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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,105.5 | 2,110 | 2,086.5 | 2,090 | 274,400 | 2,090 |
| 2024-07-25 | 2,115 | 2,119 | 2,089.5 | 2,098.5 | 408,800 | 2,098.50 |
| 2024-07-24 | 2,164.5 | 2,173.5 | 2,151 | 2,153.5 | 278,400 | 2,153.50 |
| 2024-07-23 | 2,162.5 | 2,187 | 2,159 | 2,184.5 | 224,400 | 2,184.50 |
| 2024-07-22 | 2,184 | 2,190 | 2,147 | 2,156 | 197,100 | 2,156 |
| 2024-07-19 | 2,188 | 2,194 | 2,174.5 | 2,180.5 | 221,900 | 2,180.50 |
| 2024-07-18 | 2,158.5 | 2,187.5 | 2,157 | 2,182.5 | 377,400 | 2,182.50 |
| 2024-07-17 | 2,205 | 2,205.5 | 2,180 | 2,196.5 | 267,800 | 2,196.50 |
| 2024-07-16 | 2,188 | 2,209.5 | 2,170 | 2,202.5 | 329,400 | 2,202.50 |
| 2024-07-12 | 2,180 | 2,197.5 | 2,166.5 | 2,184 | 312,000 | 2,184 |
| 2024-07-11 | 2,155.5 | 2,191 | 2,152.5 | 2,190.5 | 695,000 | 2,190.50 |
| 2024-07-10 | 2,140.5 | 2,148.5 | 2,132 | 2,145 | 351,000 | 2,145 |
| 2024-07-09 | 2,135 | 2,165.5 | 2,134 | 2,155.5 | 458,200 | 2,155.50 |
| 2024-07-08 | 2,127 | 2,142.5 | 2,124 | 2,135 | 282,500 | 2,135 |
| 2024-07-05 | 2,141 | 2,153 | 2,113 | 2,127 | 547,200 | 2,127 |
| 2024-07-04 | 2,127 | 2,150.5 | 2,126 | 2,149.5 | 313,800 | 2,149.50 |
| 2024-07-03 | 2,101 | 2,134 | 2,099 | 2,127 | 455,200 | 2,127 |
| 2024-07-02 | 2,093.5 | 2,126 | 2,093.5 | 2,120 | 374,300 | 2,120 |
| 2024-07-01 | 2,103.5 | 2,104.5 | 2,091.5 | 2,101 | 402,400 | 2,101 |
| 2024-06-28 | 2,093 | 2,106.5 | 2,084.5 | 2,092 | 328,000 | 2,092 |
| 2024-06-27 | 2,084 | 2,095 | 2,067.5 | 2,092.5 | 294,400 | 2,092.50 |
| 2024-06-26 | 2,072.5 | 2,091.5 | 2,065 | 2,091 | 315,500 | 2,091 |
| 2024-06-25 | 2,037.5 | 2,093 | 2,033 | 2,079 | 483,500 | 2,079 |
| 2024-06-24 | 2,033 | 2,053 | 2,031 | 2,044.5 | 344,100 | 2,044.50 |
| 2024-06-21 | 2,039.5 | 2,050.5 | 2,022.5 | 2,046.5 | 769,100 | 2,046.50 |
| 2024-06-20 | 2,062 | 2,067.5 | 2,033 | 2,043.5 | 582,600 | 2,043.50 |
| 2024-06-19 | 2,065.5 | 2,074 | 2,059 | 2,062.5 | 407,000 | 2,062.50 |
| 2024-06-18 | 2,070 | 2,076 | 2,055 | 2,065 | 472,600 | 2,065 |
| 2024-06-17 | 2,070 | 2,071.5 | 2,032 | 2,042.5 | 520,700 | 2,042.50 |
| 2024-06-14 | 2,065 | 2,086 | 2,062.5 | 2,071.5 | 369,900 | 2,071.50 |
| 2024-06-13 | 2,085 | 2,089 | 2,065 | 2,070 | 309,200 | 2,070 |
| 2024-06-12 | 2,088 | 2,094.5 | 2,071 | 2,074.5 | 266,600 | 2,074.50 |
| 2024-06-11 | 2,073 | 2,109.5 | 2,071 | 2,088 | 265,400 | 2,088 |
| 2024-06-10 | 2,043.5 | 2,085.5 | 2,043.5 | 2,079.5 | 333,500 | 2,079.50 |
