6925 ウシオ電機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,0642,086.52,036.52,067.5449,6002,067.50
2024-05-222,0452,0842,0332,033440,1002,033
2024-05-212,0492,078.52,0342,046.5478,5002,046.50
2024-05-201,989.52,034.51,982.52,028411,2002,028
2024-05-171,958.51,999.51,9281,996976,5001,996
2024-05-161,9902,0321,9751,9771,536,4001,977
2024-05-152,103.52,169.52,0692,158.51,382,3002,158.50
2024-05-142,103.52,145.52,103.52,136626,1002,136
2024-05-132,083.52,1112,0742,103.5419,4002,103.50
2024-05-102,0952,1102,0762,086276,1002,086
2024-05-092,106.52,106.52,075.52,087385,7002,087
2024-05-082,0952,106.52,0702,102353,7002,102
2024-05-072,1162,1182,0872,090377,7002,090
2024-05-022,0832,088.52,0612,071301,5002,071
2024-05-012,0902,1052,074.52,091.5324,4002,091.50
2024-04-302,068.52,092.52,058.52,080.5394,8002,080.50
2024-04-262,0232,0792,0032,0781,630,3002,078
2024-04-252,0382,0382,0122,022.5421,0002,022.50
2024-04-241,9982,0231,9912,023351,3002,023
2024-04-232,0002,005.51,985.51,993464,0001,993
2024-04-221,9601,9931,9601,988449,8001,988
2024-04-191,9871,9931,9441,957582,6001,957
2024-04-181,9902,020.51,9822,001535,3002,001
2024-04-172,017.52,0251,986.51,986.5569,9001,986.50
2024-04-161,9892,0181,9842,010551,0002,010
2024-04-152,0002,003.51,980.51,999436,8001,999
2024-04-122,0002,024.51,995.52,013591,3002,013
2024-04-111,971.51,982.51,9551,979.5424,0001,979.50
2024-04-101,9391,982.51,935.51,976.5468,6001,976.50
2024-04-091,943.51,9521,935.51,941.5365,8001,941.50
2024-04-081,9561,9641,935.51,945.5429,2001,945.50
2024-04-051,9321,952.51,9161,934.5475,8001,934.50
2024-04-041,939.51,960.51,928.51,939.5418,6001,939.50
2024-04-031,8931,930.51,882.51,920.5713,3001,920.50
2024-04-021,9121,912.51,883.51,886.5641,8001,886.50
2024-04-011,947.51,950.51,912.51,912.5475,2001,912.50
2024-03-291,9391,9531,9221,949.5290,3001,949.50
2024-03-281,9571,960.51,927.51,929.5536,0001,929.50
2024-03-271,9892,0081,9811,991.5637,2001,991.50
2024-03-262,0172,0171,9821,982513,5001,982
2024-03-252,0312,0472,007.52,015.5580,0002,015.50
2024-03-222,048.52,0492,0182,022.5384,9002,022.50
2024-03-212,021.52,063.52,0202,048.5514,7002,048.50
2024-03-192,0112,040.52,001.52,016.5537,7002,016.50
2024-03-182,031.52,0361,9952,014480,8002,014
2024-03-152,0142,0522,010.52,0231,038,5002,023
2024-03-142,0122,0351,992.52,035436,0002,035
2024-03-132,0002,009.51,9752,006.5492,5002,006.50
2024-03-121,9651,977.51,931.51,974395,0001,974
2024-03-112,010.52,017.51,948.51,973662,7001,973
2024-03-081,999.52,051.51,9852,038692,8002,038
2024-03-072,0762,0762,0212,022679,6002,022
2024-03-062,0632,1022,050.52,071.5701,9002,071.50
2024-03-052,0232,087.52,0142,077.51,213,0002,077.50
2024-03-041,995.52,021.51,986.52,008556,9002,008
2024-03-011,979.52,006.51,9782,000.5669,2002,000.50
2024-02-292,0252,0251,969.51,982973,9001,982
2024-02-282,0652,068.52,029.52,033486,7002,033
2024-02-272,027.52,071.52,0232,069.5686,6002,069.50
2024-02-262,0412,0632,026.52,032716,6002,032
2024-02-222,0312,0402,0192,034553,1002,034
2024-02-212,0152,0352,0092,028.5369,9002,028.50
2024-02-202,0112,028.52,0112,025.5488,7002,025.50
2024-02-192,0402,047.52,0172,027.5446,0002,027.50
2024-02-162,0262,056.52,0252,042721,8002,042
2024-02-152,065.52,074.51,9952,029.5649,1002,029.50
2024-02-142,059.52,0742,035.52,066641,0002,066
2024-02-132,104.52,1052,0112,063.51,124,8002,063.50
2024-02-092,081.52,1032,0712,090659,2002,090
2024-02-082,052.52,096.52,049.52,083474,8002,083
2024-02-072,0742,080.52,028.52,057423,7002,057
2024-02-062,0612,1042,0562,075552,0002,075
2024-02-052,0752,087.52,048.52,076.5832,0002,076.50
2024-02-022,064.52,0782,0522,065.51,371,3002,065.50
2024-02-012,0642,072.52,0532,062845,3002,062
2024-01-312,0602,0792,0532,076522,4002,076
2024-01-302,0902,102.52,0772,077.5522,2002,077.50
2024-01-292,0672,085.52,0602,084416,8002,084
2024-01-262,0912,102.52,0752,083.5414,7002,083.50
2024-01-252,1032,134.52,1032,130456,6002,130
2024-01-242,1252,155.52,0922,109831,2002,109
2024-01-232,1002,1502,0932,121.51,628,9002,121.50
2024-01-222,0432,0632,0312,059.5497,4002,059.50
2024-01-192,0342,066.52,030.52,039.5869,6002,039.50
2024-01-181,976.52,023.51,976.52,007.5425,3002,007.50
2024-01-171,997.52,013.51,9761,976385,8001,976
2024-01-162,030.52,030.51,9791,980385,4001,980
2024-01-152,0102,051.51,9982,035463,2002,035
2024-01-122,0432,0431,990.52,008.5600,6002,008.50
2024-01-112,0102,0561,9822,042.5753,1002,042.50
2024-01-102,0482,068.52,0472,060739,8002,060
2024-01-092,0482,049.52,0282,045448,7002,045
2024-01-052,0352,065.52,0322,042888,5002,042
2024-01-042,0022,033.51,9702,028517,9002,028

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