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
2023-03-201,5971,6051,5791,581814,7001,581
2023-03-171,6161,6181,5981,611541,4001,611
2023-03-161,5871,6061,5831,595612,6001,595
2023-03-151,5971,6151,5891,605546,0001,605
2023-03-141,5841,5881,5711,580775,8001,580
2023-03-131,5881,5971,5771,597619,1001,597
2023-03-101,5891,6091,5891,594896,5001,594
2023-03-091,6111,6221,6101,615663,0001,615
2023-03-081,5821,6061,5751,6061,066,8001,606
2023-03-071,5951,6021,5921,594709,9001,594
2023-03-061,5811,5921,5771,592761,3001,592
2023-03-031,5891,5901,5781,581645,8001,581
2023-03-021,5951,5981,5741,576509,1001,576
2023-03-011,5691,5831,5631,576927,3001,576
2023-02-281,5721,5731,5561,556556,1001,556
2023-02-271,5501,5671,5471,561827,0001,561
2023-02-241,5701,5771,5611,575517,4001,575
2023-02-221,5761,5951,5681,568644,2001,568
2023-02-211,6031,6141,5941,595888,5001,595
2023-02-201,5561,5941,5521,593950,7001,593
2023-02-171,5321,5551,5321,554772,8001,554
2023-02-161,5491,5521,5351,542461,9001,542
2023-02-151,5351,5451,5281,538530,1001,538
2023-02-141,5521,5551,5431,547813,6001,547
2023-02-131,5441,5491,5171,5431,373,9001,543
2023-02-101,5651,5811,5511,5561,382,4001,556
2023-02-091,5601,5741,5501,5731,025,7001,573
2023-02-081,5911,6101,5771,587826,4001,587
2023-02-071,5621,6121,5561,5851,754,6001,585
2023-02-061,5411,5761,5351,5482,847,3001,548
2023-02-031,7001,7201,6931,712580,3001,712
2023-02-021,7121,7121,6821,698479,5001,698
2023-02-011,7411,7471,7021,703355,6001,703
2023-01-311,7481,7541,7261,731365,8001,731
2023-01-301,7181,7401,7181,740432,9001,740
2023-01-271,7321,7381,7081,709217,3001,709
2023-01-261,7341,7471,7261,737322,3001,737
2023-01-251,7281,7391,7191,726401,4001,726
2023-01-241,7301,7391,7191,735334,6001,735
2023-01-231,7021,7091,6891,709372,8001,709
2023-01-201,6781,6881,6751,685406,3001,685
2023-01-191,6801,6861,6721,681484,8001,681
2023-01-181,6721,7011,6611,680310,5001,680
2023-01-171,6511,6791,6511,668336,1001,668
2023-01-161,6631,6721,6461,650404,5001,650
2023-01-131,6921,7071,6771,680419,6001,680
2023-01-121,6831,6971,6781,692458,9001,692
2023-01-111,6481,6901,6481,682481,8001,682
2023-01-101,6321,6421,6251,638420,7001,638
2023-01-061,5891,6171,5851,600354,7001,600
2023-01-051,5901,6021,5801,601394,4001,601
2023-01-041,6191,6191,5871,599303,6001,599

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