| 2024-06-07 | 2,050 | 2,050.5 | 2,034.5 | 2,044 | 531,800 | 2,044 |
| 2024-06-06 | 2,080 | 2,084.5 | 2,013 | 2,052.5 | 798,100 | 2,052.50 |
| 2024-06-05 | 2,087 | 2,097 | 2,059 | 2,065.5 | 606,000 | 2,065.50 |
| 2024-06-04 | 2,097.5 | 2,109 | 2,091 | 2,101 | 296,500 | 2,101 |
| 2024-06-03 | 2,117.5 | 2,141.5 | 2,108 | 2,114 | 302,900 | 2,114 |
| 2024-05-31 | 2,086.5 | 2,119.5 | 2,077.5 | 2,110.5 | 1,051,300 | 2,110.50 |
| 2024-05-30 | 2,049.5 | 2,074 | 2,034.5 | 2,074 | 273,500 | 2,074 |
| 2024-05-29 | 2,100 | 2,100 | 2,055 | 2,057.5 | 255,600 | 2,057.50 |
| 2024-05-28 | 2,100 | 2,109 | 2,089.5 | 2,094.5 | 251,800 | 2,094.50 |
| 2024-05-27 | 2,097.5 | 2,100.5 | 2,065 | 2,079 | 371,500 | 2,079 |
| 2024-05-24 | 2,056 | 2,106 | 2,048 | 2,097.5 | 319,900 | 2,097.50 |
| 2024-05-23 | 2,064 | 2,086.5 | 2,036.5 | 2,067.5 | 449,600 | 2,067.50 |
| 2024-05-22 | 2,045 | 2,084 | 2,033 | 2,033 | 440,100 | 2,033 |
| 2024-05-21 | 2,049 | 2,078.5 | 2,034 | 2,046.5 | 478,500 | 2,046.50 |
| 2024-05-20 | 1,989.5 | 2,034.5 | 1,982.5 | 2,028 | 411,200 | 2,028 |
| 2024-05-17 | 1,958.5 | 1,999.5 | 1,928 | 1,996 | 976,500 | 1,996 |
| 2024-05-16 | 1,990 | 2,032 | 1,975 | 1,977 | 1,536,400 | 1,977 |
| 2024-05-15 | 2,103.5 | 2,169.5 | 2,069 | 2,158.5 | 1,382,300 | 2,158.50 |
| 2024-05-14 | 2,103.5 | 2,145.5 | 2,103.5 | 2,136 | 626,100 | 2,136 |
| 2024-05-13 | 2,083.5 | 2,111 | 2,074 | 2,103.5 | 419,400 | 2,103.50 |
| 2024-05-10 | 2,095 | 2,110 | 2,076 | 2,086 | 276,100 | 2,086 |
| 2024-05-09 | 2,106.5 | 2,106.5 | 2,075.5 | 2,087 | 385,700 | 2,087 |
| 2024-05-08 | 2,095 | 2,106.5 | 2,070 | 2,102 | 353,700 | 2,102 |
| 2024-05-07 | 2,116 | 2,118 | 2,087 | 2,090 | 377,700 | 2,090 |
| 2024-05-02 | 2,083 | 2,088.5 | 2,061 | 2,071 | 301,500 | 2,071 |
| 2024-05-01 | 2,090 | 2,105 | 2,074.5 | 2,091.5 | 324,400 | 2,091.50 |
| 2024-04-30 | 2,068.5 | 2,092.5 | 2,058.5 | 2,080.5 | 394,800 | 2,080.50 |
| 2024-04-26 | 2,023 | 2,079 | 2,003 | 2,078 | 1,630,300 | 2,078 |
| 2024-04-25 | 2,038 | 2,038 | 2,012 | 2,022.5 | 421,000 | 2,022.50 |
| 2024-04-24 | 1,998 | 2,023 | 1,991 | 2,023 | 351,300 | 2,023 |
| 2024-04-23 | 2,000 | 2,005.5 | 1,985.5 | 1,993 | 464,000 | 1,993 |
| 2024-04-22 | 1,960 | 1,993 | 1,960 | 1,988 | 449,800 | 1,988 |
| 2024-04-19 | 1,987 | 1,993 | 1,944 | 1,957 | 582,600 | 1,957 |
| 2024-04-18 | 1,990 | 2,020.5 | 1,982 | 2,001 | 535,300 | 2,001 |
| 2024-04-17 | 2,017.5 | 2,025 | 1,986.5 | 1,986.5 | 569,900 | 1,986.50 |
