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
2012/12/28 950 957 938 942 509,500
2012/12/27 960 968 948 949 441,400
2012/12/26 939 954 939 953 247,400
2012/12/25 964 969 942 943 282,200
2012/12/21 982 986 960 964 482,000
2012/12/20 984 991 971 981 370,400
2012/12/19 967 985 957 983 458,300
2012/12/18 948 966 940 959 383,900
2012/12/17 980 980 947 950 404,200
2012/12/14 961 970 956 966 441,800
2012/12/13 974 980 961 968 484,800
2012/12/12 929 963 924 963 778,700
2012/12/11 920 920 903 913 246,700
2012/12/10 928 935 916 919 221,600
2012/12/07 930 932 914 920 286,500
2012/12/06 915 927 906 923 388,400
2012/12/05 913 926 900 906 551,600
2012/12/04 933 934 912 923 332,200
2012/12/03 942 949 935 938 279,500
2012/11/30 933 945 919 941 494,200
2012/11/29 911 943 911 933 367,200
2012/11/28 936 937 909 910 341,800
2012/11/27 935 946 928 944 402,400
2012/11/26 942 947 932 935 409,000
2012/11/22 895 925 884 923 614,100
2012/11/21 882 886 871 880 374,000
2012/11/20 892 894 870 876 394,300
2012/11/19 888 895 882 891 384,800
2012/11/16 852 875 852 873 312,600
2012/11/15 830 849 821 846 256,600
2012/11/14 832 832 818 824 168,000
2012/11/13 818 833 818 833 315,000
2012/11/12 828 834 821 825 195,700
2012/11/09 822 845 816 838 422,900
2012/11/08 847 853 834 837 245,100
2012/11/07 853 867 849 858 307,000
2012/11/06 853 869 846 852 378,100
2012/11/05 874 875 854 858 470,100
2012/11/02 870 880 859 874 893,100
2012/11/01 827 856 812 855 913,300
2012/10/31 840 848 837 842 351,100
2012/10/30 834 853 829 838 271,800
2012/10/29 850 859 837 843 424,200
2012/10/26 858 861 841 842 405,400
2012/10/25 837 857 833 856 485,000
2012/10/24 846 855 835 841 1,064,000
2012/10/23 866 866 851 856 472,100
2012/10/22 862 871 854 859 615,800
2012/10/19 850 878 847 874 904,300
2012/10/18 833 860 827 850 1,993,300
2012/10/17 890 902 807 818 2,806,800
2012/10/16 876 880 869 878 498,500
2012/10/15 865 879 863 873 571,200
2012/10/12 881 885 864 866 491,600
2012/10/11 873 893 873 879 322,000
2012/10/10 895 905 887 890 289,500
2012/10/09 919 934 910 912 344,500
2012/10/05 912 932 911 918 533,200
2012/10/04 920 931 914 927 296,300
2012/10/03 924 929 914 920 470,600
2012/10/02 925 933 920 923 291,600
2012/10/01 929 935 912 923 198,500
2012/09/28 950 957 931 938 508,300
2012/09/27 925 939 921 935 386,300
2012/09/26 925 934 920 925 354,200
2012/09/25 930 939 926 938 348,600
2012/09/24 944 944 926 930 390,200
2012/09/21 951 953 941 945 335,900
2012/09/20 959 967 945 950 255,000
2012/09/19 966 974 949 968 286,300
2012/09/18 956 972 952 963 350,900
2012/09/14 955 963 947 953 493,200
2012/09/13 943 953 935 949 123,600
2012/09/12 932 949 931 942 264,500
2012/09/11 941 941 927 931 137,700
2012/09/10 943 949 937 946 196,000
2012/09/07 937 945 931 945 417,700
2012/09/06 912 921 906 914 436,400
2012/09/05 931 938 913 914 219,600
2012/09/04 926 939 920 930 416,200
2012/09/03 921 931 907 920 324,200
2012/08/31 936 940 920 920 246,500
2012/08/30 952 956 943 943 175,800
2012/08/29 951 955 945 951 348,800
2012/08/28 957 960 937 946 382,000
2012/08/27 957 959 945 949 241,900
2012/08/24 939 952 935 947 316,600
2012/08/23 955 959 947 953 298,900
