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
2020/12/30 1,344 1,351 1,335 1,342 622,900
2020/12/29 1,337 1,354 1,332 1,349 884,400
2020/12/28 1,335 1,338 1,316 1,326 541,000
2020/12/25 1,313 1,333 1,308 1,328 818,700
2020/12/24 1,291 1,304 1,283 1,300 810,400
2020/12/23 1,289 1,293 1,259 1,274 614,900
2020/12/22 1,302 1,308 1,270 1,274 763,100
2020/12/21 1,296 1,309 1,285 1,309 544,400
2020/12/18 1,287 1,302 1,285 1,302 509,200
2020/12/17 1,300 1,303 1,287 1,292 584,400
2020/12/16 1,305 1,316 1,301 1,307 391,300
2020/12/15 1,302 1,308 1,290 1,303 472,800
2020/12/14 1,288 1,315 1,288 1,303 488,000
2020/12/11 1,294 1,303 1,281 1,288 705,700
2020/12/10 1,310 1,319 1,304 1,308 525,700
2020/12/09 1,285 1,323 1,284 1,318 839,000
2020/12/08 1,287 1,301 1,281 1,284 900,400
2020/12/07 1,349 1,352 1,304 1,307 915,300
2020/12/04 1,340 1,362 1,336 1,353 774,300
2020/12/03 1,365 1,369 1,350 1,358 580,400
2020/12/02 1,355 1,368 1,340 1,358 948,700
2020/12/01 1,316 1,350 1,312 1,350 640,200
2020/11/30 1,368 1,368 1,314 1,315 1,538,300
2020/11/27 1,338 1,350 1,332 1,347 903,100
2020/11/26 1,313 1,335 1,308 1,333 551,100
2020/11/25 1,344 1,344 1,321 1,325 675,800
2020/11/24 1,339 1,358 1,330 1,336 976,400
2020/11/20 1,282 1,312 1,279 1,312 551,500
2020/11/19 1,300 1,303 1,281 1,297 890,500
2020/11/18 1,316 1,319 1,306 1,311 646,700
2020/11/17 1,329 1,333 1,319 1,326 642,600
2020/11/16 1,343 1,345 1,324 1,332 821,500
2020/11/13 1,319 1,319 1,298 1,313 785,900
2020/11/12 1,339 1,341 1,309 1,319 723,600
2020/11/11 1,319 1,347 1,319 1,344 1,510,300
2020/11/10 1,272 1,286 1,257 1,279 1,078,000
2020/11/09 1,272 1,279 1,253 1,257 1,120,800
2020/11/06 1,231 1,252 1,217 1,242 835,900
2020/11/05 1,200 1,235 1,190 1,227 1,004,500
2020/11/04 1,260 1,265 1,216 1,219 1,421,900
2020/11/02 1,190 1,248 1,190 1,237 1,550,100
2020/10/30 1,187 1,195 1,153 1,165 1,289,800
2020/10/29 1,183 1,203 1,178 1,194 731,700
2020/10/28 1,228 1,231 1,200 1,213 513,700
2020/10/27 1,236 1,240 1,220 1,240 535,200
2020/10/26 1,239 1,257 1,238 1,248 498,400
2020/10/23 1,234 1,246 1,231 1,237 649,400
2020/10/22 1,224 1,233 1,214 1,224 851,900
2020/10/21 1,240 1,256 1,234 1,235 452,700
2020/10/20 1,240 1,262 1,233 1,234 634,800
2020/10/19 1,207 1,247 1,206 1,239 704,900
2020/10/16 1,231 1,235 1,202 1,209 1,413,000
2020/10/15 1,252 1,265 1,240 1,241 944,600
2020/10/14 1,299 1,300 1,250 1,273 1,462,100
2020/10/13 1,323 1,333 1,308 1,316 582,200
2020/10/12 1,343 1,349 1,317 1,319 680,200
2020/10/09 1,350 1,355 1,326 1,328 803,700
2020/10/08 1,364 1,375 1,360 1,361 615,500
2020/10/07 1,352 1,366 1,343 1,359 636,800
2020/10/06 1,362 1,365 1,338 1,360 861,500
