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
2025/06/13 1,727 1,738 1,701 1,711 172,900
2025/06/12 1,741 1,757 1,718 1,734 155,900
2025/06/11 1,748 1,766 1,739 1,753 168,400
2025/06/10 1,731 1,754 1,727 1,735 294,200
2025/06/09 1,734 1,740 1,722 1,728 155,200
2025/06/06 1,748 1,748 1,723 1,730 159,800
2025/06/05 1,728 1,748 1,723 1,748 156,900
2025/06/04 1,755 1,755 1,736 1,745 178,800
2025/06/03 1,758 1,762 1,727 1,735 280,700
2025/06/02 1,760 1,770 1,743 1,759 213,900
2025/05/30 1,738 1,795 1,736 1,786 501,900
2025/05/29 1,756 1,774 1,756 1,769 229,900
2025/05/28 1,748 1,762 1,732 1,741 275,700
2025/05/27 1,722 1,727 1,701 1,717 118,900
2025/05/26 1,723 1,723 1,709 1,722 125,400
2025/05/23 1,715 1,728 1,709 1,719 225,300
2025/05/22 1,700 1,722 1,698 1,717 204,500
2025/05/21 1,726 1,733 1,711 1,714 237,800
2025/05/20 1,712 1,722 1,699 1,712 348,700
2025/05/19 1,699 1,699 1,657 1,687 321,000
2025/05/16 1,736 1,740 1,678 1,704 234,500
2025/05/15 1,715 1,745 1,715 1,729 281,100
2025/05/14 1,811 1,814 1,716 1,730 387,500
2025/05/13 1,842 1,860 1,828 1,835 375,900
2025/05/12 1,787 1,820 1,776 1,817 258,700
2025/05/09 1,752 1,778 1,750 1,773 258,100
2025/05/08 1,749 1,770 1,748 1,750 213,600
2025/05/07 1,743 1,753 1,734 1,744 312,900
2025/05/02 1,755 1,757 1,736 1,746 389,700
2025/05/01 1,738 1,778 1,736 1,770 456,000
2025/04/30 1,712 1,725 1,704 1,717 321,700
2025/04/28 1,710 1,721 1,697 1,721 1,536,000
2025/04/25 1,697 1,722 1,689 1,703 283,800
2025/04/24 1,661 1,701 1,661 1,676 222,100
2025/04/23 1,655 1,663 1,649 1,650 220,700
2025/04/22 1,588 1,620 1,586 1,615 240,500
2025/04/21 1,611 1,613 1,587 1,596 150,400
2025/04/18 1,642 1,654 1,627 1,629 116,700
2025/04/17 1,600 1,638 1,598 1,636 312,900
2025/04/16 1,606 1,616 1,596 1,601 218,900
2025/04/15 1,630 1,640 1,614 1,627 303,200
2025/04/14 1,602 1,627 1,599 1,617 248,300
2025/04/11 1,564 1,604 1,526 1,598 469,900
2025/04/10 1,685 1,685 1,616 1,618 613,200
2025/04/09 1,619 1,620 1,542 1,558 419,700
2025/04/08 1,647 1,708 1,644 1,659 635,500
2025/04/07 1,600 1,620 1,571 1,582 467,100
2025/04/04 1,790 1,791 1,734 1,747 524,100
2025/04/03 1,848 1,853 1,808 1,821 443,800
2025/04/02 1,894 1,902 1,874 1,888 469,800
2025/04/01 1,865 1,895 1,863 1,889 514,000
2025/03/31 1,902 1,915 1,847 1,851 584,300
2025/03/28 1,975 1,975 1,937 1,940 801,100
2025/03/27 2,016 2,039 2,012 2,033 719,900
2025/03/26 2,025 2,034 2,018 2,028 482,200
2025/03/25 2,041 2,045 2,027 2,031 365,200
2025/03/24 2,065 2,066 2,047 2,048 330,900
2025/03/21 2,085 2,088 2,060 2,065 527,100
2025/03/19 2,084 2,099 2,084 2,090 254,000
2025/03/18 2,071 2,095 2,069 2,087 308,000
2025/03/17 2,066 2,074 2,046 2,057 326,100
2025/03/14 2,035 2,053 2,030 2,045 530,900
2025/03/13 2,062 2,073 2,035 2,040 606,300
2025/03/12 2,068 2,102 2,048 2,062 511,000
2025/03/11 2,051 2,089 2,051 2,082 456,900
2025/03/10 2,114 2,116 2,074 2,079 502,800
2025/03/07 2,076 2,118 2,057 2,116 1,314,100
2025/03/06 2,130 2,142 2,090 2,100 724,500
2025/03/05 2,083 2,103 2,075 2,097 553,500
2025/03/04 2,090 2,100 2,078 2,083 328,800
2025/03/03 2,124 2,127 2,093 2,102 351,300
2025/02/28 2,120 2,134 2,111 2,115 513,500
2025/02/27 2,121 2,140 2,111 2,140 263,400
2025/02/26 2,098 2,110 2,091 2,107 240,800
2025/02/25 2,080 2,102 2,075 2,096 252,600
2025/02/21 2,076 2,090 2,076 2,089 266,400
2025/02/20 2,096 2,104 2,086 2,087 343,300
2025/02/19 2,075 2,121 2,075 2,109 334,100
2025/02/18 2,076 2,094 2,070 2,086 182,500
2025/02/17 2,065 2,108 2,062 2,085 448,700
2025/02/14 2,046 2,069 2,042 2,068 819,100
2025/02/13 2,071 2,074 2,050 2,050 766,700
2025/02/12 2,089 2,102 2,053 2,067 650,100
2025/02/10 2,049 2,100 2,039 2,080 341,900
2025/02/07 2,047 2,059 2,045 2,049 281,100
2025/02/06 2,057 2,061 2,040 2,043 531,900
2025/02/05 2,061 2,072 2,058 2,064 290,700
2025/02/04 2,053 2,076 2,041 2,066 323,000
2025/02/03 2,057 2,059 2,035 2,035 549,900
2025/01/31 2,088 2,091 2,077 2,087 304,300
2025/01/30 2,081 2,087 2,057 2,085 393,400
2025/01/29 2,079 2,098 2,079 2,089 300,300
2025/01/28 2,085 2,092 2,071 2,079 191,900
2025/01/27 2,100 2,110 2,096 2,105 146,600
2025/01/24 2,099 2,116 2,093 2,099 186,100
2025/01/23 2,086 2,101 2,079 2,099 167,100
2025/01/22 2,080 2,098 2,080 2,094 137,300
2025/01/21 2,082 2,082 2,067 2,075 188,400
2025/01/20 2,021 2,058 2,020 2,055 236,300
2025/01/17 2,009 2,027 2,005 2,019 290,800
2025/01/16 2,045 2,054 2,026 2,026 249,300
2025/01/15 2,045 2,051 2,030 2,041 314,100
2025/01/14 2,065 2,075 2,032 2,044 328,900
2025/01/10 2,068 2,092 2,061 2,086 263,000
2025/01/09 2,130 2,131 2,070 2,071 474,300
2025/01/08 2,180 2,182 2,153 2,154 264,000
2025/01/07 2,149 2,189 2,131 2,189 302,000
2025/01/06 2,124 2,137 2,113 2,131 292,500

このページの先頭へ