207,700
2006/08/25 2,575 2,640 2,560 2,570 323,700
2006/08/24 2,615 2,615 2,575 2,600 245,300
2006/08/23 2,630 2,635 2,600 2,610 347,900
2006/08/22 2,630 2,645 2,605 2,630 572,800
2006/08/21 2,690 2,690 2,650 2,670 495,100
2006/08/18 2,660 2,685 2,645 2,685 385,200
2006/08/17 2,660 2,670 2,630 2,665 422,600
2006/08/16 2,650 2,650 2,600 2,630 356,600
2006/08/15 2,565 2,630 2,550 2,630 549,800
2006/08/14 2,500 2,525 2,485 2,525 467,200
2006/08/11 2,480 2,530 2,480 2,510 434,800
2006/08/10 2,515 2,555 2,505 2,520 449,100
2006/08/09 2,560 2,565 2,480 2,555 470,800
2006/08/08 2,505 2,575 2,475 2,565 549,300
2006/08/07 2,495 2,580 2,480 2,490 631,900
2006/08/04 2,535 2,560 2,510 2,520 683,000
2006/08/03 2,515 2,560 2,505 2,520 433,600
2006/08/02 2,435 2,515 2,400 2,505 627,900
2006/08/01 2,445 2,520 2,420 2,475 740,700
2006/07/31 2,490 2,490 2,440 2,445 326,900
2006/07/28 2,435 2,445 2,400 2,440 256,700
2006/07/27 2,375 2,410 2,330 2,400 435,900
2006/07/26 2,415 2,415 2,320 2,345 599,600
2006/07/25 2,460 2,465 2,365 2,375 329,300
2006/07/24 2,335 2,360 2,290 2,340 293,800
2006/07/21 2,355 2,360 2,325 2,335 352,300
2006/07/20 2,360 2,410 2,350 2,405 573,700
2006/07/19 2,320 2,345 2,250 2,295 986,900
2006/07/18 2,390 2,415 2,355 2,360 340,800
2006/07/14 2,400 2,460 2,380 2,430 391,100
2006/07/13 2,460 2,500 2,420 2,460 491,400
2006/07/12 2,525 2,555 2,485 2,540 452,100
2006/07/11 2,615 2,615 2,480 2,565 895,200
2006/07/10 2,565 2,620 2,565 2,620 1,136,400
2006/07/07 2,495 2,570 2,485 2,545 1,549,600
2006/07/06 2,460 2,485 2,430 2,455 413,400
2006/07/05 2,425 2,445 2,405 2,445 268,200
2006/07/04 2,455 2,460 2,410 2,430 228,300
2006/07/03 2,450 2,530 2,430 2,440 1,009,700
2006/06/30 2,400 2,415 2,335 2,415 543,600
2006/06/29 2,325 2,365 2,320 2,365 457,600
2006/06/28 2,290 2,320 2,285 2,305 194,400
2006/06/27 2,305 2,345 2,300 2,330 334,700
2006/06/26 2,285 2,320 2,275 2,295 257,100
2006/06/23 2,290 2,355 2,250 2,325 552,900
2006/06/22 2,275 2,330 2,260 2,285 892,100
2006/06/21 2,285 2,295 2,255 2,265 352,300
2006/06/20 2,320 2,350 2,260 2,275 449,600
2006/06/19 2,370 2,375 2,330 2,360 268,400
2006/06/16 2,350 2,445 2,350 2,380 421,500
2006/06/15 2,310 2,370 2,305 2,310 594,200
2006/06/14 2,270 2,325 2,265 2,295 701,500
2006/06/13 2,340 2,350 2,255 2,270 451,500
2006/06/12 2,315 2,355 2,310 2,335 352,900
2006/06/09 2,290 2,310 2,230 2,300 1,003,300
2006/06/08 2,305 2,320 2,250 2,290 894,200
2006/06/07 2,405 2,405 2,305 2,305 542,500
2006/06/06 2,405 2,415 2,340 2,400 582,800
2006/06/05 2,440 2,475 2,375 2,405 534,800
2006/06/02 2,390 2,435 2,320 2,435 564,400
2006/06/01 2,405 2,440 2,380 2,380 615,500
2006/05/31 2,310 2,380 2,285 2,380 841,900
2006/05/30 2,370 2,375 2,315 2,320 358,100
2006/05/29 2,395 2,400 2,355 2,370 300,800
2006/05/26 2,345 2,375 2,330 2,375 661,300
2006/05/25 2,390 2,415 2,335 2,345 447,100
2006/05/24 2,480 2,480 2,390 2,420 408,100
2006/05/23 2,390 2,470 2,390 2,400 427,100
2006/05/22 2,525 2,575 2,470 2,470 555,600
2006/05/19 2,430 2,480 2,405 2,455 522,300
2006/05/18 2,420 2,460 2,395 2,450 690,200
2006/05/17 2,470 2,535 2,450 2,510 521,000
2006/05/16 2,540 2,580 2,450 2,475 590,900
2006/05/15 2,515 2,610 2,505 2,580 550,500
2006/05/12 2,595 2,595 2,540 2,555 474,600
2006/05/11 2,600 2,650 2,600 2,620 439,600
2006/05/10 2,635 2,660 2,580 2,595 407,000
2006/05/09 2,630 2,685 2,630 2,640 710,500
2006/05/08 2,685 2,710 2,615 2,625 970,300
2006/05/02 2,675 2,715 2,660 2,705 347,400
2006/05/01 2,705 2,730 2,675 2,710 899,400
