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 |
---|---|---|---|---|---|
2021/12/30 | 1,918 | 1,926 | 1,893 | 1,910 | 267,300 |
2021/12/29 | 1,946 | 1,961 | 1,922 | 1,928 | 217,600 |
2021/12/28 | 1,935 | 1,953 | 1,915 | 1,947 | 319,300 |
2021/12/27 | 1,928 | 1,939 | 1,896 | 1,909 | 302,900 |
2021/12/24 | 1,936 | 1,939 | 1,920 | 1,928 | 401,900 |
2021/12/23 | 1,950 | 1,951 | 1,925 | 1,935 | 457,400 |
2021/12/22 | 1,941 | 1,942 | 1,921 | 1,935 | 314,800 |
2021/12/21 | 1,932 | 1,956 | 1,920 | 1,938 | 423,400 |
2021/12/20 | 1,945 | 1,951 | 1,868 | 1,892 | 477,300 |
2021/12/17 | 1,978 | 1,987 | 1,944 | 1,954 | 527,100 |
2021/12/16 | 2,010 | 2,037 | 2,000 | 2,008 | 448,100 |
2021/12/15 | 1,939 | 2,000 | 1,938 | 1,987 | 499,000 |
2021/12/14 | 1,983 | 1,983 | 1,912 | 1,926 | 674,600 |
2021/12/13 | 2,020 | 2,028 | 1,992 | 1,999 | 284,600 |
2021/12/10 | 2,036 | 2,063 | 2,010 | 2,018 | 333,000 |
2021/12/09 | 2,081 | 2,084 | 2,031 | 2,051 | 402,500 |
2021/12/08 | 2,115 | 2,128 | 2,084 | 2,096 | 367,200 |
2021/12/07 | 2,037 | 2,082 | 2,027 | 2,078 | 367,700 |
2021/12/06 | 2,042 | 2,054 | 1,993 | 2,010 | 388,000 |
2021/12/03 | 2,010 | 2,036 | 1,978 | 2,031 | 468,000 |
2021/12/02 | 2,053 | 2,080 | 2,008 | 2,018 | 496,600 |
2021/12/01 | 2,096 | 2,100 | 2,036 | 2,075 | 394,800 |
2021/11/30 | 2,178 | 2,189 | 2,101 | 2,107 | 691,200 |
2021/11/29 | 2,157 | 2,218 | 2,145 | 2,171 | 544,200 |
2021/11/26 | 2,253 | 2,264 | 2,185 | 2,207 | 445,600 |
2021/11/25 | 2,267 | 2,275 | 2,245 | 2,248 | 239,500 |
2021/11/24 | 2,267 | 2,284 | 2,250 | 2,265 | 483,100 |
2021/11/22 | 2,235 | 2,286 | 2,230 | 2,267 | 526,500 |
2021/11/19 | 2,206 | 2,262 | 2,206 | 2,244 | 419,800 |
2021/11/18 | 2,200 | 2,217 | 2,186 | 2,201 | 289,700 |
2021/11/17 | 2,217 | 2,221 | 2,182 | 2,211 | 332,700 |
2021/11/16 | 2,197 | 2,232 | 2,181 | 2,217 | 490,000 |
2021/11/15 | 2,235 | 2,249 | 2,194 | 2,205 | 278,200 |
2021/11/12 | 2,227 | 2,253 | 2,225 | 2,236 | 270,700 |
2021/11/11 | 2,226 | 2,241 | 2,208 | 2,230 | 247,600 |
2021/11/10 | 2,272 | 2,286 | 2,231 | 2,245 | 306,800 |
2021/11/09 | 2,323 | 2,323 | 2,254 | 2,259 | 460,900 |
2021/11/08 | 2,290 | 2,334 | 2,278 | 2,323 | 732,900 |
2021/11/05 | 2,313 | 2,320 | 2,272 | 2,277 | 1,003,700 |
2021/11/04 | 2,170 | 2,312 | 2,152 | 2,309 | 2,224,000 |