2012/08/22 970 972 948 955 265,200
2012/08/21 971 976 966 968 194,300
2012/08/20 980 982 969 969 232,400
2012/08/17 970 975 968 973 334,100
2012/08/16 947 967 947 965 305,800
2012/08/15 957 958 938 947 214,800
2012/08/14 952 962 947 957 530,100
2012/08/13 950 965 943 950 291,600
2012/08/10 966 980 955 963 347,000
2012/08/09 967 977 966 970 545,200
2012/08/08 974 993 960 966 581,000
2012/08/07 941 959 935 957 147,600
2012/08/06 929 946 926 940 274,900
2012/08/03 933 933 908 916 330,200
2012/08/02 949 958 939 946 437,600
2012/08/01 962 973 942 956 373,600
2012/07/31 964 996 957 993 449,800
2012/07/30 971 986 957 970 322,300
2012/07/27 936 963 928 963 483,100
2012/07/26 919 919 900 917 338,000
2012/07/25 918 924 903 909 571,700
2012/07/24 907 920 904 917 453,800
2012/07/23 913 921 907 908 389,500
2012/07/20 931 933 914 915 371,100
2012/07/19 928 944 928 936 348,300
2012/07/18 926 934 915 918 344,500
2012/07/17 931 942 920 922 301,000
2012/07/13 938 958 929 930 645,000
2012/07/12 947 960 936 938 395,700
2012/07/11 967 967 942 947 287,400
2012/07/10 966 974 960 967 610,700
2012/07/09 946 976 940 965 569,000
2012/07/06 971 973 952 964 427,500
2012/07/05 980 983 973 977 242,100
2012/07/04 984 991 972 980 278,600
2012/07/03 969 983 968 983 256,200
2012/07/02 991 993 967 968 278,900
2012/06/29 952 982 948 980 567,000
2012/06/28 944 970 943 951 523,600
2012/06/27 918 930 916 929 358,800
2012/06/26 918 930 911 920 561,800
2012/06/25 934 935 919 922 383,800
2012/06/22 907 925 902 920 370,700
2012/06/21 913 923 908 917 479,500
2012/06/20 919 920 910 911 516,600
2012/06/19 914 919 908 910 663,100
2012/06/18 915 921 910 913 395,700
2012/06/15 904 912 891 905 392,900
2012/06/14 895 904 886 902 262,200
2012/06/13 895 908 891 903 525,200
2012/06/12 878 896 869 890 492,300
2012/06/11 887 904 887 893 528,600
2012/06/08 900 911 872 878 403,700
2012/06/07 897 901 887 899 431,100
2012/06/06 873 883 856 882 352,000
2012/06/05 837 865 836 865 356,000
2012/06/04 829 840 825 832 266,500
2012/06/01 861 869 848 853 295,700
2012/05/31 870 879 863 874 566,600
2012/05/30 895 900 875 890 351,700
2012/05/29 881 904 877 902 209,300
2012/05/28 897 901 876 885 331,200
2012/05/25 927 931 897 902 296,400
2012/05/24 920 932 906 916 284,900
2012/05/23 932 941 917 920 352,500
2012/05/22 940 949 934 938 213,800
2012/05/21 945 959 932 934 252,400
2012/05/18 950 955 934 944 397,100
2012/05/17 951 982 950 974 347,800
2012/05/16 958 971 941 950 461,000
2012/05/15 960 965 938 958 494,200
2012/05/14 963 968 950 959 308,600
2012/05/11 983 985 960 963 436,900
2012/05/10 975 1,007 971 992 517,800
2012/05/09 995 998 980 989 376,400
2012/05/08 1,010 1,019 1,001 1,008 166,100
2012/05/07 993 1,011 993 1,001 298,100
2012/05/02 1,031 1,043 1,019 1,021 431,100
2012/05/01 1,055 1,055 1,031 1,038 307,400
2012/04/27 1,070 1,076 1,043 1,049 298,300
2012/04/26 1,080 1,082 1,058 1,065 216,000
2012/04/25 1,066 1,070 1,052 1,057 252,200
2012/04/24 1,050 1,062 1,047 1,052 546,900
2012/04/23 1,068 1,084 1,062 1,064 335,800
2012/04/20 1,082 1,084 1,052 1,062 530,000
2012/04/19 1,088 1,101 1,085 1,087 228,800
2012/04/18 1,083 1,107 1,077 1,104 322,300
