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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,106 | 2,110 | 2,087 | 2,090 | 274,400 |
| 2024/07/25 | 2,115 | 2,119 | 2,090 | 2,099 | 408,800 |
| 2024/07/24 | 2,165 | 2,174 | 2,151 | 2,154 | 278,400 |
| 2024/07/23 | 2,163 | 2,187 | 2,159 | 2,185 | 224,400 |
| 2024/07/22 | 2,184 | 2,190 | 2,147 | 2,156 | 197,100 |
| 2024/07/19 | 2,188 | 2,194 | 2,175 | 2,181 | 221,900 |
| 2024/07/18 | 2,159 | 2,188 | 2,157 | 2,183 | 377,400 |
| 2024/07/17 | 2,205 | 2,206 | 2,180 | 2,197 | 267,800 |
| 2024/07/16 | 2,188 | 2,210 | 2,170 | 2,203 | 329,400 |
| 2024/07/12 | 2,180 | 2,198 | 2,167 | 2,184 | 312,000 |
| 2024/07/11 | 2,156 | 2,191 | 2,153 | 2,191 | 695,000 |
| 2024/07/10 | 2,141 | 2,149 | 2,132 | 2,145 | 351,000 |
| 2024/07/09 | 2,135 | 2,166 | 2,134 | 2,156 | 458,200 |
| 2024/07/08 | 2,127 | 2,143 | 2,124 | 2,135 | 282,500 |
| 2024/07/05 | 2,141 | 2,153 | 2,113 | 2,127 | 547,200 |
| 2024/07/04 | 2,127 | 2,151 | 2,126 | 2,150 | 313,800 |
| 2024/07/03 | 2,101 | 2,134 | 2,099 | 2,127 | 455,200 |
| 2024/07/02 | 2,094 | 2,126 | 2,094 | 2,120 | 374,300 |
| 2024/07/01 | 2,104 | 2,105 | 2,092 | 2,101 | 402,400 |
| 2024/06/28 | 2,093 | 2,107 | 2,085 | 2,092 | 328,000 |
| 2024/06/27 | 2,084 | 2,095 | 2,068 | 2,093 | 294,400 |
| 2024/06/26 | 2,073 | 2,092 | 2,065 | 2,091 | 315,500 |
| 2024/06/25 | 2,038 | 2,093 | 2,033 | 2,079 | 483,500 |
| 2024/06/24 | 2,033 | 2,053 | 2,031 | 2,045 | 344,100 |
| 2024/06/21 | 2,040 | 2,051 | 2,023 | 2,047 | 769,100 |
| 2024/06/20 | 2,062 | 2,068 | 2,033 | 2,044 | 582,600 |
| 2024/06/19 | 2,066 | 2,074 | 2,059 | 2,063 | 407,000 |
| 2024/06/18 | 2,070 | 2,076 | 2,055 | 2,065 | 472,600 |
| 2024/06/17 | 2,070 | 2,072 | 2,032 | 2,043 | 520,700 |
| 2024/06/14 | 2,065 | 2,086 | 2,063 | 2,072 | 369,900 |
| 2024/06/13 | 2,085 | 2,089 | 2,065 | 2,070 | 309,200 |
| 2024/06/12 | 2,088 | 2,095 | 2,071 | 2,075 | 266,600 |
| 2024/06/11 | 2,073 | 2,110 | 2,071 | 2,088 | 265,400 |
| 2024/06/10 | 2,044 | 2,086 | 2,044 | 2,080 | 333,500 |
| 2024/06/07 | 2,050 | 2,051 | 2,035 | 2,044 | 531,800 |
| 2024/06/06 | 2,080 | 2,085 | 2,013 | 2,053 | 798,100 |
| 2024/06/05 | 2,087 | 2,097 | 2,059 | 2,066 | 606,000 |
| 2024/06/04 | 2,098 | 2,109 | 2,091 | 2,101 | 296,500 |
| 2024/06/03 | 2,118 | 2,142 | 2,108 | 2,114 | 302,900 |
| 2024/05/31 | 2,087 | 2,120 | 2,078 | 2,111 | 1,051,300 |
| 2024/05/30 | 2,050 | 2,074 | 2,035 | 2,074 | 273,500 |
| 2024/05/29 | 2,100 | 2,100 | 2,055 | 2,058 | 255,600 |
| 2024/05/28 | 2,100 | 2,109 | 2,090 | 2,095 | 251,800 |
| 2024/05/27 | 2,098 | 2,101 | 2,065 | 2,079 | 371,500 |
| 2024/05/24 | 2,056 | 2,106 | 2,048 | 2,098 | 319,900 |