2006/04/28 2,635 2,675 2,605 2,625 911,900
2006/04/27 2,665 2,665 2,570 2,595 640,300
2006/04/26 2,650 2,655 2,605 2,625 277,900
2006/04/25 2,630 2,630 2,550 2,630 535,800
2006/04/24 2,650 2,675 2,560 2,590 917,500
2006/04/21 2,700 2,720 2,655 2,680 1,052,600
2006/04/20 2,720 2,755 2,710 2,725 708,000
2006/04/19 2,770 2,790 2,710 2,710 449,000
2006/04/18 2,715 2,730 2,690 2,725 232,200
2006/04/17 2,750 2,750 2,705 2,710 207,200
2006/04/14 2,745 2,755 2,730 2,750 262,000
2006/04/13 2,755 2,755 2,700 2,720 719,000
2006/04/12 2,780 2,790 2,735 2,740 503,600
2006/04/11 2,820 2,820 2,770 2,795 806,300
2006/04/10 2,850 2,880 2,835 2,845 612,000
2006/04/07 2,850 2,885 2,825 2,885 449,700
2006/04/06 2,910 2,920 2,835 2,855 750,000
2006/04/05 2,900 2,950 2,870 2,880 658,300
2006/04/04 2,930 2,965 2,855 2,860 1,096,000
2006/04/03 2,810 2,850 2,810 2,830 488,000
2006/03/31 2,840 2,840 2,795 2,805 261,500
2006/03/30 2,780 2,835 2,780 2,810 477,600
2006/03/29 2,745 2,795 2,735 2,785 344,800
2006/03/28 2,760 2,790 2,715 2,765 393,300
2006/03/27 2,780 2,805 2,760 2,775 336,000
2006/03/24 2,815 2,825 2,760 2,775 300,100
2006/03/23 2,830 2,845 2,805 2,810 443,800
2006/03/22 2,865 2,865 2,760 2,825 701,000
2006/03/20 2,770 2,840 2,770 2,825 337,200
2006/03/17 2,810 2,810 2,755 2,800 395,200
2006/03/16 2,800 2,815 2,780 2,795 413,600
2006/03/15 2,780 2,815 2,755 2,790 282,200
2006/03/14 2,820 2,830 2,760 2,775 385,700
2006/03/13 2,850 2,855 2,790 2,845 263,600
2006/03/10 2,790 2,865 2,760 2,780 605,700
2006/03/09 2,705 2,765 2,680 2,755 387,300
2006/03/08 2,730 2,760 2,645 2,675 577,200
2006/03/07 2,755 2,800 2,730 2,740 258,500
2006/03/06 2,775 2,775 2,705 2,755 347,900
2006/03/03 2,785 2,815 2,730 2,765 339,300
2006/03/02 2,870 2,875 2,790 2,790 480,500
2006/03/01 2,875 2,900 2,785 2,790 585,100
2006/02/28 2,890 2,910 2,830 2,860 440,200
2006/02/27 2,895 2,925 2,855 2,905 285,800
2006/02/24 2,940 2,940 2,810 2,855 633,600
2006/02/23 2,855 3,010 2,835 2,945 863,500
2006/02/22 2,895 2,895 2,795 2,805 654,900
2006/02/21 2,800 2,855 2,775 2,840 349,000
2006/02/20 2,840 2,865 2,775 2,775 567,800
2006/02/17 2,880 2,905 2,785 2,820 425,200
2006/02/16 2,855 2,860 2,810 2,845 442,700
2006/02/15 2,930 2,930 2,835 2,855 477,000
2006/02/14 2,805 2,865 2,780 2,850 455,100
2006/02/13 2,840 2,850 2,785 2,800 639,100
2006/02/10 2,980 2,985 2,875 2,955 639,400
2006/02/09 2,975 3,030 2,935 3,020 425,500
2006/02/08 3,050 3,050 2,950 2,970 521,200
2006/02/07 3,060 3,090 3,010 3,020 306,000
2006/02/06 3,090 3,090 2,995 3,060 520,800
2006/02/03 3,060 3,080 2,980 3,070 303,900
2006/02/02 3,020 3,090 3,000 3,080 916,900
2006/02/01 2,915 3,060 2,875 2,900 1,146,200
2006/01/31 3,030 3,080 2,975 2,995 367,900
2006/01/30 3,130 3,130 3,030 3,030 416,600
2006/01/27 3,000 3,100 2,990 3,070 634,500
2006/01/26 2,955 2,995 2,910 2,975 1,024,000
2006/01/25 2,750 2,950 2,750 2,835 904,700
2006/01/24 2,715 2,745 2,670 2,715 257,200
2006/01/23 2,755 2,775 2,695 2,710 278,700
2006/01/20 2,725 2,820 2,725 2,795 323,200
2006/01/19 2,655 2,790 2,655 2,720 321,100
2006/01/18 2,765 2,775 2,580 2,645 752,400
2006/01/17 2,870 2,970 2,760 2,765 455,900
2006/01/16 2,950 2,965 2,830 2,950 416,300
2006/01/13 2,900 2,930 2,895 2,905 408,400
2006/01/12 2,860 2,940 2,845 2,920 732,700
2006/01/11 2,940 2,940 2,770 2,865 622,500
2006/01/10 2,970 2,980 2,855 2,940 547,400
2006/01/06 2,885 2,950 2,830 2,905 477,700
2006/01/05 2,870 2,875 2,835 2,865 268,000
2006/01/04 2,835 2,870 2,800 2,845 261,800

このページの先頭へ