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
2025-07-011,760.51,776.51,756.51,761.5207,7001,761.50
2025-06-301,799.51,799.51,7841,792278,2001,792
2025-06-271,7751,7801,7611,771.5228,5001,771.50
2025-06-261,7661,7831,7561,768213,6001,768
2025-06-251,744.51,7641,7361,760.5354,0001,760.50
2025-06-241,7411,7491,7191,727.5189,7001,727.50
2025-06-231,6991,718.51,6911,715.5167,0001,715.50
2025-06-201,7111,7231,706.51,715606,4001,715
2025-06-191,7351,7401,709.51,709.5149,0001,709.50
2025-06-181,7201,743.51,714.51,741.5174,9001,741.50
2025-06-171,728.51,729.51,715.51,728162,4001,728
2025-06-161,7201,7281,7061,717.5223,7001,717.50
2025-06-131,726.51,7381,700.51,711172,9001,711
2025-06-121,740.51,7571,7181,734155,9001,734
2025-06-111,747.51,765.51,7391,753168,4001,753
2025-06-101,7311,7541,7271,734.5294,2001,734.50
2025-06-091,733.51,7401,7221,728155,2001,728
2025-06-061,747.51,747.51,7231,729.5159,8001,729.50
2025-06-051,7281,7481,7231,747.5156,9001,747.50
2025-06-041,754.51,754.51,7361,745178,8001,745
2025-06-031,757.51,7621,726.51,734.5280,7001,734.50
2025-06-021,7601,769.51,7431,758.5213,9001,758.50
2025-05-301,7381,794.51,735.51,785.5501,9001,785.50
2025-05-291,7561,773.51,7561,768.5229,9001,768.50
2025-05-281,7481,7621,7321,740.5275,7001,740.50
2025-05-271,7221,7271,7011,716.5118,9001,716.50
2025-05-261,7231,7231,7091,722125,4001,722
2025-05-231,7151,727.51,708.51,719225,3001,719
2025-05-221,7001,7221,6981,717204,5001,717
2025-05-211,725.51,7331,710.51,714237,8001,714
2025-05-201,711.51,7221,6991,712348,7001,712
2025-05-191,6991,6991,656.51,687321,0001,687
2025-05-161,735.51,739.51,6781,704234,5001,704
2025-05-151,7151,7451,714.51,728.5281,1001,728.50
2025-05-141,8111,813.51,7161,729.5387,5001,729.50
2025-05-131,8421,8601,8281,834.5375,9001,834.50
2025-05-121,786.51,819.51,775.51,817258,7001,817
2025-05-091,7521,777.51,7501,773258,1001,773
2025-05-081,7491,769.51,7481,750213,6001,750
2025-05-071,742.51,752.51,7341,744312,9001,744
2025-05-021,7551,7571,7361,746389,7001,746
2025-05-011,7381,777.51,735.51,769.5456,0001,769.50
2025-04-301,7121,7251,7041,717321,7001,717
2025-04-281,7101,7211,6971,7211,536,0001,721
2025-04-251,6971,7221,688.51,703283,8001,703
2025-04-241,660.51,700.51,660.51,675.5222,1001,675.50
2025-04-231,6551,6631,648.51,650220,7001,650
2025-04-221,5881,619.51,585.51,615240,5001,615
2025-04-211,6111,612.51,5871,596150,4001,596
2025-04-181,6421,6541,626.51,629116,7001,629
2025-04-171,6001,6381,5981,635.5312,9001,635.50
2025-04-161,6061,615.51,5961,601218,9001,601
2025-04-151,6301,6401,6141,627303,2001,627
2025-04-141,6021,6271,5991,616.5248,3001,616.50
2025-04-111,563.51,603.51,5261,598469,9001,598
2025-04-101,6851,6851,615.51,618613,2001,618
2025-04-091,618.51,6201,541.51,557.5419,7001,557.50
2025-04-081,6471,7081,643.51,658.5635,5001,658.50
2025-04-071,6001,6201,5711,582467,1001,582
2025-04-041,7901,790.51,7341,746.5524,1001,746.50
