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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,770 | 1,791.5 | 1,767 | 1,788.5 | 238,200 | 1,788.50 |
| 2025-07-08 | 1,742 | 1,758.5 | 1,735 | 1,758.5 | 183,400 | 1,758.50 |
| 2025-07-07 | 1,760 | 1,764.5 | 1,735 | 1,742 | 139,300 | 1,742 |
| 2025-07-04 | 1,787 | 1,787 | 1,759.5 | 1,765 | 110,700 | 1,765 |
| 2025-07-03 | 1,766 | 1,784.5 | 1,758 | 1,770.5 | 159,000 | 1,770.50 |
| 2025-07-02 | 1,756 | 1,774 | 1,754.5 | 1,759.5 | 202,100 | 1,759.50 |
| 2025-07-01 | 1,760.5 | 1,776.5 | 1,756.5 | 1,761.5 | 207,700 | 1,761.50 |
| 2025-06-30 | 1,799.5 | 1,799.5 | 1,784 | 1,792 | 278,200 | 1,792 |
| 2025-06-27 | 1,775 | 1,780 | 1,761 | 1,771.5 | 228,500 | 1,771.50 |
| 2025-06-26 | 1,766 | 1,783 | 1,756 | 1,768 | 213,600 | 1,768 |
| 2025-06-25 | 1,744.5 | 1,764 | 1,736 | 1,760.5 | 354,000 | 1,760.50 |
| 2025-06-24 | 1,741 | 1,749 | 1,719 | 1,727.5 | 189,700 | 1,727.50 |
| 2025-06-23 | 1,699 | 1,718.5 | 1,691 | 1,715.5 | 167,000 | 1,715.50 |
| 2025-06-20 | 1,711 | 1,723 | 1,706.5 | 1,715 | 606,400 | 1,715 |
| 2025-06-19 | 1,735 | 1,740 | 1,709.5 | 1,709.5 | 149,000 | 1,709.50 |
| 2025-06-18 | 1,720 | 1,743.5 | 1,714.5 | 1,741.5 | 174,900 | 1,741.50 |
| 2025-06-17 | 1,728.5 | 1,729.5 | 1,715.5 | 1,728 | 162,400 | 1,728 |
| 2025-06-16 | 1,720 | 1,728 | 1,706 | 1,717.5 | 223,700 | 1,717.50 |
| 2025-06-13 | 1,726.5 | 1,738 | 1,700.5 | 1,711 | 172,900 | 1,711 |
| 2025-06-12 | 1,740.5 | 1,757 | 1,718 | 1,734 | 155,900 | 1,734 |
| 2025-06-11 | 1,747.5 | 1,765.5 | 1,739 | 1,753 | 168,400 | 1,753 |
| 2025-06-10 | 1,731 | 1,754 | 1,727 | 1,734.5 | 294,200 | 1,734.50 |
| 2025-06-09 | 1,733.5 | 1,740 | 1,722 | 1,728 | 155,200 | 1,728 |
| 2025-06-06 | 1,747.5 | 1,747.5 | 1,723 | 1,729.5 | 159,800 | 1,729.50 |
| 2025-06-05 | 1,728 | 1,748 | 1,723 | 1,747.5 | 156,900 | 1,747.50 |
| 2025-06-04 | 1,754.5 | 1,754.5 | 1,736 | 1,745 | 178,800 | 1,745 |
| 2025-06-03 | 1,757.5 | 1,762 | 1,726.5 | 1,734.5 | 280,700 | 1,734.50 |
| 2025-06-02 | 1,760 | 1,769.5 | 1,743 | 1,758.5 | 213,900 | 1,758.50 |
| 2025-05-30 | 1,738 | 1,794.5 | 1,735.5 | 1,785.5 | 501,900 | 1,785.50 |
| 2025-05-29 | 1,756 | 1,773.5 | 1,756 | 1,768.5 | 229,900 | 1,768.50 |
| 2025-05-28 | 1,748 | 1,762 | 1,732 | 1,740.5 | 275,700 | 1,740.50 |
| 2025-05-27 | 1,722 | 1,727 | 1,701 | 1,716.5 | 118,900 | 1,716.50 |
