1. HOME >
  2. 株価時系列 >
  3. 6925 >
  4. 2020年

6925 ウシオ電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3441,3511,3351,342622,9001,342
2020-12-291,3371,3541,3321,349884,4001,349
2020-12-281,3351,3381,3161,326541,0001,326
2020-12-251,3131,3331,3081,328818,7001,328
2020-12-241,2911,3041,2831,300810,4001,300
2020-12-231,2891,2931,2591,274614,9001,274
2020-12-221,3021,3081,2701,274763,1001,274
2020-12-211,2961,3091,2851,309544,4001,309
2020-12-181,2871,3021,2851,302509,2001,302
2020-12-171,3001,3031,2871,292584,4001,292
2020-12-161,3051,3161,3011,307391,3001,307
2020-12-151,3021,3081,2901,303472,8001,303
2020-12-141,2881,3151,2881,303488,0001,303
2020-12-111,2941,3031,2811,288705,7001,288
2020-12-101,3101,3191,3041,308525,7001,308
2020-12-091,2851,3231,2841,318839,0001,318
2020-12-081,2871,3011,2811,284900,4001,284
2020-12-071,3491,3521,3041,307915,3001,307
2020-12-041,3401,3621,3361,353774,3001,353
2020-12-031,3651,3691,3501,358580,4001,358
2020-12-021,3551,3681,3401,358948,7001,358
2020-12-011,3161,3501,3121,350640,2001,350
2020-11-301,3681,3681,3141,3151,538,3001,315
2020-11-271,3381,3501,3321,347903,1001,347
2020-11-261,3131,3351,3081,333551,1001,333
2020-11-251,3441,3441,3211,325675,8001,325
2020-11-241,3391,3581,3301,336976,4001,336
2020-11-201,2821,3121,2791,312551,5001,312
2020-11-191,3001,3031,2811,297890,5001,297
2020-11-181,3161,3191,3061,311646,7001,311
2020-11-171,3291,3331,3191,326642,6001,326
2020-11-161,3431,3451,3241,332821,5001,332
2020-11-131,3191,3191,2981,313785,9001,313
2020-11-121,3391,3411,3091,319723,6001,319
2020-11-111,3191,3471,3191,3441,510,3001,344
2020-11-101,2721,2861,2571,2791,078,0001,279
2020-11-091,2721,2791,2531,2571,120,8001,257
2020-11-061,2311,2521,2171,242835,9001,242
2020-11-051,2001,2351,1901,2271,004,5001,227
2020-11-041,2601,2651,2161,2191,421,9001,219
2020-11-021,1901,2481,1901,2371,550,1001,237
2020-10-301,1871,1951,1531,1651,289,8001,165
2020-10-291,1831,2031,1781,194731,7001,194
2020-10-281,2281,2311,2001,213513,7001,213
2020-10-271,2361,2401,2201,240535,2001,240
2020-10-261,2391,2571,2381,248498,4001,248
2020-10-231,2341,2461,2311,237649,4001,237
2020-10-221,2241,2331,2141,224851,9001,224
2020-10-211,2401,2561,2341,235452,7001,235
2020-10-201,2401,2621,2331,234634,8001,234
2020-10-191,2071,2471,2061,239704,9001,239
2020-10-161,2311,2351,2021,2091,413,0001,209
2020-10-151,2521,2651,2401,241944,6001,241
2020-10-141,2991,3001,2501,2731,462,1001,273
2020-10-131,3231,3331,3081,316582,2001,316
2020-10-121,3431,3491,3171,319680,2001,319
2020-10-091,3501,3551,3261,328803,7001,328
2020-10-081,3641,3751,3601,361615,5001,361
2020-10-071,3521,3661,3431,359636,8001,359
2020-10-061,3621,3651,3381,360861,5001,360
2020-10-051,3451,3641,3421,364817,0001,364
2020-10-021,3481,3521,3181,327925,6001,327
2020-09-301,3721,3761,3361,3361,083,1001,336
2020-09-291,3591,3801,3531,3751,025,1001,375
2020-09-281,3451,3591,3331,3591,050,3001,359
2020-09-251,3111,3381,3111,3361,154,8001,336
2020-09-241,3201,3361,2891,2921,331,7001,292
2020-09-231,3021,3251,2921,322906,4001,322
2020-09-181,3161,3241,2991,3081,206,1001,308
2020-09-171,3291,3381,3181,322529,7001,322
2020-09-161,3201,3361,3141,331805,4001,331
2020-09-151,3571,3581,3311,333890,0001,333
2020-09-141,3481,3681,3451,365935,1001,365
2020-09-111,3571,3611,3401,358894,7001,358
2020-09-101,3521,3681,3461,359903,8001,359
2020-09-091,3351,3551,3271,352889,5001,352
2020-09-081,3501,3721,3421,3531,249,2001,353
2020-09-071,3431,3831,3261,3592,957,2001,359
2020-09-041,2861,3001,2811,2901,132,6001,290
2020-09-031,3351,3421,3001,3161,712,2001,316