2021/11/02 | 2,074 | 2,119 | 2,040 | 2,112 | 728,900 |
2021/11/01 | 2,079 | 2,093 | 2,062 | 2,079 | 480,400 |
2021/10/29 | 2,053 | 2,058 | 2,016 | 2,033 | 386,900 |
2021/10/28 | 2,022 | 2,049 | 2,016 | 2,045 | 375,700 |
2021/10/27 | 2,040 | 2,040 | 2,016 | 2,027 | 406,400 |
2021/10/26 | 2,068 | 2,070 | 2,030 | 2,040 | 330,700 |
2021/10/25 | 2,026 | 2,049 | 1,998 | 2,045 | 442,500 |
2021/10/22 | 2,026 | 2,083 | 2,021 | 2,046 | 236,300 |
2021/10/21 | 2,075 | 2,090 | 2,048 | 2,052 | 257,100 |
2021/10/20 | 2,146 | 2,151 | 2,107 | 2,107 | 221,300 |
2021/10/19 | 2,101 | 2,130 | 2,095 | 2,120 | 263,900 |
2021/10/18 | 2,122 | 2,124 | 2,077 | 2,086 | 369,200 |
2021/10/15 | 2,085 | 2,120 | 2,075 | 2,118 | 328,500 |
2021/10/14 | 2,019 | 2,054 | 2,012 | 2,054 | 368,200 |
2021/10/13 | 2,032 | 2,048 | 2,014 | 2,014 | 305,700 |
2021/10/12 | 2,058 | 2,060 | 2,040 | 2,049 | 271,500 |
2021/10/11 | 2,035 | 2,053 | 2,025 | 2,050 | 365,200 |
2021/10/08 | 2,064 | 2,069 | 2,041 | 2,046 | 389,300 |
2021/10/07 | 2,031 | 2,053 | 2,013 | 2,018 | 321,100 |
2021/10/06 | 2,062 | 2,085 | 1,994 | 2,012 | 522,700 |
2021/10/05 | 2,004 | 2,041 | 1,957 | 2,016 | 687,900 |
2021/10/04 | 2,086 | 2,096 | 2,014 | 2,036 | 513,100 |
2021/10/01 | 2,080 | 2,094 | 2,051 | 2,060 | 527,700 |
2021/09/30 | 2,110 | 2,127 | 2,083 | 2,103 | 556,500 |
2021/09/29 | 2,105 | 2,127 | 2,069 | 2,093 | 611,500 |
2021/09/28 | 2,163 | 2,168 | 2,122 | 2,142 | 412,400 |
2021/09/27 | 2,209 | 2,222 | 2,156 | 2,156 | 401,300 |
2021/09/24 | 2,184 | 2,207 | 2,163 | 2,199 | 617,300 |
2021/09/22 | 2,141 | 2,155 | 2,123 | 2,134 | 380,500 |
2021/09/21 | 2,077 | 2,161 | 2,077 | 2,147 | 449,800 |
2021/09/17 | 2,175 | 2,175 | 2,142 | 2,156 | 722,800 |
2021/09/16 | 2,202 | 2,212 | 2,158 | 2,175 | 362,600 |
2021/09/15 | 2,182 | 2,192 | 2,154 | 2,181 | 495,300 |
2021/09/14 | 2,222 | 2,227 | 2,191 | 2,203 | 534,800 |
2021/09/13 | 2,252 | 2,254 | 2,194 | 2,214 | 634,600 |
2021/09/10 | 2,198 | 2,257 | 2,196 | 2,256 | 614,700 |
2021/09/09 | 2,174 | 2,214 | 2,167 | 2,199 | 646,900 |
2021/09/08 | 2,150 | 2,201 | 2,136 | 2,200 | 612,100 |
2021/09/07 | 2,135 | 2,167 | 2,126 | 2,154 | 836,800 |
2021/09/06 | 2,091 | 2,127 | 2,076 | 2,123 | 881,900 |
2021/09/03 | 2,032 | 2,069 | 2,023 | 2,060 | 943,400 |
