6925 ウシオ電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,597 | 1,605 | 1,579 | 1,581 | 814,700 | 1,581 |
2023-03-17 | 1,616 | 1,618 | 1,598 | 1,611 | 541,400 | 1,611 |
2023-03-16 | 1,587 | 1,606 | 1,583 | 1,595 | 612,600 | 1,595 |
2023-03-15 | 1,597 | 1,615 | 1,589 | 1,605 | 546,000 | 1,605 |
2023-03-14 | 1,584 | 1,588 | 1,571 | 1,580 | 775,800 | 1,580 |
2023-03-13 | 1,588 | 1,597 | 1,577 | 1,597 | 619,100 | 1,597 |
2023-03-10 | 1,589 | 1,609 | 1,589 | 1,594 | 896,500 | 1,594 |
2023-03-09 | 1,611 | 1,622 | 1,610 | 1,615 | 663,000 | 1,615 |
2023-03-08 | 1,582 | 1,606 | 1,575 | 1,606 | 1,066,800 | 1,606 |
2023-03-07 | 1,595 | 1,602 | 1,592 | 1,594 | 709,900 | 1,594 |
2023-03-06 | 1,581 | 1,592 | 1,577 | 1,592 | 761,300 | 1,592 |
2023-03-03 | 1,589 | 1,590 | 1,578 | 1,581 | 645,800 | 1,581 |
2023-03-02 | 1,595 | 1,598 | 1,574 | 1,576 | 509,100 | 1,576 |
2023-03-01 | 1,569 | 1,583 | 1,563 | 1,576 | 927,300 | 1,576 |
2023-02-28 | 1,572 | 1,573 | 1,556 | 1,556 | 556,100 | 1,556 |
2023-02-27 | 1,550 | 1,567 | 1,547 | 1,561 | 827,000 | 1,561 |
2023-02-24 | 1,570 | 1,577 | 1,561 | 1,575 | 517,400 | 1,575 |
2023-02-22 | 1,576 | 1,595 | 1,568 | 1,568 | 644,200 | 1,568 |
2023-02-21 | 1,603 | 1,614 | 1,594 | 1,595 | 888,500 | 1,595 |
2023-02-20 | 1,556 | 1,594 | 1,552 | 1,593 | 950,700 | 1,593 |
2023-02-17 | 1,532 | 1,555 | 1,532 | 1,554 | 772,800 | 1,554 |
2023-02-16 | 1,549 | 1,552 | 1,535 | 1,542 | 461,900 | 1,542 |
2023-02-15 | 1,535 | 1,545 | 1,528 | 1,538 | 530,100 | 1,538 |
2023-02-14 | 1,552 | 1,555 | 1,543 | 1,547 | 813,600 | 1,547 |
2023-02-13 | 1,544 | 1,549 | 1,517 | 1,543 | 1,373,900 | 1,543 |
2023-02-10 | 1,565 | 1,581 | 1,551 | 1,556 | 1,382,400 | 1,556 |
2023-02-09 | 1,560 | 1,574 | 1,550 | 1,573 | 1,025,700 | 1,573 |
2023-02-08 | 1,591 | 1,610 | 1,577 | 1,587 | 826,400 | 1,587 |
2023-02-07 | 1,562 | 1,612 | 1,556 | 1,585 | 1,754,600 | 1,585 |
2023-02-06 | 1,541 | 1,576 | 1,535 | 1,548 | 2,847,300 | 1,548 |
2023-02-03 | 1,700 | 1,720 | 1,693 | 1,712 | 580,300 | 1,712 |
2023-02-02 | 1,712 | 1,712 | 1,682 | 1,698 | 479,500 | 1,698 |
2023-02-01 | 1,741 | 1,747 | 1,702 | 1,703 | 355,600 | 1,703 |
2023-01-31 | 1,748 | 1,754 | 1,726 | 1,731 | 365,800 | 1,731 |
2023-01-30 | 1,718 | 1,740 | 1,718 | 1,740 | 432,900 | 1,740 |
2023-01-27 | 1,732 | 1,738 | 1,708 | 1,709 | 217,300 | 1,709 |
2023-01-26 | 1,734 | 1,747 | 1,726 | 1,737 | 322,300 | 1,737 |
2023-01-25 | 1,728 | 1,739 | 1,719 | 1,726 | 401,400 | 1,726 |
2023-01-24 | 1,730 | 1,739 | 1,719 | 1,735 | 334,600 | 1,735 |
2023-01-23 | 1,702 | 1,709 | 1,689 | 1,709 | 372,800 | 1,709 |
2023-01-20 | 1,678 | 1,688 | 1,675 | 1,685 | 406,300 | 1,685 |
2023-01-19 | 1,680 | 1,686 | 1,672 | 1,681 | 484,800 | 1,681 |
2023-01-18 | 1,672 | 1,701 | 1,661 | 1,680 | 310,500 | 1,680 |
2023-01-17 | 1,651 | 1,679 | 1,651 | 1,668 | 336,100 | 1,668 |
2023-01-16 | 1,663 | 1,672 | 1,646 | 1,650 | 404,500 | 1,650 |
2023-01-13 | 1,692 | 1,707 | 1,677 | 1,680 | 419,600 | 1,680 |
2023-01-12 | 1,683 | 1,697 | 1,678 | 1,692 | 458,900 | 1,692 |
2023-01-11 | 1,648 | 1,690 | 1,648 | 1,682 | 481,800 | 1,682 |
2023-01-10 | 1,632 | 1,642 | 1,625 | 1,638 | 420,700 | 1,638 |
2023-01-06 | 1,589 | 1,617 | 1,585 | 1,600 | 354,700 | 1,600 |
2023-01-05 | 1,590 | 1,602 | 1,580 | 1,601 | 394,400 | 1,601 |
2023-01-04 | 1,619 | 1,619 | 1,587 | 1,599 | 303,600 | 1,599 |
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