2025-04-031,8481,8531,807.51,820.5443,8001,820.50
2025-04-021,893.51,9021,8741,888469,8001,888
2025-04-011,8651,894.51,8631,889514,0001,889
2025-03-311,9021,914.51,846.51,851584,3001,851
2025-03-281,9751,9751,936.51,939.5801,1001,939.50
2025-03-272,015.52,038.52,0122,033719,9002,033
2025-03-262,0252,0342,017.52,027.5482,2002,027.50
2025-03-252,0412,0452,0272,031365,2002,031
2025-03-242,064.52,065.52,046.52,047.5330,9002,047.50
2025-03-212,0852,0882,059.52,065527,1002,065
2025-03-192,0842,098.52,0842,090254,0002,090
2025-03-182,0712,094.52,0692,086.5308,0002,086.50
2025-03-172,0662,073.52,0462,056.5326,1002,056.50
2025-03-142,034.52,0532,0302,045530,9002,045
2025-03-132,0622,0732,034.52,039.5606,3002,039.50
2025-03-122,067.52,101.52,0482,062511,0002,062
2025-03-112,0512,0892,050.52,081.5456,9002,081.50
2025-03-102,1142,1162,073.52,079502,8002,079
2025-03-072,0762,117.52,0572,115.51,314,1002,115.50
2025-03-062,1302,1422,0902,099.5724,5002,099.50
2025-03-052,082.52,102.52,074.52,097553,5002,097
2025-03-042,0902,099.52,0782,082.5328,8002,082.50
2025-03-032,1242,1272,0932,102351,3002,102
2025-02-282,1202,133.52,110.52,114.5513,5002,114.50
2025-02-272,1212,1402,1112,140263,4002,140
2025-02-262,0982,1102,090.52,106.5240,8002,106.50
2025-02-252,0802,1022,0752,095.5252,6002,095.50
2025-02-212,0762,0902,075.52,089266,4002,089
2025-02-202,095.52,103.52,0862,087343,3002,087
2025-02-192,0752,120.52,0752,108.5334,1002,108.50
2025-02-182,075.52,093.52,0702,086182,5002,086
2025-02-172,0652,107.52,0622,085448,7002,085
2025-02-142,0462,068.52,0422,067.5819,1002,067.50
2025-02-132,0712,0742,0502,050766,7002,050
2025-02-122,088.52,1022,052.52,066.5650,1002,066.50
2025-02-102,0492,1002,0392,080341,9002,080
2025-02-072,0472,058.52,044.52,048.5281,1002,048.50
2025-02-062,0572,0612,0402,043531,9002,043
2025-02-052,060.52,071.52,0582,063.5290,7002,063.50
2025-02-042,052.52,075.52,040.52,066323,0002,066
2025-02-032,0572,0592,0352,035549,9002,035
2025-01-312,0882,0912,076.52,086.5304,3002,086.50
2025-01-302,0812,086.52,0572,085393,4002,085
2025-01-292,0792,0982,0792,089300,3002,089
2025-01-282,0852,091.52,0712,079191,9002,079
2025-01-272,1002,1102,095.52,105146,6002,105
2025-01-242,0992,1162,0932,099186,1002,099
2025-01-232,085.52,100.52,0792,099167,1002,099
2025-01-222,0802,0982,0802,093.5137,3002,093.50
2025-01-212,081.52,0822,0672,074.5188,4002,074.50
2025-01-202,0212,0582,019.52,055236,3002,055
2025-01-172,0092,0272,004.52,019290,8002,019
2025-01-162,0452,053.52,0262,026249,3002,026
2025-01-152,0452,0512,0302,040.5314,1002,040.50
2025-01-142,0652,0752,0322,044328,9002,044
2025-01-102,067.52,091.52,0612,085.5263,0002,085.50
2025-01-092,1302,130.52,069.52,071474,3002,071
2025-01-082,1802,1822,1532,154264,0002,154
2025-01-072,1492,1892,1312,189302,0002,189
2025-01-062,1242,136.52,112.52,131292,5002,131

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