2021/09/02 | 2,024 | 2,030 | 2,007 | 2,010 | 300,300 |
2021/09/01 | 1,996 | 2,024 | 1,993 | 2,011 | 396,300 |
2021/08/31 | 1,973 | 2,017 | 1,972 | 1,989 | 425,300 |
2021/08/30 | 1,955 | 1,999 | 1,955 | 1,986 | 451,600 |
2021/08/27 | 1,919 | 1,937 | 1,910 | 1,933 | 303,500 |
2021/08/26 | 1,931 | 1,946 | 1,923 | 1,928 | 378,600 |
2021/08/25 | 1,937 | 1,953 | 1,921 | 1,929 | 400,600 |
2021/08/24 | 1,928 | 1,948 | 1,917 | 1,934 | 431,300 |
2021/08/23 | 1,915 | 1,937 | 1,901 | 1,918 | 532,800 |
2021/08/20 | 1,879 | 1,911 | 1,873 | 1,878 | 556,500 |
2021/08/19 | 1,890 | 1,942 | 1,885 | 1,896 | 732,300 |
2021/08/18 | 1,894 | 1,932 | 1,883 | 1,903 | 815,000 |
2021/08/17 | 1,912 | 1,914 | 1,870 | 1,873 | 421,400 |
2021/08/16 | 1,940 | 1,947 | 1,882 | 1,903 | 430,000 |
2021/08/13 | 1,962 | 1,971 | 1,931 | 1,950 | 647,200 |
2021/08/12 | 2,015 | 2,036 | 1,986 | 1,992 | 565,000 |
2021/08/11 | 2,016 | 2,041 | 2,000 | 2,002 | 1,026,100 |
2021/08/10 | 1,966 | 2,001 | 1,958 | 1,993 | 743,600 |
2021/08/06 | 1,960 | 1,986 | 1,955 | 1,971 | 655,600 |
2021/08/05 | 1,902 | 1,955 | 1,897 | 1,951 | 647,800 |
2021/08/04 | 2,008 | 2,010 | 1,879 | 1,902 | 1,254,800 |
2021/08/03 | 1,974 | 2,016 | 1,974 | 1,989 | 766,100 |
2021/08/02 | 1,952 | 1,998 | 1,942 | 1,992 | 650,200 |
2021/07/30 | 1,960 | 1,971 | 1,950 | 1,957 | 476,800 |
2021/07/29 | 1,962 | 1,982 | 1,954 | 1,982 | 404,700 |
2021/07/28 | 1,993 | 2,001 | 1,966 | 1,974 | 404,300 |
2021/07/27 | 1,990 | 2,016 | 1,987 | 2,013 | 489,400 |
2021/07/26 | 1,964 | 1,997 | 1,961 | 1,990 | 653,000 |
2021/07/21 | 1,955 | 1,967 | 1,920 | 1,930 | 466,600 |
2021/07/20 | 1,941 | 1,958 | 1,915 | 1,942 | 646,800 |
2021/07/19 | 1,969 | 1,969 | 1,934 | 1,940 | 665,400 |
2021/07/16 | 1,990 | 2,007 | 1,984 | 1,997 | 553,100 |
2021/07/15 | 2,014 | 2,023 | 1,993 | 2,000 | 857,200 |
2021/07/14 | 2,054 | 2,058 | 2,013 | 2,019 | 966,100 |
2021/07/13 | 2,074 | 2,090 | 2,068 | 2,076 | 1,126,800 |
2021/07/12 | 2,075 | 2,102 | 2,063 | 2,087 | 700,500 |
2021/07/09 | 2,011 | 2,058 | 2,009 | 2,054 | 809,300 |
2021/07/08 | 2,049 | 2,060 | 2,030 | 2,031 | 612,600 |
2021/07/07 | 2,038 | 2,064 | 2,026 | 2,061 | 633,400 |
2021/07/06 | 2,044 | 2,072 | 2,024 | 2,059 | 673,300 |
2021/07/05 | 2,080 | 2,093 | 2,034 | 2,047 | 1,127,800 |
