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
2026/03/27 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