2020/10/05 1,345 1,364 1,342 1,364 817,000
2020/10/02 1,348 1,352 1,318 1,327 925,600
2020/09/30 1,372 1,376 1,336 1,336 1,083,100
2020/09/29 1,359 1,380 1,353 1,375 1,025,100
2020/09/28 1,345 1,359 1,333 1,359 1,050,300
2020/09/25 1,311 1,338 1,311 1,336 1,154,800
2020/09/24 1,320 1,336 1,289 1,292 1,331,700
2020/09/23 1,302 1,325 1,292 1,322 906,400
2020/09/18 1,316 1,324 1,299 1,308 1,206,100
2020/09/17 1,329 1,338 1,318 1,322 529,700
2020/09/16 1,320 1,336 1,314 1,331 805,400
2020/09/15 1,357 1,358 1,331 1,333 890,000
2020/09/14 1,348 1,368 1,345 1,365 935,100
2020/09/11 1,357 1,361 1,340 1,358 894,700
2020/09/10 1,352 1,368 1,346 1,359 903,800
2020/09/09 1,335 1,355 1,327 1,352 889,500
2020/09/08 1,350 1,372 1,342 1,353 1,249,200
2020/09/07 1,343 1,383 1,326 1,359 2,957,200
2020/09/04 1,286 1,300 1,281 1,290 1,132,600
2020/09/03 1,335 1,342 1,300 1,316 1,712,200
2020/09/02 1,293 1,324 1,282 1,320 1,390,800
2020/09/01 1,309 1,317 1,289 1,298 1,389,100
2020/08/31 1,333 1,338 1,313 1,314 1,811,300
2020/08/28 1,380 1,384 1,294 1,312 3,630,100
2020/08/27 1,425 1,438 1,391 1,401 3,956,500
2020/08/26 1,315 1,321 1,296 1,319 1,042,200
2020/08/25 1,319 1,323 1,309 1,309 997,300
2020/08/24 1,318 1,331 1,312 1,313 680,200
2020/08/21 1,337 1,346 1,317 1,327 1,105,200
2020/08/20 1,348 1,348 1,320 1,331 1,227,900
2020/08/19 1,363 1,376 1,355 1,364 830,600
2020/08/18 1,360 1,369 1,347 1,361 1,268,900
2020/08/17 1,345 1,359 1,337 1,346 860,000
2020/08/14 1,326 1,350 1,322 1,344 1,135,200
2020/08/13 1,339 1,349 1,325 1,331 1,173,000
2020/08/12 1,314 1,321 1,291 1,309 1,298,100
2020/08/11 1,277 1,319 1,277 1,313 1,245,700
2020/08/07 1,270 1,276 1,253 1,262 933,700
2020/08/06 1,288 1,323 1,272 1,287 2,068,300
2020/08/05 1,275 1,277 1,237 1,268 1,267,800
2020/08/04 1,242 1,277 1,231 1,274 1,789,900
2020/08/03 1,151 1,240 1,151 1,215 2,646,800
2020/07/31 1,256 1,276 1,228 1,234 1,710,300
2020/07/30 1,315 1,326 1,282 1,284 1,193,700
2020/07/29 1,300 1,340 1,280 1,308 2,458,300
2020/07/28 1,321 1,327 1,307 1,323 1,253,300
2020/07/27 1,336 1,338 1,306 1,329 1,670,100
2020/07/22 1,387 1,387 1,352 1,358 1,241,300
2020/07/21 1,388 1,400 1,379 1,390 877,600
2020/07/20 1,354 1,384 1,352 1,381 845,400
2020/07/17 1,395 1,399 1,343 1,361 1,309,100
2020/07/16 1,381 1,393 1,369 1,389 963,700
2020/07/15 1,367 1,382 1,363 1,379 881,100
2020/07/14 1,348 1,371 1,342 1,358 989,700
2020/07/13 1,333 1,362 1,329 1,349 1,106,400
2020/07/10 1,340 1,341 1,317 1,317 1,152,600
2020/07/09 1,367 1,369 1,337 1,345 1,316,100
2020/07/08 1,381 1,402 1,368 1,370 1,257,200
2020/07/07 1,393 1,403 1,363 1,376 1,326,600
2020/07/06 1,352 1,389 1,347 1,384 1,386,900
