6925 ウシオ電機(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	1,790	1,790.5	1,734	1,746.5	524,100	1,746.50
2025-04-03	1,848	1,853	1,807.5	1,820.5	443,800	1,820.50
2025-04-02	1,893.5	1,902	1,874	1,888	469,800	1,888
2025-04-01	1,865	1,894.5	1,863	1,889	514,000	1,889
2025-03-31	1,902	1,914.5	1,846.5	1,851	584,300	1,851
2025-03-28	1,975	1,975	1,936.5	1,939.5	801,100	1,939.50
2025-03-27	2,015.5	2,038.5	2,012	2,033	719,900	2,033
2025-03-26	2,025	2,034	2,017.5	2,027.5	482,200	2,027.50
2025-03-25	2,041	2,045	2,027	2,031	365,200	2,031
2025-03-24	2,064.5	2,065.5	2,046.5	2,047.5	330,900	2,047.50
2025-03-21	2,085	2,088	2,059.5	2,065	527,100	2,065
2025-03-19	2,084	2,098.5	2,084	2,090	254,000	2,090
2025-03-18	2,071	2,094.5	2,069	2,086.5	308,000	2,086.50
2025-03-17	2,066	2,073.5	2,046	2,056.5	326,100	2,056.50
2025-03-14	2,034.5	2,053	2,030	2,045	530,900	2,045
2025-03-13	2,062	2,073	2,034.5	2,039.5	606,300	2,039.50
2025-03-12	2,067.5	2,101.5	2,048	2,062	511,000	2,062
2025-03-11	2,051	2,089	2,050.5	2,081.5	456,900	2,081.50
2025-03-10	2,114	2,116	2,073.5	2,079	502,800	2,079
2025-03-07	2,076	2,117.5	2,057	2,115.5	1,314,100	2,115.50
2025-03-06	2,130	2,142	2,090	2,099.5	724,500	2,099.50
2025-03-05	2,082.5	2,102.5	2,074.5	2,097	553,500	2,097
2025-03-04	2,090	2,099.5	2,078	2,082.5	328,800	2,082.50
2025-03-03	2,124	2,127	2,093	2,102	351,300	2,102
2025-02-28	2,120	2,133.5	2,110.5	2,114.5	513,500	2,114.50
2025-02-27	2,121	2,140	2,111	2,140	263,400	2,140
2025-02-26	2,098	2,110	2,090.5	2,106.5	240,800	2,106.50
2025-02-25	2,080	2,102	2,075	2,095.5	252,600	2,095.50
2025-02-21	2,076	2,090	2,075.5	2,089	266,400	2,089
2025-02-20	2,095.5	2,103.5	2,086	2,087	343,300	2,087
2025-02-19	2,075	2,120.5	2,075	2,108.5	334,100	2,108.50
2025-02-18	2,075.5	2,093.5	2,070	2,086	182,500	2,086
2025-02-17	2,065	2,107.5	2,062	2,085	448,700	2,085
2025-02-14	2,046	2,068.5	2,042	2,067.5	819,100	2,067.50
2025-02-13	2,071	2,074	2,050	2,050	766,700	2,050
2025-02-12	2,088.5	2,102	2,052.5	2,066.5	650,100	2,066.50
2025-02-10	2,049	2,100	2,039	2,080	341,900	2,080
2025-02-07	2,047	2,058.5	2,044.5	2,048.5	281,100	2,048.50
2025-02-06	2,057	2,061	2,040	2,043	531,900	2,043
2025-02-05	2,060.5	2,071.5	2,058	2,063.5	290,700	2,063.50
2025-02-04	2,052.5	2,075.5	2,040.5	2,066	323,000	2,066
2025-02-03	2,057	2,059	2,035	2,035	549,900	2,035
2025-01-31	2,088	2,091	2,076.5	2,086.5	304,300	2,086.50
2025-01-30	2,081	2,086.5	2,057	2,085	393,400	2,085
2025-01-29	2,079	2,098	2,079	2,089	300,300	2,089
2025-01-28	2,085	2,091.5	2,071	2,079	191,900	2,079
2025-01-27	2,100	2,110	2,095.5	2,105	146,600	2,105
2025-01-24	2,099	2,116	2,093	2,099	186,100	2,099
2025-01-23	2,085.5	2,100.5	2,079	2,099	167,100	2,099
2025-01-22	2,080	2,098	2,080	2,093.5	137,300	2,093.50
2025-01-21	2,081.5	2,082	2,067	2,074.5	188,400	2,074.50
2025-01-20	2,021	2,058	2,019.5	2,055	236,300	2,055
2025-01-17	2,009	2,027	2,004.5	2,019	290,800	2,019
2025-01-16	2,045	2,053.5	2,026	2,026	249,300	2,026
2025-01-15	2,045	2,051	2,030	2,040.5	314,100	2,040.50
2025-01-14	2,065	2,075	2,032	2,044	328,900	2,044
2025-01-10	2,067.5	2,091.5	2,061	2,085.5	263,000	2,085.50
2025-01-09	2,130	2,130.5	2,069.5	2,071	474,300	2,071
2025-01-08	2,180	2,182	2,153	2,154	264,000	2,154
2025-01-07	2,149	2,189	2,131	2,189	302,000	2,189
2025-01-06	2,124	2,136.5	2,112.5	2,131	292,500	2,131

分割・併合履歴： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30