| 2024/05/23 | 2,064 | 2,087 | 2,037 | 2,068 | 449,600 |
| 2024/05/22 | 2,045 | 2,084 | 2,033 | 2,033 | 440,100 |
| 2024/05/21 | 2,049 | 2,079 | 2,034 | 2,047 | 478,500 |
| 2024/05/20 | 1,990 | 2,035 | 1,983 | 2,028 | 411,200 |
| 2024/05/17 | 1,959 | 2,000 | 1,928 | 1,996 | 976,500 |
| 2024/05/16 | 1,990 | 2,032 | 1,975 | 1,977 | 1,536,400 |
| 2024/05/15 | 2,104 | 2,170 | 2,069 | 2,159 | 1,382,300 |
| 2024/05/14 | 2,104 | 2,146 | 2,104 | 2,136 | 626,100 |
| 2024/05/13 | 2,084 | 2,111 | 2,074 | 2,104 | 419,400 |
| 2024/05/10 | 2,095 | 2,110 | 2,076 | 2,086 | 276,100 |
| 2024/05/09 | 2,107 | 2,107 | 2,076 | 2,087 | 385,700 |
| 2024/05/08 | 2,095 | 2,107 | 2,070 | 2,102 | 353,700 |
| 2024/05/07 | 2,116 | 2,118 | 2,087 | 2,090 | 377,700 |
| 2024/05/02 | 2,083 | 2,089 | 2,061 | 2,071 | 301,500 |
| 2024/05/01 | 2,090 | 2,105 | 2,075 | 2,092 | 324,400 |
| 2024/04/30 | 2,069 | 2,093 | 2,059 | 2,081 | 394,800 |
| 2024/04/26 | 2,023 | 2,079 | 2,003 | 2,078 | 1,630,300 |
| 2024/04/25 | 2,038 | 2,038 | 2,012 | 2,023 | 421,000 |
| 2024/04/24 | 1,998 | 2,023 | 1,991 | 2,023 | 351,300 |
| 2024/04/23 | 2,000 | 2,006 | 1,986 | 1,993 | 464,000 |
| 2024/04/22 | 1,960 | 1,993 | 1,960 | 1,988 | 449,800 |
| 2024/04/19 | 1,987 | 1,993 | 1,944 | 1,957 | 582,600 |
| 2024/04/18 | 1,990 | 2,021 | 1,982 | 2,001 | 535,300 |
| 2024/04/17 | 2,018 | 2,025 | 1,987 | 1,987 | 569,900 |
| 2024/04/16 | 1,989 | 2,018 | 1,984 | 2,010 | 551,000 |
| 2024/04/15 | 2,000 | 2,004 | 1,981 | 1,999 | 436,800 |
| 2024/04/12 | 2,000 | 2,025 | 1,996 | 2,013 | 591,300 |
| 2024/04/11 | 1,972 | 1,983 | 1,955 | 1,980 | 424,000 |
| 2024/04/10 | 1,939 | 1,983 | 1,936 | 1,977 | 468,600 |
| 2024/04/09 | 1,944 | 1,952 | 1,936 | 1,942 | 365,800 |
| 2024/04/08 | 1,956 | 1,964 | 1,936 | 1,946 | 429,200 |
| 2024/04/05 | 1,932 | 1,953 | 1,916 | 1,935 | 475,800 |
| 2024/04/04 | 1,940 | 1,961 | 1,929 | 1,940 | 418,600 |
| 2024/04/03 | 1,893 | 1,931 | 1,883 | 1,921 | 713,300 |
| 2024/04/02 | 1,912 | 1,913 | 1,884 | 1,887 | 641,800 |
| 2024/04/01 | 1,948 | 1,951 | 1,913 | 1,913 | 475,200 |
| 2024/03/29 | 1,939 | 1,953 | 1,922 | 1,950 | 290,300 |
| 2024/03/28 | 1,957 | 1,961 | 1,928 | 1,930 | 536,000 |
| 2024/03/27 | 1,989 | 2,008 | 1,981 | 1,992 | 637,200 |
| 2024/03/26 | 2,017 | 2,017 | 1,982 | 1,982 | 513,500 |
| 2024/03/25 | 2,031 | 2,047 | 2,008 | 2,016 | 580,000 |
| 2024/03/22 | 2,049 | 2,049 | 2,018 | 2,023 | 384,900 |
| 2024/03/21 | 2,022 | 2,064 | 2,020 | 2,049 | 514,700 |
| 2024/03/19 | 2,011 | 2,041 | 2,002 | 2,017 | 537,700 |
| 2024/03/18 | 2,032 | 2,036 | 1,995 | 2,014 | 480,800 |
| 2024/03/15 | 2,014 | 2,052 | 2,011 | 2,023 | 1,038,500 |
| 2024/03/14 | 2,012 | 2,035 | 1,993 | 2,035 | 436,000 |