2020/07/03 1,380 1,382 1,329 1,350 2,249,200
2020/07/02 1,390 1,409 1,360 1,390 1,830,800
2020/07/01 1,433 1,448 1,384 1,390 2,173,400
2020/06/30 1,456 1,504 1,433 1,435 4,981,400
2020/06/29 1,339 1,443 1,335 1,427 4,713,200
2020/06/26 1,324 1,351 1,310 1,348 2,423,600
2020/06/25 1,329 1,349 1,316 1,329 1,603,800
2020/06/24 1,358 1,359 1,334 1,337 1,829,700
2020/06/23 1,369 1,385 1,350 1,366 1,954,300
2020/06/22 1,355 1,375 1,332 1,348 2,305,000
2020/06/19 1,350 1,355 1,325 1,339 1,932,100
2020/06/18 1,379 1,379 1,345 1,351 1,880,800
2020/06/17 1,438 1,438 1,368 1,382 2,406,600
2020/06/16 1,372 1,423 1,362 1,409 2,358,500
2020/06/15 1,404 1,414 1,331 1,331 2,639,300
2020/06/12 1,380 1,441 1,365 1,428 2,854,800
2020/06/11 1,500 1,502 1,449 1,449 2,577,100
2020/06/10 1,537 1,557 1,519 1,520 2,049,200
2020/06/09 1,511 1,567 1,496 1,556 3,238,400
2020/06/08 1,598 1,608 1,534 1,537 4,462,600
2020/06/05 1,504 1,565 1,468 1,554 4,193,200
2020/06/04 1,482 1,508 1,440 1,475 4,722,700
2020/06/03 1,535 1,595 1,479 1,497 7,420,400
2020/06/02 1,384 1,554 1,378 1,518 8,928,600
2020/06/01 1,371 1,414 1,330 1,338 3,925,600
2020/05/29 1,275 1,306 1,260 1,281 2,257,500
2020/05/28 1,242 1,304 1,234 1,294 2,910,400
2020/05/27 1,250 1,250 1,203 1,228 2,329,100
2020/05/26 1,184 1,198 1,164 1,198 1,465,900
2020/05/25 1,172 1,182 1,151 1,165 1,636,300
2020/05/22 1,200 1,200 1,124 1,141 2,893,900
2020/05/21 1,301 1,312 1,200 1,203 4,224,500
2020/05/20 1,159 1,275 1,135 1,255 4,760,200
2020/05/19 1,085 1,090 1,057 1,079 1,204,800
2020/05/18 1,078 1,079 1,055 1,075 927,000
2020/05/15 1,064 1,079 1,042 1,057 1,263,500
2020/05/14 1,053 1,054 1,026 1,040 1,679,700
2020/05/13 1,121 1,124 1,064 1,083 1,970,400
2020/05/12 1,175 1,186 1,162 1,181 986,600
2020/05/11 1,147 1,181 1,132 1,159 979,400
2020/05/08 1,120 1,138 1,110 1,134 1,007,700
2020/05/07 1,128 1,138 1,114 1,120 700,300
2020/05/01 1,134 1,137 1,118 1,121 738,100
2020/04/30 1,134 1,157 1,120 1,144 1,094,100
2020/04/28 1,102 1,115 1,089 1,109 695,400
2020/04/27 1,136 1,150 1,109 1,110 1,303,400
2020/04/24 1,110 1,119 1,097 1,106 885,200
2020/04/23 1,100 1,113 1,085 1,098 899,700
2020/04/22 1,110 1,110 1,081 1,088 1,335,400
2020/04/21 1,146 1,149 1,085 1,111 2,377,400
2020/04/20 1,026 1,037 1,016 1,026 340,100
2020/04/17 1,030 1,040 1,011 1,038 663,300
2020/04/16 993 1,026 986 1,023 765,700
2020/04/15 1,016 1,017 986 993 735,400
2020/04/14 1,009 1,028 998 1,018 616,900
2020/04/13 1,031 1,036 1,012 1,016 392,900
2020/04/10 1,036 1,059 1,013 1,054 589,300
2020/04/09 1,016 1,020 981 1,015 919,300
2020/04/08 1,010 1,034 986 1,027 738,100
2020/04/07 1,025 1,035 988 1,012 950,800
2020/04/06 974 1,012 959 1,003 739,100
