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
2007/12/28 2,450 2,465 2,425 2,460 236,700
2007/12/27 2,540 2,540 2,475 2,500 533,800
2007/12/26 2,490 2,545 2,485 2,540 485,200
2007/12/25 2,460 2,485 2,440 2,465 378,800
2007/12/21 2,355 2,455 2,355 2,415 991,100
2007/12/20 2,320 2,375 2,320 2,330 461,700
2007/12/19 2,305 2,335 2,285 2,290 718,700
2007/12/18 2,320 2,400 2,320 2,345 423,500
2007/12/17 2,365 2,405 2,350 2,350 300,500
2007/12/14 2,355 2,420 2,355 2,405 757,100
2007/12/13 2,380 2,425 2,350 2,380 645,000
2007/12/12 2,360 2,380 2,350 2,375 519,900
2007/12/11 2,440 2,465 2,390 2,415 265,000
2007/12/10 2,435 2,440 2,395 2,415 537,700
2007/12/07 2,445 2,490 2,435 2,455 524,800
2007/12/06 2,435 2,470 2,405 2,465 428,200
2007/12/05 2,350 2,420 2,330 2,420 497,200
2007/12/04 2,355 2,380 2,330 2,330 695,600
2007/12/03 2,395 2,405 2,365 2,385 400,400
2007/11/30 2,350 2,415 2,350 2,395 661,600
2007/11/29 2,335 2,385 2,335 2,365 636,000
2007/11/28 2,385 2,390 2,320 2,325 683,900
2007/11/27 2,320 2,420 2,285 2,365 669,900
2007/11/26 2,320 2,365 2,320 2,335 446,000
2007/11/22 2,370 2,390 2,335 2,360 397,800
2007/11/21 2,370 2,385 2,310 2,330 511,300
2007/11/20 2,240 2,330 2,240 2,330 733,400
2007/11/19 2,320 2,410 2,300 2,355 637,600
2007/11/16 2,245 2,300 2,230 2,290 317,000
2007/11/15 2,340 2,350 2,310 2,320 310,300
2007/11/14 2,370 2,420 2,310 2,335 650,500
2007/11/13 2,305 2,355 2,280 2,330 778,400
2007/11/12 2,320 2,335 2,225 2,285 1,297,600
2007/11/09 2,400 2,445 2,375 2,395 558,600
2007/11/08 2,430 2,465 2,390 2,415 695,500
2007/11/07 2,550 2,570 2,470 2,470 1,040,500
2007/11/06 2,480 2,515 2,455 2,465 1,041,600
2007/11/05 2,390 2,490 2,390 2,480 1,006,500
2007/11/02 2,370 2,410 2,355 2,380 632,100
2007/11/01 2,310 2,385 2,305 2,375 591,500
2007/10/31 2,340 2,370 2,320 2,360 659,600
2007/10/30 2,305 2,365 2,290 2,345 1,484,100
2007/10/29 2,170 2,295 2,170 2,245 1,237,400
2007/10/26 2,105 2,150 2,105 2,140 454,000
2007/10/25 2,110 2,130 2,090 2,100 436,200
2007/10/24 2,120 2,150 2,100 2,115 585,400
2007/10/23 2,175 2,185 2,130 2,130 663,800
2007/10/22 2,140 2,185 2,130 2,170 317,900
2007/10/19 2,255 2,255 2,215 2,230 469,200
2007/10/18 2,190 2,245 2,175 2,240 405,600
2007/10/17 2,160 2,205 2,150 2,185 706,600
2007/10/16 2,260 2,275 2,150 2,160 1,008,400
2007/10/15 2,240 2,275 2,220 2,230 659,700
2007/10/12 2,220 2,250 2,190 2,235 1,456,300
2007/10/11 2,140 2,165 2,125 2,160 662,800
2007/10/10 2,190 2,190 2,125 2,135 723,700
2007/10/09 2,140 2,165 2,130 2,155 976,700
2007/10/05 2,055 2,085 2,055 2,080 892,600
2007/10/04 2,030 2,045 2,020 2,045 621,800
2007/10/03 2,040 2,045 2,025 2,030 718,800