| 2024-04-16 | 1,989 | 2,018 | 1,984 | 2,010 | 551,000 | 2,010 |
| 2024-04-15 | 2,000 | 2,003.5 | 1,980.5 | 1,999 | 436,800 | 1,999 |
| 2024-04-12 | 2,000 | 2,024.5 | 1,995.5 | 2,013 | 591,300 | 2,013 |
| 2024-04-11 | 1,971.5 | 1,982.5 | 1,955 | 1,979.5 | 424,000 | 1,979.50 |
| 2024-04-10 | 1,939 | 1,982.5 | 1,935.5 | 1,976.5 | 468,600 | 1,976.50 |
| 2024-04-09 | 1,943.5 | 1,952 | 1,935.5 | 1,941.5 | 365,800 | 1,941.50 |
| 2024-04-08 | 1,956 | 1,964 | 1,935.5 | 1,945.5 | 429,200 | 1,945.50 |
| 2024-04-05 | 1,932 | 1,952.5 | 1,916 | 1,934.5 | 475,800 | 1,934.50 |
| 2024-04-04 | 1,939.5 | 1,960.5 | 1,928.5 | 1,939.5 | 418,600 | 1,939.50 |
| 2024-04-03 | 1,893 | 1,930.5 | 1,882.5 | 1,920.5 | 713,300 | 1,920.50 |
| 2024-04-02 | 1,912 | 1,912.5 | 1,883.5 | 1,886.5 | 641,800 | 1,886.50 |
| 2024-04-01 | 1,947.5 | 1,950.5 | 1,912.5 | 1,912.5 | 475,200 | 1,912.50 |
| 2024-03-29 | 1,939 | 1,953 | 1,922 | 1,949.5 | 290,300 | 1,949.50 |
| 2024-03-28 | 1,957 | 1,960.5 | 1,927.5 | 1,929.5 | 536,000 | 1,929.50 |
| 2024-03-27 | 1,989 | 2,008 | 1,981 | 1,991.5 | 637,200 | 1,991.50 |
| 2024-03-26 | 2,017 | 2,017 | 1,982 | 1,982 | 513,500 | 1,982 |
| 2024-03-25 | 2,031 | 2,047 | 2,007.5 | 2,015.5 | 580,000 | 2,015.50 |
| 2024-03-22 | 2,048.5 | 2,049 | 2,018 | 2,022.5 | 384,900 | 2,022.50 |
| 2024-03-21 | 2,021.5 | 2,063.5 | 2,020 | 2,048.5 | 514,700 | 2,048.50 |
| 2024-03-19 | 2,011 | 2,040.5 | 2,001.5 | 2,016.5 | 537,700 | 2,016.50 |
| 2024-03-18 | 2,031.5 | 2,036 | 1,995 | 2,014 | 480,800 | 2,014 |
| 2024-03-15 | 2,014 | 2,052 | 2,010.5 | 2,023 | 1,038,500 | 2,023 |
| 2024-03-14 | 2,012 | 2,035 | 1,992.5 | 2,035 | 436,000 | 2,035 |
| 2024-03-13 | 2,000 | 2,009.5 | 1,975 | 2,006.5 | 492,500 | 2,006.50 |
| 2024-03-12 | 1,965 | 1,977.5 | 1,931.5 | 1,974 | 395,000 | 1,974 |
| 2024-03-11 | 2,010.5 | 2,017.5 | 1,948.5 | 1,973 | 662,700 | 1,973 |
| 2024-03-08 | 1,999.5 | 2,051.5 | 1,985 | 2,038 | 692,800 | 2,038 |
| 2024-03-07 | 2,076 | 2,076 | 2,021 | 2,022 | 679,600 | 2,022 |
| 2024-03-06 | 2,063 | 2,102 | 2,050.5 | 2,071.5 | 701,900 | 2,071.50 |
| 2024-03-05 | 2,023 | 2,087.5 | 2,014 | 2,077.5 | 1,213,000 | 2,077.50 |
| 2024-03-04 | 1,995.5 | 2,021.5 | 1,986.5 | 2,008 | 556,900 | 2,008 |
| 2024-03-01 | 1,979.5 | 2,006.5 | 1,978 | 2,000.5 | 669,200 | 2,000.50 |
| 2024-02-29 | 2,025 | 2,025 | 1,969.5 | 1,982 | 973,900 | 1,982 |
| 2024-02-28 | 2,065 | 2,068.5 | 2,029.5 | 2,033 | 486,700 | 2,033 |
| 2024-02-27 | 2,027.5 | 2,071.5 | 2,023 | 2,069.5 | 686,600 | 2,069.50 |