2020/04/03 1,010 1,019 972 974 866,300
2020/04/02 1,000 1,021 981 985 875,000
2020/04/01 1,033 1,049 994 1,007 1,060,100
2020/03/31 1,058 1,078 1,021 1,033 1,244,900
2020/03/30 1,025 1,060 1,015 1,060 1,697,100
2020/03/27 1,141 1,177 1,125 1,177 1,281,800
2020/03/26 1,094 1,118 1,072 1,102 988,000
2020/03/25 1,144 1,155 1,087 1,115 1,119,300
2020/03/24 1,043 1,088 1,036 1,084 947,600
2020/03/23 1,000 1,052 997 1,046 977,300
2020/03/19 1,066 1,073 1,000 1,003 1,222,600
2020/03/18 1,109 1,133 1,069 1,071 1,119,200
2020/03/17 1,094 1,132 1,050 1,108 1,119,100
2020/03/16 1,121 1,135 1,081 1,081 728,100
2020/03/13 1,076 1,134 1,059 1,106 1,207,000
2020/03/12 1,200 1,204 1,144 1,154 850,500
2020/03/11 1,248 1,268 1,224 1,224 892,000
2020/03/10 1,232 1,266 1,180 1,261 874,100
2020/03/09 1,267 1,272 1,220 1,235 520,300
2020/03/06 1,326 1,326 1,299 1,311 583,200
2020/03/05 1,383 1,388 1,347 1,359 768,400
2020/03/04 1,338 1,369 1,336 1,353 705,200
2020/03/03 1,393 1,393 1,338 1,338 661,500
2020/03/02 1,341 1,382 1,333 1,363 533,800
2020/02/28 1,345 1,358 1,333 1,350 984,700
2020/02/27 1,404 1,404 1,368 1,375 461,800
2020/02/26 1,400 1,421 1,394 1,418 796,600
2020/02/25 1,375 1,421 1,375 1,411 751,500
2020/02/21 1,467 1,476 1,460 1,464 454,100
2020/02/20 1,508 1,510 1,471 1,475 519,300
2020/02/19 1,469 1,489 1,460 1,479 622,600
2020/02/18 1,472 1,473 1,453 1,460 532,000
2020/02/17 1,487 1,487 1,462 1,481 495,000
2020/02/14 1,503 1,509 1,486 1,508 695,500
2020/02/13 1,537 1,537 1,505 1,530 536,800
2020/02/12 1,567 1,568 1,515 1,528 687,200
2020/02/10 1,588 1,604 1,566 1,574 629,100
2020/02/07 1,599 1,620 1,589 1,614 888,700
2020/02/06 1,590 1,630 1,590 1,595 1,295,900
2020/02/05 1,539 1,564 1,520 1,551 1,078,100
2020/02/04 1,506 1,516 1,482 1,509 926,200
2020/02/03 1,541 1,562 1,515 1,522 898,100
2020/01/31 1,635 1,654 1,615 1,621 510,000
2020/01/30 1,660 1,664 1,612 1,628 438,600
2020/01/29 1,677 1,677 1,657 1,665 402,600
2020/01/28 1,670 1,680 1,662 1,672 610,800
2020/01/27 1,680 1,706 1,670 1,678 633,000
2020/01/24 1,697 1,720 1,697 1,705 541,100
2020/01/23 1,704 1,718 1,694 1,698 546,900
2020/01/22 1,694 1,722 1,693 1,713 782,900
2020/01/21 1,700 1,700 1,683 1,684 449,700
2020/01/20 1,688 1,711 1,684 1,700 543,400
2020/01/17 1,715 1,715 1,659 1,673 989,200
2020/01/16 1,712 1,714 1,683 1,698 594,900
2020/01/15 1,722 1,734 1,710 1,725 902,000
2020/01/14 1,780 1,780 1,747 1,761 1,064,700
2020/01/10 1,757 1,796 1,755 1,776 1,796,600
2020/01/09 1,683 1,763 1,671 1,751 1,607,800
2020/01/08 1,652 1,670 1,593 1,657 1,055,000
2020/01/07 1,616 1,621 1,604 1,612 202,700
2020/01/06 1,598 1,606 1,585 1,599 316,100

このページの先頭へ