2021/07/02 | 2,083 | 2,118 | 2,039 | 2,085 | 1,915,700 |
2021/07/01 | 2,041 | 2,098 | 2,006 | 2,023 | 2,200,400 |
2021/06/30 | 1,990 | 2,038 | 1,953 | 2,030 | 3,932,500 |
2021/06/29 | 1,824 | 1,831 | 1,780 | 1,790 | 555,400 |
2021/06/28 | 1,789 | 1,814 | 1,765 | 1,808 | 836,700 |
2021/06/25 | 1,850 | 1,856 | 1,767 | 1,789 | 1,215,800 |
2021/06/24 | 1,840 | 1,855 | 1,832 | 1,838 | 585,100 |
2021/06/23 | 1,824 | 1,873 | 1,807 | 1,842 | 948,700 |
2021/06/22 | 1,786 | 1,806 | 1,765 | 1,801 | 999,800 |
2021/06/21 | 1,773 | 1,795 | 1,755 | 1,778 | 1,264,000 |
2021/06/18 | 1,793 | 1,798 | 1,775 | 1,782 | 832,500 |
2021/06/17 | 1,766 | 1,787 | 1,751 | 1,784 | 584,600 |
2021/06/16 | 1,763 | 1,783 | 1,751 | 1,776 | 419,400 |
2021/06/15 | 1,754 | 1,765 | 1,745 | 1,758 | 474,600 |
2021/06/14 | 1,730 | 1,752 | 1,728 | 1,741 | 530,700 |
2021/06/11 | 1,713 | 1,721 | 1,699 | 1,709 | 716,600 |
2021/06/10 | 1,717 | 1,722 | 1,699 | 1,714 | 449,300 |
2021/06/09 | 1,731 | 1,757 | 1,716 | 1,717 | 1,180,800 |
2021/06/08 | 1,685 | 1,706 | 1,681 | 1,701 | 356,400 |
2021/06/07 | 1,698 | 1,708 | 1,689 | 1,700 | 560,700 |
2021/06/04 | 1,678 | 1,692 | 1,665 | 1,682 | 706,900 |
2021/06/03 | 1,649 | 1,680 | 1,630 | 1,673 | 806,800 |
2021/06/02 | 1,649 | 1,672 | 1,638 | 1,657 | 1,220,900 |
2021/06/01 | 1,588 | 1,608 | 1,580 | 1,600 | 566,300 |
2021/05/31 | 1,582 | 1,588 | 1,564 | 1,579 | 610,400 |
2021/05/28 | 1,620 | 1,621 | 1,573 | 1,583 | 767,100 |
2021/05/27 | 1,620 | 1,668 | 1,611 | 1,611 | 1,171,300 |
2021/05/26 | 1,601 | 1,672 | 1,601 | 1,620 | 1,757,100 |
2021/05/25 | 1,570 | 1,583 | 1,558 | 1,567 | 745,600 |
2021/05/24 | 1,519 | 1,570 | 1,512 | 1,565 | 729,100 |
2021/05/21 | 1,496 | 1,554 | 1,494 | 1,529 | 1,385,900 |
2021/05/20 | 1,420 | 1,499 | 1,416 | 1,491 | 970,600 |
2021/05/19 | 1,432 | 1,446 | 1,420 | 1,423 | 460,100 |
2021/05/18 | 1,437 | 1,452 | 1,421 | 1,444 | 441,900 |
2021/05/17 | 1,465 | 1,474 | 1,423 | 1,425 | 439,600 |
2021/05/14 | 1,440 | 1,466 | 1,431 | 1,457 | 674,500 |
2021/05/13 | 1,440 | 1,451 | 1,403 | 1,421 | 980,100 |
2021/05/12 | 1,412 | 1,497 | 1,405 | 1,468 | 1,432,400 |
2021/05/11 | 1,458 | 1,475 | 1,432 | 1,437 | 588,600 |
2021/05/10 | 1,479 | 1,499 | 1,476 | 1,483 | 409,700 |
2021/05/07 | 1,466 | 1,483 | 1,454 | 1,476 | 425,000 |