| 2024-02-26 | 2,041 | 2,063 | 2,026.5 | 2,032 | 716,600 | 2,032 |
| 2024-02-22 | 2,031 | 2,040 | 2,019 | 2,034 | 553,100 | 2,034 |
| 2024-02-21 | 2,015 | 2,035 | 2,009 | 2,028.5 | 369,900 | 2,028.50 |
| 2024-02-20 | 2,011 | 2,028.5 | 2,011 | 2,025.5 | 488,700 | 2,025.50 |
| 2024-02-19 | 2,040 | 2,047.5 | 2,017 | 2,027.5 | 446,000 | 2,027.50 |
| 2024-02-16 | 2,026 | 2,056.5 | 2,025 | 2,042 | 721,800 | 2,042 |
| 2024-02-15 | 2,065.5 | 2,074.5 | 1,995 | 2,029.5 | 649,100 | 2,029.50 |
| 2024-02-14 | 2,059.5 | 2,074 | 2,035.5 | 2,066 | 641,000 | 2,066 |
| 2024-02-13 | 2,104.5 | 2,105 | 2,011 | 2,063.5 | 1,124,800 | 2,063.50 |
| 2024-02-09 | 2,081.5 | 2,103 | 2,071 | 2,090 | 659,200 | 2,090 |
| 2024-02-08 | 2,052.5 | 2,096.5 | 2,049.5 | 2,083 | 474,800 | 2,083 |
| 2024-02-07 | 2,074 | 2,080.5 | 2,028.5 | 2,057 | 423,700 | 2,057 |
| 2024-02-06 | 2,061 | 2,104 | 2,056 | 2,075 | 552,000 | 2,075 |
| 2024-02-05 | 2,075 | 2,087.5 | 2,048.5 | 2,076.5 | 832,000 | 2,076.50 |
| 2024-02-02 | 2,064.5 | 2,078 | 2,052 | 2,065.5 | 1,371,300 | 2,065.50 |
| 2024-02-01 | 2,064 | 2,072.5 | 2,053 | 2,062 | 845,300 | 2,062 |
| 2024-01-31 | 2,060 | 2,079 | 2,053 | 2,076 | 522,400 | 2,076 |
| 2024-01-30 | 2,090 | 2,102.5 | 2,077 | 2,077.5 | 522,200 | 2,077.50 |
| 2024-01-29 | 2,067 | 2,085.5 | 2,060 | 2,084 | 416,800 | 2,084 |
| 2024-01-26 | 2,091 | 2,102.5 | 2,075 | 2,083.5 | 414,700 | 2,083.50 |
| 2024-01-25 | 2,103 | 2,134.5 | 2,103 | 2,130 | 456,600 | 2,130 |
| 2024-01-24 | 2,125 | 2,155.5 | 2,092 | 2,109 | 831,200 | 2,109 |
| 2024-01-23 | 2,100 | 2,150 | 2,093 | 2,121.5 | 1,628,900 | 2,121.50 |
| 2024-01-22 | 2,043 | 2,063 | 2,031 | 2,059.5 | 497,400 | 2,059.50 |
| 2024-01-19 | 2,034 | 2,066.5 | 2,030.5 | 2,039.5 | 869,600 | 2,039.50 |
| 2024-01-18 | 1,976.5 | 2,023.5 | 1,976.5 | 2,007.5 | 425,300 | 2,007.50 |
| 2024-01-17 | 1,997.5 | 2,013.5 | 1,976 | 1,976 | 385,800 | 1,976 |
| 2024-01-16 | 2,030.5 | 2,030.5 | 1,979 | 1,980 | 385,400 | 1,980 |
| 2024-01-15 | 2,010 | 2,051.5 | 1,998 | 2,035 | 463,200 | 2,035 |
| 2024-01-12 | 2,043 | 2,043 | 1,990.5 | 2,008.5 | 600,600 | 2,008.50 |
| 2024-01-11 | 2,010 | 2,056 | 1,982 | 2,042.5 | 753,100 | 2,042.50 |
| 2024-01-10 | 2,048 | 2,068.5 | 2,047 | 2,060 | 739,800 | 2,060 |
| 2024-01-09 | 2,048 | 2,049.5 | 2,028 | 2,045 | 448,700 | 2,045 |
| 2024-01-05 | 2,035 | 2,065.5 | 2,032 | 2,042 | 888,500 | 2,042 |
| 2024-01-04 | 2,002 | 2,033.5 | 1,970 | 2,028 | 517,900 | 2,028 |
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
