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
2026/06/26 4,497 4,501 4,287 4,361 355,600
2026/06/25 4,539 4,547 4,458 4,508 370,000
2026/06/24 4,470 4,522 4,351 4,399 451,000
2026/06/23 4,810 4,840 4,523 4,540 368,600
2026/06/22 4,693 4,890 4,652 4,765 402,800
2026/06/19 4,749 4,830 4,608 4,631 580,800
2026/06/18 4,630 4,733 4,630 4,651 573,400
2026/06/17 4,478 4,620 4,405 4,596 591,100
2026/06/16 4,274 4,340 4,235 4,302 314,800
2026/06/15 4,200 4,284 4,145 4,235 473,500
2026/06/12 4,025 4,196 3,960 4,088 621,800
2026/06/11 3,794 3,956 3,771 3,918 367,800
2026/06/10 4,027 4,085 3,917 3,978 360,200
2026/06/09 4,068 4,089 3,942 4,046 389,600
2026/06/08 3,980 4,082 3,883 3,976 439,800
2026/06/05 4,269 4,328 4,160 4,260 417,200
2026/06/04 4,077 4,310 4,036 4,310 476,600
2026/06/03 4,067 4,198 4,048 4,116 666,400
2026/06/02 4,059 4,088 3,914 4,063 517,700
2026/06/01 4,131 4,132 4,010 4,060 523,000
2026/05/29 4,229 4,264 4,133 4,156 537,000
2026/05/28 4,192 4,220 4,016 4,114 482,600
2026/05/27 4,226 4,275 4,143 4,199 476,700
2026/05/26 4,180 4,192 4,099 4,133 343,500
2026/05/25 4,100 4,270 4,084 4,214 770,100
2026/05/22 4,050 4,104 4,027 4,081 559,000
2026/05/21 3,833 4,072 3,812 4,040 1,024,000
2026/05/20 3,858 3,938 3,756 3,779 495,500
2026/05/19 4,138 4,204 3,889 3,928 723,700
2026/05/18 4,250 4,416 4,154 4,179 1,328,700
2026/05/15 4,239 4,239 4,239 4,239 236,500
2026/05/14 3,419 3,591 3,410 3,539 482,500
2026/05/13 3,439 3,524 3,415 3,439 551,700
2026/05/12 3,468 3,530 3,436 3,492 551,400
2026/05/11 3,405 3,437 3,370 3,406 449,800
2026/05/08 3,343 3,390 3,326 3,366 515,800
2026/05/07 3,235 3,419 3,199 3,385 765,000
2026/05/01 3,126 3,205 3,095 3,175 440,000
2026/04/30 3,090 3,183 3,080 3,160 1,032,100
2026/04/28 3,135 3,135 3,071 3,090 1,443,500
2026/04/27 3,200 3,224 3,136 3,148 382,300
2026/04/24 3,224 3,246 3,192 3,220 499,300
2026/04/23 3,150 3,162 3,098 3,142 544,700
2026/04/22 3,180 3,185 3,152 3,166 284,500
2026/04/21 3,207 3,234 3,191 3,191 229,400
2026/04/20 3,156 3,222 3,120 3,207 416,600
2026/04/17 3,320 3,321 3,133 3,153 518,400
2026/04/16 3,299 3,337 3,294 3,323 209,000
2026/04/15 3,282 3,325 3,282 3,291 229,500
2026/04/14 3,251 3,301 3,251 3,285 267,800
2026/04/13 3,231 3,257 3,216 3,247 199,500
2026/04/10 3,232 3,270 3,207 3,259 298,700
2026/04/09 3,200 3,220 3,168 3,197 250,500
2026/04/08 3,159 3,178 3,137 3,178 285,500
2026/04/07 3,079 3,091 3,031 3,068 202,400
2026/04/06 3,079 3,091 3,063 3,067 177,800
2026/04/03 3,086 3,132 3,056 3,079 214,400
2026/03/27 2,905 2,944 2,895 2,926 473,600
2026/03/26 2,950 2,978 2,910 2,947 262,400
2026/03/25 2,978 2,979 2,937 2,950 354,200
2026/03/24 2,882 2,906 2,830 2,866 288,800
2026/03/23 2,799 2,808 2,763 2,782 339,500
2026/03/19 2,840 2,899 2,840 2,860 419,400
2026/03/18 2,868 2,925 2,833 2,925 166,000
2026/03/17 2,851 2,873 2,827 2,832 164,400
2026/03/16 2,838 2,864 2,812 2,825 202,900
2026/03/13 2,800 2,848 2,780 2,817 247,000
2026/03/12 2,859 2,925 2,806 2,824 279,000
2026/03/11 2,919 2,948 2,898 2,909 209,000
2026/03/10 2,849 2,904 2,841 2,869 338,200
2026/03/09 2,750 2,798 2,699 2,749 483,200
2026/03/06 2,926 2,963 2,895 2,950 252,000
2026/03/05 3,016 3,053 2,954 2,987 329,000
2026/03/04 2,985 3,034 2,888 2,916 380,900
2026/03/03 3,160 3,230 3,095 3,111 395,400
2026/03/02 3,134 3,158 3,106 3,158 376,500
2026/02/27 3,150 3,224 3,126 3,216 359,500
2026/02/26 3,206 3,206 3,151 3,162 265,300
2026/02/25 3,197 3,207 3,132 3,176 293,000
2026/02/24 3,061 3,166 3,058 3,136 281,400
2026/02/20 3,059 3,084 3,042 3,084 200,000
2026/02/19 3,045 3,118 3,037 3,095 261,500
2026/02/18 3,000 3,039 2,991 3,023 199,600
2026/02/17 2,990 3,019 2,981 3,008 194,200
2026/02/16 2,975 3,013 2,955 3,006 320,700
2026/02/13 3,000 3,049 2,962 2,978 257,300
2026/02/12 3,038 3,057 3,011 3,037 267,700
2026/02/10 2,976 3,021 2,967 3,012 377,600
2026/02/09 2,901 2,973 2,822 2,973 639,000
2026/02/06 2,855 2,901 2,846 2,901 276,800
2026/02/05 2,891 2,909 2,866 2,866 299,400
2026/02/04 2,823 2,908 2,800 2,890 492,100
2026/02/03 2,710 2,792 2,705 2,788 962,300
2026/02/02 2,767 2,790 2,703 2,707 654,000
2026/01/30 2,756 2,784 2,746 2,770 312,500
2026/01/29 2,775 2,787 2,739 2,765 243,500
2026/01/28 2,770 2,792 2,761 2,775 286,000
2026/01/27 2,779 2,830 2,765 2,820 239,100
2026/01/26 2,804 2,821 2,774 2,781 279,700
2026/01/23 2,879 2,883 2,846 2,854 240,100
2026/01/22 2,816 2,902 2,803 2,887 339,100
2026/01/21 2,752 2,820 2,728 2,797 269,600
2026/01/20 2,827 2,840 2,788 2,802 219,100
2026/01/19 2,871 2,882 2,838 2,867 294,200
2026/01/16 2,787 2,908 2,787 2,901 558,200
2026/01/15 2,780 2,808 2,767 2,805 275,600
2026/01/14 2,784 2,800 2,765 2,784 306,100
2026/01/13 2,808 2,816 2,761 2,774 507,700
2026/01/09 2,788 2,808 2,701 2,742 880,400
2026/01/08 2,883 2,890 2,814 2,824 719,300
2026/01/07 2,800 2,930 2,792 2,872 912,700
2026/01/06 2,741 2,860 2,725 2,826 1,092,500
2026/01/05 2,521 2,585 2,521 2,585 344,500

このページの先頭へ