2020-09-021,2931,3241,2821,3201,390,8001,320
2020-09-011,3091,3171,2891,2981,389,1001,298
2020-08-311,3331,3381,3131,3141,811,3001,314
2020-08-281,3801,3841,2941,3123,630,1001,312
2020-08-271,4251,4381,3911,4013,956,5001,401
2020-08-261,3151,3211,2961,3191,042,2001,319
2020-08-251,3191,3231,3091,309997,3001,309
2020-08-241,3181,3311,3121,313680,2001,313
2020-08-211,3371,3461,3171,3271,105,2001,327
2020-08-201,3481,3481,3201,3311,227,9001,331
2020-08-191,3631,3761,3551,364830,6001,364
2020-08-181,3601,3691,3471,3611,268,9001,361
2020-08-171,3451,3591,3371,346860,0001,346
2020-08-141,3261,3501,3221,3441,135,2001,344
2020-08-131,3391,3491,3251,3311,173,0001,331
2020-08-121,3141,3211,2911,3091,298,1001,309
2020-08-111,2771,3191,2771,3131,245,7001,313
2020-08-071,2701,2761,2531,262933,7001,262
2020-08-061,2881,3231,2721,2872,068,3001,287
2020-08-051,2751,2771,2371,2681,267,8001,268
2020-08-041,2421,2771,2311,2741,789,9001,274
2020-08-031,1511,2401,1511,2152,646,8001,215
2020-07-311,2561,2761,2281,2341,710,3001,234
2020-07-301,3151,3261,2821,2841,193,7001,284
2020-07-291,3001,3401,2801,3082,458,3001,308
2020-07-281,3211,3271,3071,3231,253,3001,323
2020-07-271,3361,3381,3061,3291,670,1001,329
2020-07-221,3871,3871,3521,3581,241,3001,358
2020-07-211,3881,4001,3791,390877,6001,390
2020-07-201,3541,3841,3521,381845,4001,381
2020-07-171,3951,3991,3431,3611,309,1001,361
2020-07-161,3811,3931,3691,389963,7001,389
2020-07-151,3671,3821,3631,379881,1001,379
2020-07-141,3481,3711,3421,358989,7001,358
2020-07-131,3331,3621,3291,3491,106,4001,349
2020-07-101,3401,3411,3171,3171,152,6001,317
2020-07-091,3671,3691,3371,3451,316,1001,345
2020-07-081,3811,4021,3681,3701,257,2001,370
2020-07-071,3931,4031,3631,3761,326,6001,376
2020-07-061,3521,3891,3471,3841,386,9001,384
2020-07-031,3801,3821,3291,3502,249,2001,350
2020-07-021,3901,4091,3601,3901,830,8001,390
2020-07-011,4331,4481,3841,3902,173,4001,390
2020-06-301,4561,5041,4331,4354,981,4001,435
2020-06-291,3391,4431,3351,4274,713,2001,427
2020-06-261,3241,3511,3101,3482,423,6001,348
2020-06-251,3291,3491,3161,3291,603,8001,329
2020-06-241,3581,3591,3341,3371,829,7001,337
2020-06-231,3691,3851,3501,3661,954,3001,366
2020-06-221,3551,3751,3321,3482,305,0001,348
2020-06-191,3501,3551,3251,3391,932,1001,339
2020-06-181,3791,3791,3451,3511,880,8001,351
2020-06-171,4381,4381,3681,3822,406,6001,382
2020-06-161,3721,4231,3621,4092,358,5001,409
2020-06-151,4041,4141,3311,3312,639,3001,331
2020-06-121,3801,4411,3651,4282,854,8001,428
2020-06-111,5001,5021,4491,4492,577,1001,449
2020-06-101,5371,5571,5191,5202,049,2001,520
2020-06-091,5111,5671,4961,5563,238,4001,556
2020-06-081,5981,6081,5341,5374,462,6001,537
2020-06-051,5041,5651,4681,5544,193,2001,554
2020-06-041,4821,5081,4401,4754,722,7001,475
2020-06-031,5351,5951,4791,4977,420,4001,497
2020-06-021,3841,5541,3781,5188,928,6001,518
2020-06-011,3711,4141,3301,3383,925,6001,338
2020-05-291,2751,3061,2601,2812,257,5001,281
2020-05-281,2421,3041,2341,2942,910,4001,294
2020-05-271,2501,2501,2031,2282,329,1001,228
2020-05-261,1841,1981,1641,1981,465,9001,198
2020-05-251,1721,1821,1511,1651,636,3001,165
2020-05-221,2001,2001,1241,1412,893,9001,141
2020-05-211,3011,3121,2001,2034,224,5001,203
2020-05-201,1591,2751,1351,2554,760,2001,255
2020-05-191,0851,0901,0571,0791,204,8001,079
2020-05-181,0781,0791,0551,075927,0001,075
2020-05-151,0641,0791,0421,0571,263,5001,057
2020-05-141,0531,0541,0261,0401,679,7001,040
2020-05-131,1211,1241,0641,0831,970,4001,083
2020-05-121,1751,1861,1621,181986,6001,181
2020-05-111,1471,1811,1321,159979,4001,159
