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
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

このページの先頭へ