2021/05/06 | 1,442 | 1,469 | 1,442 | 1,458 | 473,800 |
2021/04/30 | 1,460 | 1,469 | 1,447 | 1,449 | 463,900 |
2021/04/28 | 1,450 | 1,454 | 1,442 | 1,449 | 425,800 |
2021/04/27 | 1,471 | 1,472 | 1,454 | 1,462 | 519,200 |
2021/04/26 | 1,470 | 1,485 | 1,453 | 1,472 | 621,700 |
2021/04/23 | 1,448 | 1,469 | 1,440 | 1,467 | 465,800 |
2021/04/22 | 1,447 | 1,468 | 1,434 | 1,460 | 524,900 |
2021/04/21 | 1,454 | 1,466 | 1,426 | 1,440 | 581,300 |
2021/04/20 | 1,496 | 1,500 | 1,470 | 1,476 | 543,300 |
2021/04/19 | 1,507 | 1,512 | 1,488 | 1,506 | 473,000 |
2021/04/16 | 1,489 | 1,519 | 1,480 | 1,507 | 952,500 |
2021/04/15 | 1,452 | 1,464 | 1,446 | 1,462 | 408,300 |
2021/04/14 | 1,445 | 1,456 | 1,434 | 1,448 | 516,600 |
2021/04/13 | 1,456 | 1,479 | 1,454 | 1,468 | 255,900 |
2021/04/12 | 1,471 | 1,474 | 1,453 | 1,458 | 356,200 |
2021/04/09 | 1,475 | 1,488 | 1,466 | 1,470 | 281,800 |
2021/04/08 | 1,484 | 1,484 | 1,466 | 1,472 | 287,100 |
2021/04/07 | 1,466 | 1,493 | 1,465 | 1,493 | 457,300 |
2021/04/06 | 1,510 | 1,510 | 1,468 | 1,468 | 559,700 |
2021/04/05 | 1,517 | 1,524 | 1,505 | 1,514 | 355,600 |
2021/04/02 | 1,539 | 1,548 | 1,500 | 1,504 | 738,200 |
2021/04/01 | 1,464 | 1,525 | 1,464 | 1,519 | 1,426,900 |
2021/03/31 | 1,460 | 1,475 | 1,454 | 1,459 | 450,100 |
2021/03/30 | 1,477 | 1,477 | 1,451 | 1,465 | 556,200 |
2021/03/29 | 1,498 | 1,498 | 1,466 | 1,490 | 1,169,400 |
2021/03/26 | 1,487 | 1,494 | 1,469 | 1,477 | 775,200 |
2021/03/25 | 1,465 | 1,484 | 1,460 | 1,468 | 769,900 |
2021/03/24 | 1,449 | 1,452 | 1,423 | 1,429 | 992,200 |
2021/03/23 | 1,500 | 1,505 | 1,448 | 1,452 | 861,300 |
2021/03/22 | 1,492 | 1,504 | 1,484 | 1,485 | 747,000 |
2021/03/19 | 1,477 | 1,497 | 1,465 | 1,491 | 1,392,400 |
2021/03/18 | 1,404 | 1,491 | 1,399 | 1,488 | 2,037,100 |
2021/03/17 | 1,397 | 1,401 | 1,379 | 1,391 | 421,100 |
2021/03/16 | 1,419 | 1,420 | 1,398 | 1,402 | 461,200 |
2021/03/15 | 1,409 | 1,431 | 1,406 | 1,423 | 715,500 |
2021/03/12 | 1,399 | 1,411 | 1,391 | 1,400 | 593,900 |
2021/03/11 | 1,401 | 1,414 | 1,385 | 1,398 | 678,800 |
2021/03/10 | 1,410 | 1,431 | 1,396 | 1,396 | 936,800 |
2021/03/09 | 1,370 | 1,403 | 1,357 | 1,403 | 843,900 |
2021/03/08 | 1,369 | 1,376 | 1,349 | 1,352 | 280,700 |
2021/03/05 | 1,354 | 1,365 | 1,334 | 1,365 | 387,400 |