2007/10/02 2,035 2,055 2,025 2,040 702,400
2007/10/01 2,075 2,080 2,010 2,025 548,200
2007/09/28 2,050 2,090 2,005 2,090 1,126,900
2007/09/27 2,095 2,095 2,050 2,065 1,214,300
2007/09/26 2,090 2,090 2,055 2,080 320,300
2007/09/25 2,130 2,140 2,035 2,065 1,227,400
2007/09/21 2,150 2,155 2,110 2,125 471,100
2007/09/20 2,150 2,175 2,135 2,165 626,100
2007/09/19 2,120 2,150 2,115 2,130 303,900
2007/09/18 2,120 2,135 2,075 2,080 392,300
2007/09/14 2,090 2,125 2,085 2,115 626,600
2007/09/13 2,090 2,150 2,090 2,095 501,300
2007/09/12 2,115 2,120 2,070 2,085 545,800
2007/09/11 2,080 2,125 2,070 2,095 571,500
2007/09/10 2,065 2,085 2,050 2,065 648,200
2007/09/07 2,140 2,170 2,105 2,130 842,400
2007/09/06 2,055 2,150 2,030 2,135 1,522,500
2007/09/05 2,270 2,270 2,165 2,175 591,900
2007/09/04 2,275 2,275 2,230 2,230 258,900
2007/09/03 2,280 2,305 2,250 2,260 343,400
2007/08/31 2,160 2,265 2,155 2,260 501,800
2007/08/30 2,195 2,200 2,145 2,155 509,900
2007/08/29 2,155 2,170 2,125 2,160 455,000
2007/08/28 2,215 2,245 2,205 2,230 278,800
2007/08/27 2,235 2,250 2,200 2,210 370,100
2007/08/24 2,215 2,235 2,190 2,215 238,800
2007/08/23 2,215 2,255 2,215 2,235 323,100
2007/08/22 2,195 2,220 2,170 2,185 429,400
2007/08/21 2,135 2,225 2,105 2,165 838,300
2007/08/20 2,115 2,200 2,115 2,155 796,100
2007/08/17 2,195 2,215 2,055 2,075 729,900
2007/08/16 2,205 2,235 2,195 2,225 819,400
2007/08/15 2,245 2,290 2,225 2,285 554,400
2007/08/14 2,345 2,345 2,265 2,305 779,000
2007/08/13 2,340 2,340 2,290 2,320 833,900
2007/08/10 2,305 2,405 2,305 2,335 1,201,300
2007/08/09 2,290 2,410 2,270 2,410 2,150,300
2007/08/08 2,250 2,290 2,245 2,270 1,057,000
2007/08/07 2,225 2,285 2,225 2,250 1,441,900
2007/08/06 2,210 2,220 2,165 2,205 835,700
2007/08/03 2,240 2,250 2,225 2,250 844,100
2007/08/02 2,230 2,245 2,200 2,210 784,700
2007/08/01 2,260 2,270 2,210 2,210 1,026,000
2007/07/31 2,270 2,325 2,265 2,275 737,600
2007/07/30 2,265 2,290 2,255 2,260 690,400
2007/07/27 2,310 2,325 2,280 2,285 557,900
2007/07/26 2,385 2,385 2,315 2,320 595,400
2007/07/25 2,330 2,385 2,310 2,385 1,115,800
2007/07/24 2,330 2,390 2,325 2,350 1,041,300
2007/07/23 2,380 2,395 2,340 2,355 859,900
2007/07/20 2,455 2,455 2,400 2,400 973,900
2007/07/19 2,460 2,475 2,445 2,460 619,200
2007/07/18 2,475 2,490 2,445 2,455 814,300
2007/07/17 2,455 2,465 2,435 2,460 853,600
2007/07/13 2,515 2,540 2,515 2,530 428,300
2007/07/12 2,540 2,560 2,495 2,505 580,500
2007/07/11 2,555 2,570 2,515 2,515 901,200
2007/07/10 2,600 2,610 2,560 2,590 673,900
2007/07/09 2,645 2,660 2,630 2,640 322,100
2007/07/06 2,635 2,645 2,595 2,610 451,000
2007/07/05 2,630 2,675 2,630 2,640 506,700
2007/07/04 2,645 2,660 2,635 2,645 379,500