2012/04/17 1,070 1,074 1,063 1,068 216,500
2012/04/16 1,066 1,078 1,062 1,073 295,800
2012/04/13 1,087 1,091 1,069 1,075 301,300
2012/04/12 1,072 1,083 1,069 1,079 319,000
2012/04/11 1,062 1,077 1,057 1,071 397,900
2012/04/10 1,087 1,095 1,075 1,077 286,600
2012/04/09 1,081 1,090 1,078 1,080 311,000
2012/04/06 1,109 1,109 1,084 1,090 265,500
2012/04/05 1,105 1,115 1,096 1,111 499,600
2012/04/04 1,135 1,144 1,104 1,106 356,600
2012/04/03 1,144 1,151 1,130 1,132 385,200
2012/04/02 1,166 1,166 1,143 1,149 322,200
2012/03/30 1,181 1,191 1,158 1,163 322,600
2012/03/29 1,179 1,185 1,164 1,177 386,400
2012/03/28 1,197 1,206 1,186 1,196 257,600
2012/03/27 1,215 1,228 1,197 1,207 274,400
2012/03/26 1,183 1,192 1,182 1,182 183,700
2012/03/23 1,190 1,200 1,181 1,181 272,500
2012/03/22 1,202 1,208 1,192 1,195 271,700
2012/03/21 1,212 1,220 1,202 1,205 321,600
2012/03/19 1,240 1,248 1,210 1,212 587,500
2012/03/16 1,196 1,227 1,195 1,227 482,500
2012/03/15 1,200 1,200 1,178 1,190 255,900
2012/03/14 1,194 1,199 1,185 1,185 308,000
2012/03/13 1,172 1,185 1,165 1,169 314,300
2012/03/12 1,195 1,197 1,171 1,171 288,600
2012/03/09 1,178 1,192 1,178 1,188 459,100
2012/03/08 1,179 1,184 1,168 1,171 189,500
2012/03/07 1,137 1,168 1,136 1,164 317,700
2012/03/06 1,177 1,188 1,153 1,159 303,100
2012/03/05 1,182 1,197 1,162 1,165 271,600
2012/03/02 1,210 1,211 1,170 1,181 395,800
2012/03/01 1,206 1,215 1,174 1,181 406,600
2012/02/29 1,225 1,235 1,203 1,205 596,100
2012/02/28 1,220 1,231 1,204 1,229 249,700
2012/02/27 1,241 1,248 1,220 1,222 524,500
2012/02/24 1,237 1,239 1,224 1,233 354,800
2012/02/23 1,230 1,230 1,214 1,222 370,500
2012/02/22 1,206 1,218 1,195 1,212 493,900
2012/02/21 1,182 1,209 1,181 1,191 374,000
2012/02/20 1,200 1,205 1,185 1,186 433,700
2012/02/17 1,186 1,196 1,174 1,188 433,800
2012/02/16 1,131 1,163 1,129 1,157 603,300
2012/02/15 1,112 1,128 1,110 1,126 1,589,100
2012/02/14 1,135 1,138 1,108 1,125 736,700
2012/02/13 1,147 1,154 1,139 1,142 207,400
2012/02/10 1,156 1,156 1,141 1,147 187,600
2012/02/09 1,144 1,163 1,136 1,158 453,200
2012/02/08 1,145 1,151 1,130 1,139 735,200
2012/02/07 1,146 1,166 1,143 1,163 340,300
2012/02/06 1,163 1,165 1,148 1,153 235,300
2012/02/03 1,125 1,151 1,124 1,150 450,800
2012/02/02 1,139 1,152 1,125 1,131 479,800
2012/02/01 1,124 1,157 1,119 1,138 544,200
2012/01/31 1,100 1,115 1,095 1,111 343,900
2012/01/30 1,096 1,117 1,094 1,110 301,700
2012/01/27 1,132 1,134 1,102 1,104 347,900
2012/01/26 1,147 1,150 1,128 1,132 132,900
2012/01/25 1,139 1,153 1,123 1,146 405,400
2012/01/24 1,130 1,130 1,110 1,114 231,000
2012/01/23 1,147 1,147 1,122 1,127 348,800
2012/01/20 1,123 1,160 1,118 1,154 577,200
2012/01/19 1,084 1,105 1,084 1,100 272,700
2012/01/18 1,075 1,096 1,065 1,083 213,800
2012/01/17 1,068 1,075 1,060 1,075 135,600
2012/01/16 1,070 1,073 1,060 1,067 103,200
2012/01/13 1,071 1,089 1,071 1,077 212,600
2012/01/12 1,089 1,090 1,070 1,073 471,300
2012/01/11 1,076 1,095 1,076 1,095 224,900
2012/01/10 1,098 1,105 1,077 1,083 250,700
2012/01/06 1,115 1,115 1,078 1,092 340,400
2012/01/05 1,132 1,132 1,115 1,117 161,600
2012/01/04 1,129 1,138 1,126 1,135 240,400

このページの先頭へ