2021/03/04 | 1,362 | 1,366 | 1,343 | 1,360 | 307,300 |
2021/03/03 | 1,380 | 1,388 | 1,373 | 1,377 | 342,700 |
2021/03/02 | 1,374 | 1,376 | 1,357 | 1,367 | 367,200 |
2021/03/01 | 1,352 | 1,370 | 1,344 | 1,369 | 429,100 |
2021/02/26 | 1,362 | 1,364 | 1,328 | 1,328 | 529,300 |
2021/02/25 | 1,380 | 1,389 | 1,374 | 1,382 | 462,000 |
2021/02/24 | 1,377 | 1,377 | 1,357 | 1,363 | 561,500 |
2021/02/22 | 1,365 | 1,385 | 1,363 | 1,377 | 351,400 |
2021/02/19 | 1,351 | 1,363 | 1,340 | 1,353 | 511,000 |
2021/02/18 | 1,390 | 1,390 | 1,356 | 1,359 | 534,800 |
2021/02/17 | 1,389 | 1,402 | 1,385 | 1,400 | 538,600 |
2021/02/16 | 1,400 | 1,403 | 1,384 | 1,394 | 590,000 |
2021/02/15 | 1,403 | 1,410 | 1,390 | 1,393 | 538,400 |
2021/02/12 | 1,385 | 1,403 | 1,380 | 1,402 | 571,800 |
2021/02/10 | 1,385 | 1,390 | 1,370 | 1,382 | 409,900 |
2021/02/09 | 1,398 | 1,400 | 1,378 | 1,393 | 627,500 |
2021/02/08 | 1,399 | 1,417 | 1,395 | 1,400 | 710,700 |
2021/02/05 | 1,400 | 1,406 | 1,389 | 1,400 | 762,500 |
2021/02/04 | 1,400 | 1,405 | 1,388 | 1,396 | 559,200 |
2021/02/03 | 1,431 | 1,438 | 1,397 | 1,400 | 910,800 |
2021/02/02 | 1,396 | 1,429 | 1,392 | 1,427 | 1,056,000 |
2021/02/01 | 1,405 | 1,470 | 1,401 | 1,417 | 2,503,700 |
2021/01/29 | 1,383 | 1,397 | 1,345 | 1,353 | 769,200 |
2021/01/28 | 1,365 | 1,396 | 1,357 | 1,384 | 1,171,300 |
2021/01/27 | 1,382 | 1,398 | 1,381 | 1,397 | 616,200 |
2021/01/26 | 1,396 | 1,402 | 1,381 | 1,381 | 538,000 |
2021/01/25 | 1,390 | 1,413 | 1,389 | 1,395 | 768,300 |
2021/01/22 | 1,380 | 1,400 | 1,376 | 1,394 | 583,300 |
2021/01/21 | 1,393 | 1,405 | 1,384 | 1,390 | 769,800 |
2021/01/20 | 1,391 | 1,399 | 1,386 | 1,392 | 626,600 |
2021/01/19 | 1,378 | 1,395 | 1,377 | 1,389 | 589,300 |
2021/01/18 | 1,392 | 1,396 | 1,375 | 1,380 | 730,800 |
2021/01/15 | 1,380 | 1,408 | 1,373 | 1,407 | 1,097,700 |
2021/01/14 | 1,377 | 1,390 | 1,366 | 1,376 | 817,100 |
2021/01/13 | 1,359 | 1,379 | 1,356 | 1,375 | 546,800 |
2021/01/12 | 1,342 | 1,382 | 1,339 | 1,366 | 1,022,400 |
2021/01/08 | 1,340 | 1,356 | 1,339 | 1,344 | 646,400 |
2021/01/07 | 1,342 | 1,356 | 1,340 | 1,340 | 824,500 |
2021/01/06 | 1,320 | 1,329 | 1,314 | 1,329 | 480,300 |
2021/01/05 | 1,315 | 1,330 | 1,311 | 1,323 | 562,500 |
2021/01/04 | 1,354 | 1,354 | 1,309 | 1,322 | 478,300 |