2007/07/03 2,630 2,670 2,625 2,660 505,000
2007/07/02 2,725 2,725 2,690 2,710 746,200
2007/06/29 2,630 2,745 2,625 2,735 1,531,000
2007/06/28 2,635 2,640 2,575 2,605 886,400
2007/06/27 2,625 2,650 2,605 2,640 708,700
2007/06/26 2,630 2,670 2,575 2,655 921,200
2007/06/25 2,565 2,620 2,560 2,600 367,900
2007/06/22 2,590 2,605 2,555 2,605 351,200
2007/06/21 2,585 2,625 2,565 2,615 621,800
2007/06/20 2,505 2,605 2,490 2,575 1,041,000
2007/06/19 2,530 2,530 2,490 2,500 244,100
2007/06/18 2,530 2,550 2,520 2,530 214,700
2007/06/15 2,530 2,530 2,505 2,530 263,000
2007/06/14 2,515 2,530 2,505 2,525 431,400
2007/06/13 2,480 2,480 2,435 2,480 342,500
2007/06/12 2,520 2,535 2,480 2,490 382,000
2007/06/11 2,475 2,510 2,475 2,495 361,000
2007/06/08 2,470 2,485 2,455 2,465 663,500
2007/06/07 2,460 2,475 2,450 2,465 371,000
2007/06/06 2,470 2,495 2,455 2,480 311,700
2007/06/05 2,495 2,525 2,470 2,485 582,700
2007/06/04 2,555 2,555 2,500 2,510 312,100
2007/06/01 2,530 2,570 2,530 2,550 550,200
2007/05/31 2,470 2,535 2,465 2,525 735,800
2007/05/30 2,480 2,485 2,435 2,470 427,400
2007/05/29 2,455 2,480 2,445 2,475 424,700
2007/05/28 2,430 2,470 2,425 2,450 872,300
2007/05/25 2,335 2,435 2,335 2,425 919,500
2007/05/24 2,395 2,395 2,365 2,375 431,800
2007/05/23 2,405 2,410 2,380 2,390 344,500
2007/05/22 2,335 2,380 2,320 2,380 299,300
2007/05/21 2,325 2,355 2,325 2,335 519,700
2007/05/18 2,345 2,350 2,305 2,320 417,500
2007/05/17 2,310 2,370 2,305 2,345 585,500
2007/05/16 2,320 2,355 2,300 2,310 525,500
2007/05/15 2,390 2,400 2,355 2,360 527,800
2007/05/14 2,410 2,410 2,375 2,380 336,200
2007/05/11 2,400 2,400 2,360 2,380 311,700
2007/05/10 2,420 2,420 2,400 2,405 249,400
2007/05/09 2,410 2,415 2,390 2,415 365,100
2007/05/08 2,400 2,400 2,385 2,400 461,300
2007/05/07 2,420 2,425 2,390 2,395 288,100
2007/05/02 2,360 2,365 2,335 2,360 270,700
2007/05/01 2,360 2,375 2,325 2,355 434,800
2007/04/27 2,365 2,405 2,355 2,355 841,300
2007/04/26 2,275 2,380 2,255 2,355 1,149,300
2007/04/25 2,270 2,300 2,260 2,270 1,136,600
2007/04/24 2,360 2,385 2,345 2,350 478,600
2007/04/23 2,405 2,415 2,375 2,380 333,600
2007/04/20 2,410 2,415 2,385 2,400 555,500
2007/04/19 2,425 2,425 2,355 2,375 785,000
2007/04/18 2,420 2,435 2,400 2,430 518,800
2007/04/17 2,405 2,440 2,405 2,420 430,300
2007/04/16 2,390 2,435 2,390 2,425 729,100
2007/04/13 2,415 2,420 2,395 2,400 578,900
2007/04/12 2,400 2,420 2,395 2,410 908,200
2007/04/11 2,390 2,420 2,380 2,390 1,386,200
2007/04/10 2,355 2,355 2,320 2,340 323,100
2007/04/09 2,325 2,370 2,325 2,370 390,200
2007/04/06 2,315 2,335 2,315 2,325 247,100
2007/04/05 2,320 2,335 2,290 2,315 575,700
2007/04/04 2,280 2,315 2,270 2,310 691,900