| 2025-05-26 | 1,723 | 1,723 | 1,709 | 1,722 | 125,400 | 1,722 |
| 2025-05-23 | 1,715 | 1,727.5 | 1,708.5 | 1,719 | 225,300 | 1,719 |
| 2025-05-22 | 1,700 | 1,722 | 1,698 | 1,717 | 204,500 | 1,717 |
| 2025-05-21 | 1,725.5 | 1,733 | 1,710.5 | 1,714 | 237,800 | 1,714 |
| 2025-05-20 | 1,711.5 | 1,722 | 1,699 | 1,712 | 348,700 | 1,712 |
| 2025-05-19 | 1,699 | 1,699 | 1,656.5 | 1,687 | 321,000 | 1,687 |
| 2025-05-16 | 1,735.5 | 1,739.5 | 1,678 | 1,704 | 234,500 | 1,704 |
| 2025-05-15 | 1,715 | 1,745 | 1,714.5 | 1,728.5 | 281,100 | 1,728.50 |
| 2025-05-14 | 1,811 | 1,813.5 | 1,716 | 1,729.5 | 387,500 | 1,729.50 |
| 2025-05-13 | 1,842 | 1,860 | 1,828 | 1,834.5 | 375,900 | 1,834.50 |
| 2025-05-12 | 1,786.5 | 1,819.5 | 1,775.5 | 1,817 | 258,700 | 1,817 |
| 2025-05-09 | 1,752 | 1,777.5 | 1,750 | 1,773 | 258,100 | 1,773 |
| 2025-05-08 | 1,749 | 1,769.5 | 1,748 | 1,750 | 213,600 | 1,750 |
| 2025-05-07 | 1,742.5 | 1,752.5 | 1,734 | 1,744 | 312,900 | 1,744 |
| 2025-05-02 | 1,755 | 1,757 | 1,736 | 1,746 | 389,700 | 1,746 |
| 2025-05-01 | 1,738 | 1,777.5 | 1,735.5 | 1,769.5 | 456,000 | 1,769.50 |
| 2025-04-30 | 1,712 | 1,725 | 1,704 | 1,717 | 321,700 | 1,717 |
| 2025-04-28 | 1,710 | 1,721 | 1,697 | 1,721 | 1,536,000 | 1,721 |
| 2025-04-25 | 1,697 | 1,722 | 1,688.5 | 1,703 | 283,800 | 1,703 |
| 2025-04-24 | 1,660.5 | 1,700.5 | 1,660.5 | 1,675.5 | 222,100 | 1,675.50 |
| 2025-04-23 | 1,655 | 1,663 | 1,648.5 | 1,650 | 220,700 | 1,650 |
| 2025-04-22 | 1,588 | 1,619.5 | 1,585.5 | 1,615 | 240,500 | 1,615 |
| 2025-04-21 | 1,611 | 1,612.5 | 1,587 | 1,596 | 150,400 | 1,596 |
| 2025-04-18 | 1,642 | 1,654 | 1,626.5 | 1,629 | 116,700 | 1,629 |
| 2025-04-17 | 1,600 | 1,638 | 1,598 | 1,635.5 | 312,900 | 1,635.50 |
| 2025-04-16 | 1,606 | 1,615.5 | 1,596 | 1,601 | 218,900 | 1,601 |
| 2025-04-15 | 1,630 | 1,640 | 1,614 | 1,627 | 303,200 | 1,627 |
| 2025-04-14 | 1,602 | 1,627 | 1,599 | 1,616.5 | 248,300 | 1,616.50 |
| 2025-04-11 | 1,563.5 | 1,603.5 | 1,526 | 1,598 | 469,900 | 1,598 |
| 2025-04-10 | 1,685 | 1,685 | 1,615.5 | 1,618 | 613,200 | 1,618 |
| 2025-04-09 | 1,618.5 | 1,620 | 1,541.5 | 1,557.5 | 419,700 | 1,557.50 |
| 2025-04-08 | 1,647 | 1,708 | 1,643.5 | 1,658.5 | 635,500 | 1,658.50 |
| 2025-04-07 | 1,600 | 1,620 | 1,571 | 1,582 | 467,100 | 1,582 |
| 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