2020-05-081,1201,1381,1101,1341,007,7001,134
2020-05-071,1281,1381,1141,120700,3001,120
2020-05-011,1341,1371,1181,121738,1001,121
2020-04-301,1341,1571,1201,1441,094,1001,144
2020-04-281,1021,1151,0891,109695,4001,109
2020-04-271,1361,1501,1091,1101,303,4001,110
2020-04-241,1101,1191,0971,106885,2001,106
2020-04-231,1001,1131,0851,098899,7001,098
2020-04-221,1101,1101,0811,0881,335,4001,088
2020-04-211,1461,1491,0851,1112,377,4001,111
2020-04-201,0261,0371,0161,026340,1001,026
2020-04-171,0301,0401,0111,038663,3001,038
2020-04-169931,0269861,023765,7001,023
2020-04-151,0161,017986993735,400993
2020-04-141,0091,0289981,018616,9001,018
2020-04-131,0311,0361,0121,016392,9001,016
2020-04-101,0361,0591,0131,054589,3001,054
2020-04-091,0161,0209811,015919,3001,015
2020-04-081,0101,0349861,027738,1001,027
2020-04-071,0251,0359881,012950,8001,012
2020-04-069741,0129591,003739,1001,003
2020-04-031,0101,019972974866,300974
2020-04-021,0001,021981985875,000985
2020-04-011,0331,0499941,0071,060,1001,007
2020-03-311,0581,0781,0211,0331,244,9001,033
2020-03-301,0251,0601,0151,0601,697,1001,060
2020-03-271,1411,1771,1251,1771,281,8001,177
2020-03-261,0941,1181,0721,102988,0001,102
2020-03-251,1441,1551,0871,1151,119,3001,115
2020-03-241,0431,0881,0361,084947,6001,084
2020-03-231,0001,0529971,046977,3001,046
2020-03-191,0661,0731,0001,0031,222,6001,003
2020-03-181,1091,1331,0691,0711,119,2001,071
2020-03-171,0941,1321,0501,1081,119,1001,108
2020-03-161,1211,1351,0811,081728,1001,081
2020-03-131,0761,1341,0591,1061,207,0001,106
2020-03-121,2001,2041,1441,154850,5001,154
2020-03-111,2481,2681,2241,224892,0001,224
2020-03-101,2321,2661,1801,261874,1001,261
2020-03-091,2671,2721,2201,235520,3001,235
2020-03-061,3261,3261,2991,311583,2001,311
2020-03-051,3831,3881,3471,359768,4001,359
2020-03-041,3381,3691,3361,353705,2001,353
2020-03-031,3931,3931,3381,338661,5001,338
2020-03-021,3411,3821,3331,363533,8001,363
2020-02-281,3451,3581,3331,350984,7001,350
2020-02-271,4041,4041,3681,375461,8001,375
2020-02-261,4001,4211,3941,418796,6001,418
2020-02-251,3751,4211,3751,411751,5001,411
2020-02-211,4671,4761,4601,464454,1001,464
2020-02-201,5081,5101,4711,475519,3001,475
2020-02-191,4691,4891,4601,479622,6001,479
2020-02-181,4721,4731,4531,460532,0001,460
2020-02-171,4871,4871,4621,481495,0001,481
2020-02-141,5031,5091,4861,508695,5001,508
2020-02-131,5371,5371,5051,530536,8001,530
2020-02-121,5671,5681,5151,528687,2001,528
2020-02-101,5881,6041,5661,574629,1001,574
2020-02-071,5991,6201,5891,614888,7001,614
2020-02-061,5901,6301,5901,5951,295,9001,595
2020-02-051,5391,5641,5201,5511,078,1001,551
2020-02-041,5061,5161,4821,509926,2001,509
2020-02-031,5411,5621,5151,522898,1001,522
2020-01-311,6351,6541,6151,621510,0001,621
2020-01-301,6601,6641,6121,628438,6001,628
2020-01-291,6771,6771,6571,665402,6001,665
2020-01-281,6701,6801,6621,672610,8001,672
2020-01-271,6801,7061,6701,678633,0001,678
2020-01-241,6971,7201,6971,705541,1001,705
2020-01-231,7041,7181,6941,698546,9001,698
2020-01-221,6941,7221,6931,713782,9001,713
2020-01-211,7001,7001,6831,684449,7001,684
2020-01-201,6881,7111,6841,700543,4001,700
2020-01-171,7151,7151,6591,673989,2001,673
2020-01-161,7121,7141,6831,698594,9001,698
2020-01-151,7221,7341,7101,725902,0001,725
2020-01-141,7801,7801,7471,7611,064,7001,761
2020-01-101,7571,7961,7551,7761,796,6001,776
2020-01-091,6831,7631,6711,7511,607,8001,751
2020-01-081,6521,6701,5931,6571,055,0001,657
2020-01-071,6161,6211,6041,612202,7001,612
2020-01-061,5981,6061,5851,599316,1001,599

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