1. HOME >
  2. 株価時系列 >
  3. 6925 >
  4. 2019年

6925 ウシオ電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6291,6291,6101,624229,8001,624
2019-12-271,6461,6461,6331,639162,2001,639
2019-12-261,6031,6321,5981,632245,5001,632
2019-12-251,6151,6151,5941,599133,1001,599
2019-12-241,6051,6131,6021,609198,7001,609
2019-12-231,6251,6251,6001,600139,5001,600
2019-12-201,6381,6461,6141,625505,1001,625
2019-12-191,6331,6441,6251,642243,6001,642
2019-12-181,6571,6621,6331,644297,7001,644
2019-12-171,6741,6821,6611,664271,3001,664
2019-12-161,6771,6791,6611,671233,4001,671
2019-12-131,6551,6831,6541,673532,9001,673
2019-12-121,6181,6321,6171,627505,9001,627
2019-12-111,6301,6391,6131,615451,1001,615
2019-12-101,6401,6441,6281,637325,2001,637
2019-12-091,6711,6711,6431,650350,5001,650
2019-12-061,6611,6711,6581,659358,4001,659
2019-12-051,6531,6791,6531,669417,6001,669
2019-12-041,6261,6451,6241,643260,7001,643
2019-12-031,6261,6521,6261,644286,5001,644
2019-12-021,6291,6471,6201,643423,3001,643
2019-11-291,6571,6741,6311,637475,8001,637
2019-11-281,6581,6741,6581,660299,0001,660
2019-11-271,6601,6751,6551,666426,4001,666
2019-11-261,6661,6821,6451,645553,1001,645
2019-11-251,6481,6581,6421,649310,0001,649
2019-11-221,6301,6551,6261,637410,7001,637
2019-11-211,6331,6361,6021,634263,4001,634
2019-11-201,6431,6501,6381,642277,3001,642
2019-11-191,6391,6571,6361,649331,4001,649
2019-11-181,6521,6591,6411,649202,3001,649
2019-11-151,6401,6671,6321,651485,8001,651
2019-11-141,6501,6571,6431,643337,9001,643
2019-11-131,6601,6701,6491,660260,9001,660
2019-11-121,6481,6651,6411,660361,7001,660
2019-11-111,6951,6981,6441,645762,9001,645
2019-11-081,6551,7551,6511,7131,534,6001,713
2019-11-071,6201,6451,6131,642501,2001,642
2019-11-061,6241,6321,6111,630945,9001,630
2019-11-051,6221,6471,6191,627969,5001,627
2019-11-011,6581,6961,6291,633893,8001,633
2019-10-311,6501,6691,6201,627604,8001,627
2019-10-301,6441,6531,6211,648640,3001,648
2019-10-291,6261,6531,6121,645693,1001,645
2019-10-281,5981,6241,5871,621616,8001,621
2019-10-251,5841,6041,5811,603487,3001,603
2019-10-241,5921,5961,5771,584499,9001,584
2019-10-231,5821,5921,5561,592565,9001,592
2019-10-211,5761,6031,5761,588545,3001,588
2019-10-181,5641,5831,5521,561547,0001,561
2019-10-171,5541,5891,5431,577589,5001,577
2019-10-161,5351,5721,5301,565796,6001,565
2019-10-151,5201,5381,5081,523699,9001,523
2019-10-111,4921,4991,4831,495414,5001,495
2019-10-101,4951,4951,4651,491387,7001,491
2019-10-091,4851,5021,4841,497370,5001,497
2019-10-081,4951,5061,4931,499314,3001,499
2019-10-071,4991,5061,4851,486213,2001,486
2019-10-041,4801,4931,4761,487181,5001,487
2019-10-031,4801,4921,4751,490188,4001,490
2019-10-021,5001,5231,4951,514442,3001,514
2019-10-01---1,526-1,526
2019-09-301,5201,5361,5171,526385,7001,526
2019-09-271,5271,5351,5151,533253,0001,533
2019-09-261,5211,5401,5091,517627,2001,517
2019-09-251,5111,5181,5001,510261,3001,510
2019-09-241,5151,5331,5101,512393,6001,512
2019-09-201,5321,5321,5101,514439,9001,514
2019-09-191,5181,5401,5151,521433,1001,521
2019-09-181,5531,5541,5241,532275,2001,532
2019-09-171,5441,5791,5401,553420,5001,553
2019-09-131,5391,5481,5161,544448,6001,544
2019-09-121,5501,5501,5241,533411,5001,533
2019-09-111,5251,5341,5061,526377,6001,526
2019-09-101,4901,5201,4881,513568,4001,513
2019-09-091,4591,4761,4561,473386,4001,473
2019-09-061,4531,4561,4411,452531,1001,452
2019-09-051,4201,4681,4151,449440,7001,449
2019-09-041,4001,4161,4001,411411,2001,411