2007/04/03 2,275 2,295 2,250 2,270 775,700
2007/04/02 2,280 2,310 2,275 2,275 506,000
2007/03/30 2,300 2,300 2,275 2,275 845,100
2007/03/29 2,295 2,320 2,280 2,305 770,500
2007/03/28 2,365 2,375 2,320 2,320 906,600
2007/03/27 2,400 2,415 2,370 2,375 579,900
2007/03/26 2,430 2,435 2,410 2,430 487,100
2007/03/23 2,415 2,420 2,395 2,420 529,100
2007/03/22 2,390 2,420 2,385 2,405 606,600
2007/03/20 2,360 2,380 2,360 2,380 732,800
2007/03/19 2,290 2,360 2,290 2,355 660,500
2007/03/16 2,290 2,330 2,285 2,315 690,300
2007/03/15 2,320 2,330 2,285 2,320 644,300
2007/03/14 2,300 2,325 2,280 2,280 703,600
2007/03/13 2,370 2,380 2,340 2,340 441,200
2007/03/12 2,360 2,395 2,360 2,385 538,300
2007/03/09 2,390 2,395 2,330 2,345 1,152,900
2007/03/08 2,255 2,315 2,250 2,310 1,219,900
2007/03/07 2,300 2,300 2,250 2,255 1,003,400
2007/03/06 2,215 2,240 2,200 2,235 855,200
2007/03/05 2,275 2,275 2,200 2,210 603,100
2007/03/02 2,305 2,305 2,260 2,270 668,400
2007/03/01 2,300 2,305 2,270 2,285 656,900
2007/02/28 2,300 2,335 2,265 2,285 1,717,500
2007/02/27 2,375 2,390 2,355 2,390 865,600
2007/02/26 2,350 2,390 2,350 2,375 591,200
2007/02/23 2,335 2,380 2,320 2,355 1,450,700
2007/02/22 2,300 2,320 2,300 2,310 539,700
2007/02/21 2,310 2,320 2,295 2,305 648,100
2007/02/20 2,325 2,335 2,310 2,315 605,100
2007/02/19 2,305 2,340 2,300 2,330 792,300
2007/02/16 2,320 2,320 2,300 2,300 775,400
2007/02/15 2,335 2,345 2,310 2,325 939,900
2007/02/14 2,340 2,340 2,310 2,320 751,600
2007/02/13 2,300 2,325 2,285 2,300 1,120,000
2007/02/09 2,285 2,325 2,285 2,295 958,000
2007/02/08 2,300 2,320 2,280 2,290 815,500
2007/02/07 2,325 2,335 2,285 2,295 704,700
2007/02/06 2,370 2,385 2,325 2,340 814,000
2007/02/05 2,390 2,400 2,350 2,360 798,900
2007/02/02 2,435 2,435 2,380 2,395 1,150,000
2007/02/01 2,500 2,505 2,415 2,430 1,659,400
2007/01/31 2,495 2,505 2,465 2,495 576,600
2007/01/30 2,535 2,545 2,500 2,515 344,200
2007/01/29 2,530 2,560 2,500 2,525 730,500
2007/01/26 2,530 2,540 2,500 2,535 381,200
2007/01/25 2,605 2,615 2,550 2,550 694,900
2007/01/24 2,640 2,640 2,580 2,585 540,400
2007/01/23 2,615 2,630 2,585 2,615 463,400
2007/01/22 2,630 2,635 2,585 2,595 660,800
2007/01/19 2,635 2,645 2,590 2,595 921,900
2007/01/18 2,590 2,650 2,575 2,625 1,080,500
2007/01/17 2,555 2,620 2,545 2,590 1,925,400
2007/01/16 2,490 2,515 2,480 2,500 354,800
2007/01/15 2,425 2,505 2,425 2,505 852,600
2007/01/12 2,380 2,455 2,365 2,415 610,700
2007/01/11 2,375 2,405 2,350 2,375 484,700
2007/01/10 2,420 2,430 2,365 2,380 588,200
2007/01/09 2,425 2,475 2,400 2,435 721,300
2007/01/05 2,485 2,495 2,400 2,415 592,000
2007/01/04 2,480 2,490 2,465 2,490 264,300

このページの先頭へ