| 2024/03/13 | 2,000 | 2,010 | 1,975 | 2,007 | 492,500 |
| 2024/03/12 | 1,965 | 1,978 | 1,932 | 1,974 | 395,000 |
| 2024/03/11 | 2,011 | 2,018 | 1,949 | 1,973 | 662,700 |
| 2024/03/08 | 2,000 | 2,052 | 1,985 | 2,038 | 692,800 |
| 2024/03/07 | 2,076 | 2,076 | 2,021 | 2,022 | 679,600 |
| 2024/03/06 | 2,063 | 2,102 | 2,051 | 2,072 | 701,900 |
| 2024/03/05 | 2,023 | 2,088 | 2,014 | 2,078 | 1,213,000 |
| 2024/03/04 | 1,996 | 2,022 | 1,987 | 2,008 | 556,900 |
| 2024/03/01 | 1,980 | 2,007 | 1,978 | 2,001 | 669,200 |
| 2024/02/29 | 2,025 | 2,025 | 1,970 | 1,982 | 973,900 |
| 2024/02/28 | 2,065 | 2,069 | 2,030 | 2,033 | 486,700 |
| 2024/02/27 | 2,028 | 2,072 | 2,023 | 2,070 | 686,600 |
| 2024/02/26 | 2,041 | 2,063 | 2,027 | 2,032 | 716,600 |
| 2024/02/22 | 2,031 | 2,040 | 2,019 | 2,034 | 553,100 |
| 2024/02/21 | 2,015 | 2,035 | 2,009 | 2,029 | 369,900 |
| 2024/02/20 | 2,011 | 2,029 | 2,011 | 2,026 | 488,700 |
| 2024/02/19 | 2,040 | 2,048 | 2,017 | 2,028 | 446,000 |
| 2024/02/16 | 2,026 | 2,057 | 2,025 | 2,042 | 721,800 |
| 2024/02/15 | 2,066 | 2,075 | 1,995 | 2,030 | 649,100 |
| 2024/02/14 | 2,060 | 2,074 | 2,036 | 2,066 | 641,000 |
| 2024/02/13 | 2,105 | 2,105 | 2,011 | 2,064 | 1,124,800 |
| 2024/02/09 | 2,082 | 2,103 | 2,071 | 2,090 | 659,200 |
| 2024/02/08 | 2,053 | 2,097 | 2,050 | 2,083 | 474,800 |
| 2024/02/07 | 2,074 | 2,081 | 2,029 | 2,057 | 423,700 |
| 2024/02/06 | 2,061 | 2,104 | 2,056 | 2,075 | 552,000 |
| 2024/02/05 | 2,075 | 2,088 | 2,049 | 2,077 | 832,000 |
| 2024/02/02 | 2,065 | 2,078 | 2,052 | 2,066 | 1,371,300 |
| 2024/02/01 | 2,064 | 2,073 | 2,053 | 2,062 | 845,300 |
| 2024/01/31 | 2,060 | 2,079 | 2,053 | 2,076 | 522,400 |
| 2024/01/30 | 2,090 | 2,103 | 2,077 | 2,078 | 522,200 |
| 2024/01/29 | 2,067 | 2,086 | 2,060 | 2,084 | 416,800 |
| 2024/01/26 | 2,091 | 2,103 | 2,075 | 2,084 | 414,700 |
| 2024/01/25 | 2,103 | 2,135 | 2,103 | 2,130 | 456,600 |
| 2024/01/24 | 2,125 | 2,156 | 2,092 | 2,109 | 831,200 |
| 2024/01/23 | 2,100 | 2,150 | 2,093 | 2,122 | 1,628,900 |
| 2024/01/22 | 2,043 | 2,063 | 2,031 | 2,060 | 497,400 |
| 2024/01/19 | 2,034 | 2,067 | 2,031 | 2,040 | 869,600 |
| 2024/01/18 | 1,977 | 2,024 | 1,977 | 2,008 | 425,300 |
| 2024/01/17 | 1,998 | 2,014 | 1,976 | 1,976 | 385,800 |
| 2024/01/16 | 2,031 | 2,031 | 1,979 | 1,980 | 385,400 |
| 2024/01/15 | 2,010 | 2,052 | 1,998 | 2,035 | 463,200 |
| 2024/01/12 | 2,043 | 2,043 | 1,991 | 2,009 | 600,600 |
| 2024/01/11 | 2,010 | 2,056 | 1,982 | 2,043 | 753,100 |
| 2024/01/10 | 2,048 | 2,069 | 2,047 | 2,060 | 739,800 |
| 2024/01/09 | 2,048 | 2,050 | 2,028 | 2,045 | 448,700 |
| 2024/01/05 | 2,035 | 2,066 | 2,032 | 2,042 | 888,500 |
| 2024/01/04 | 2,002 | 2,034 | 1,970 | 2,028 | 517,900 |