2019-09-031,3991,4291,3931,410445,5001,410
2019-09-021,3701,4011,3691,392341,8001,392
2019-08-301,3451,3681,3381,363295,0001,363
2019-08-291,3241,3311,3111,324282,1001,324
2019-08-281,3281,3291,3131,320200,9001,320
2019-08-271,3331,3341,3231,327267,0001,327
2019-08-261,3021,3281,3001,322322,9001,322
2019-08-231,3331,3341,3221,332204,1001,332
2019-08-221,3241,3321,3151,328253,9001,328
2019-08-211,3111,3261,3081,322183,8001,322
2019-08-201,3221,3321,3141,331153,3001,331
2019-08-191,3341,3361,3171,324286,2001,324
2019-08-161,3151,3311,3101,324259,5001,324
2019-08-151,3021,3271,2961,327206,8001,327
2019-08-141,3571,3571,3261,332298,7001,332
2019-08-131,3081,3161,2991,312384,8001,312
2019-08-091,3391,3421,3231,327299,8001,327
2019-08-081,3161,3271,3011,322376,0001,322
2019-08-071,3171,3331,3081,321820,1001,321
2019-08-061,2371,2981,2371,293533,5001,293
2019-08-051,2891,2941,2521,269317,9001,269
2019-08-021,3261,3451,3011,311896,5001,311
2019-08-011,3341,3531,3221,332616,3001,332
2019-07-311,3861,4101,3801,396539,1001,396
2019-07-301,3941,4221,3941,412283,2001,412
2019-07-291,4131,4161,3901,394297,4001,394
2019-07-261,4401,4421,4321,434187,2001,434
2019-07-251,4541,4621,4491,454232,9001,454
2019-07-241,4291,4381,4161,437272,2001,437
2019-07-231,4211,4421,4171,429398,3001,429
2019-07-221,4031,4121,4021,405260,7001,405
2019-07-191,3851,4081,3721,402390,1001,402
2019-07-181,4221,4251,3841,387334,1001,387
2019-07-171,4131,4281,4091,422213,5001,422
2019-07-161,4221,4331,4131,415144,5001,415
2019-07-121,4391,4421,4251,429134,5001,429
2019-07-111,4241,4431,4241,441153,0001,441
2019-07-101,4041,4241,4001,421226,9001,421
2019-07-091,4351,4391,4151,423172,3001,423
2019-07-081,4401,4411,4301,431241,2001,431
2019-07-051,4401,4621,4401,456322,5001,456
2019-07-041,4471,4521,4291,437168,1001,437
2019-07-031,4411,4411,4111,418410,7001,418
2019-07-021,4441,4681,4411,464578,6001,464
2019-07-011,4181,4401,4121,435326,2001,435
2019-06-281,3981,4001,3861,388397,2001,388
2019-06-271,3861,4171,3861,415287,3001,415
2019-06-261,3691,3941,3681,371280,5001,371
2019-06-251,3731,3881,3671,370316,2001,370
2019-06-241,3741,3921,3651,381204,3001,381
2019-06-211,4001,4011,3711,375662,4001,375
2019-06-201,3841,4081,3791,400366,5001,400
2019-06-191,3751,3871,3681,382356,5001,382
2019-06-181,3431,3691,3421,362407,2001,362
2019-06-171,3331,3581,3311,348281,1001,348
2019-06-141,3651,3661,3421,345414,5001,345
2019-06-131,3621,3791,3571,365367,9001,365
2019-06-121,3601,3811,3551,376245,2001,376
2019-06-111,3631,3861,3591,383205,6001,383
2019-06-101,3501,3821,3501,377299,5001,377
2019-06-071,3431,3511,3371,347291,5001,347
2019-06-061,3601,3631,3421,342240,6001,342
2019-06-051,3641,3821,3531,375281,2001,375
2019-06-041,3441,3541,3241,338294,1001,338
2019-06-031,3261,3341,3161,322422,1001,322
2019-05-311,3581,3711,3461,364324,5001,364
2019-05-301,3601,3811,3531,375258,0001,375
2019-05-291,3751,3881,3581,377239,5001,377
2019-05-281,3891,4021,3831,392392,3001,392
2019-05-271,3901,3941,3771,391222,0001,391
2019-05-241,3601,3891,3511,382346,6001,382
2019-05-231,3871,3941,3761,381206,8001,381
2019-05-221,3981,4071,3851,390186,2001,390
2019-05-211,3811,4071,3781,401348,5001,401
2019-05-201,4031,4111,3861,403470,4001,403
2019-05-171,4241,4411,4111,426513,4001,426
2019-05-161,4401,4431,4241,438362,2001,438
2019-05-151,4381,4581,4331,454462,6001,454
2019-05-141,4101,4561,4071,454615,8001,454
2019-05-131,4151,4771,3801,442980,9001,442
2019-05-101,2781,3131,2781,295432,3001,295
2019-05-091,2731,2821,2681,278481,9001,278
2019-05-081,2811,2971,2781,289418,5001,289
2019-05-071,3361,3491,3091,311276,8001,311
2019-04-261,3431,3501,3381,348313,3001,348
2019-04-251,3481,3631,3461,350339,7001,350
2019-04-241,3661,3691,3431,348314,7001,348
2019-04-231,3641,3691,3481,361228,8001,361
2019-04-221,3601,3631,3441,35891,9001,358
2019-04-191,3701,3831,3621,364189,9001,364
2019-04-181,3671,3731,3451,350261,0001,350
2019-04-171,3661,3761,3601,372272,4001,372
2019-04-161,3621,3691,3481,360233,2001,360
2019-04-151,3881,3941,3641,369237,8001,369
2019-04-121,3631,3631,3421,347136,2001,347
2019-04-111,3471,3541,3371,349114,2001,349
2019-04-101,3441,3541,3401,348212,8001,348
2019-04-091,3601,3691,3501,369265,0001,369
2019-04-081,3761,3761,3541,360254,0001,360
2019-04-051,3731,3781,3661,374175,6001,374
2019-04-041,3741,3811,3611,373242,7001,373
2019-04-031,3581,3781,3481,373294,7001,373
2019-04-021,3551,3551,3431,346174,6001,346
2019-04-011,3141,3461,3071,337438,9001,337
2019-03-291,2831,2951,2711,292421,7001,292
2019-03-281,2751,2861,2651,286747,4001,286
2019-03-271,2731,2931,2701,291683,3001,291
2019-03-261,3251,3581,3201,353480,9001,353
2019-03-251,3191,3191,2951,311430,3001,311
2019-03-221,3641,3641,3401,343339,5001,343
2019-03-201,3361,3541,3311,352294,2001,352
2019-03-191,3551,3551,3351,341339,2001,341
2019-03-181,3411,3671,3241,364552,0001,364
2019-03-151,3251,3331,3181,329592,1001,329
2019-03-141,3051,3171,2991,301440,3001,301
2019-03-131,3071,3301,2981,303484,5001,303
2019-03-121,3051,3131,2981,307383,2001,307
2019-03-111,2551,2861,2551,284273,5001,284
2019-03-081,2701,2761,2431,251508,1001,251
2019-03-071,2831,2911,2721,289396,6001,289
2019-03-061,3151,3201,2931,293387,1001,293
2019-03-051,3151,3451,3131,324623,9001,324
2019-03-041,3061,3241,2971,309535,5001,309
2019-03-011,2751,2911,2691,280544,8001,280
2019-02-281,2811,2851,2481,250646,8001,250
2019-02-271,2951,2991,2811,287361,3001,287
2019-02-261,3001,3001,2871,294234,1001,294
2019-02-251,3021,3131,2941,300240,7001,300
2019-02-221,3041,3041,2821,294172,1001,294
2019-02-211,3151,3201,3021,311117,4001,311
2019-02-201,3241,3251,3051,312142,7001,312
2019-02-191,3161,3211,3081,317213,7001,317
2019-02-181,3211,3261,3101,314213,7001,314
2019-02-151,2981,3001,2831,293186,7001,293
2019-02-141,3051,3181,2861,312351,0001,312
2019-02-131,2981,3201,2901,313535,3001,313
2019-02-121,2431,2641,2391,261298,7001,261
2019-02-081,2311,2421,2251,229227,9001,229
2019-02-071,2691,2721,2381,245244,7001,245
2019-02-061,2731,2761,2611,269228,1001,269
2019-02-051,2851,2991,2621,268255,9001,268
2019-02-041,2281,2771,2281,275351,1001,275
2019-02-011,2071,2681,1941,219785,8001,219
2019-01-311,2471,2571,2311,237242,7001,237
2019-01-301,2521,2531,2371,237348,0001,237
2019-01-291,2491,2491,2261,242224,9001,242
2019-01-281,2541,2611,2431,243157,8001,243
2019-01-251,2361,2681,2361,260265,0001,260
2019-01-241,2181,2381,2161,228163,2001,228
2019-01-231,2051,2261,1961,219223,9001,219
2019-01-221,2361,2401,2221,222244,9001,222
2019-01-211,2351,2461,2351,236184,7001,236
2019-01-181,2051,2321,2001,226165,3001,226
2019-01-171,2031,2291,2011,210243,9001,210
2019-01-161,2071,2131,1951,203254,8001,203
2019-01-151,1951,2141,1951,208238,0001,208
2019-01-111,1991,2151,1891,214201,0001,214
2019-01-101,2151,2261,1911,194396,7001,194
2019-01-091,2371,2381,2111,229400,0001,229
2019-01-081,2101,2401,2051,223416,8001,223
2019-01-071,1931,2121,1851,205220,7001,205
2019-01-041,1531,1741,1441,159734,1001,159

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