KabuInsight

ウシオ電機

6925
プライム/電気機器/USHIO INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,800.02,848.02,780.02,817.0-6.5-0.23%247,000
2026-03-122,859.02,925.02,806.02,823.5-85.5-2.94%279,000
2026-03-112,918.52,947.52,897.52,909.0+40.5+1.41%209,000
2026-03-102,849.02,903.52,841.02,868.5+119.5+4.35%338,200
2026-03-092,750.02,793.02,699.02,749.0-201.0-6.81%483,200
2026-03-062,926.02,963.02,894.52,950.0-36.5-1.22%252,000
2026-03-053,016.03,053.02,953.52,986.5+70.5+2.42%329,000
2026-03-042,985.03,034.02,887.52,916.0-195.0-6.27%380,900
2026-03-033,160.03,230.03,095.03,111.0-47.0-1.49%395,400
2026-03-023,134.03,158.03,106.03,158.0-58.0-1.80%376,500
2026-02-273,150.03,224.03,126.03,216.0+54.0+1.71%359,500
2026-02-263,206.03,206.03,151.03,162.0-14.0-0.44%265,300
2026-02-253,197.03,207.03,132.03,176.0+40.0+1.28%293,000
2026-02-243,061.03,166.03,058.03,136.0+52.0+1.69%281,400
2026-02-203,059.03,084.03,042.03,084.0-11.0-0.36%200,000
2026-02-193,045.03,118.03,037.03,095.0+72.0+2.38%261,500
2026-02-183,000.03,039.02,991.03,023.0+15.0+0.50%199,600
2026-02-172,990.03,019.02,981.03,008.0+2.0+0.07%194,200
2026-02-162,975.03,013.02,955.03,006.0+28.0+0.94%320,700
2026-02-133,000.03,049.02,962.02,978.0-59.0-1.94%257,300
2026-02-123,038.03,057.03,011.03,037.0+25.0+0.83%267,700
2026-02-102,976.03,021.02,967.03,012.0+39.0+1.31%377,600
2026-02-092,901.02,973.02,822.02,973.0+72.0+2.48%639,000
2026-02-062,855.02,901.02,845.52,901.0+35.0+1.22%276,800
2026-02-052,891.02,909.02,866.02,866.0-23.5-0.81%299,400
2026-02-042,822.52,908.02,800.02,889.5+101.5+3.64%492,100
2026-02-032,710.02,791.52,705.02,788.0+81.5+3.01%962,300
2026-02-022,767.02,790.02,703.02,706.5-63.5-2.29%654,000
2026-01-302,756.02,783.52,745.52,770.0+5.0+0.18%312,500
2026-01-292,775.02,786.52,739.02,765.0-10.0-0.36%243,500
2026-01-282,770.02,792.02,761.02,775.0-45.0-1.60%286,000
2026-01-272,778.52,829.52,764.52,820.0+39.0+1.40%239,100
2026-01-262,804.02,821.02,774.02,781.0-73.0-2.56%279,700
2026-01-232,878.52,882.52,846.02,854.0-32.5-1.13%240,100
2026-01-222,816.02,902.02,803.02,886.5+90.0+3.22%339,100
2026-01-212,751.52,819.52,728.02,796.5-5.0-0.18%269,600
2026-01-202,826.52,839.52,788.02,801.5-65.0-2.27%219,100
2026-01-192,871.02,881.52,838.02,866.5-34.0-1.17%294,200
2026-01-162,787.02,907.52,787.02,900.5+96.0+3.42%558,200
2026-01-152,780.02,808.02,767.02,804.5+20.5+0.74%275,600
2026-01-142,784.02,799.52,764.52,784.0+10.0+0.36%306,100
2026-01-132,808.02,816.02,760.52,774.0+32.0+1.17%507,700
2026-01-092,788.02,808.02,701.02,742.0-82.0-2.90%880,400
2026-01-082,883.02,890.02,814.02,824.0-47.5-1.65%719,300
2026-01-072,800.02,929.52,791.52,871.5+46.0+1.63%912,700
2026-01-062,741.02,860.02,724.52,825.5+241.0+9.32%1,092,500
2026-01-052,520.52,585.02,520.52,584.5+79.5+3.17%344,500
2025-12-302,513.52,528.02,505.02,505.0-25.0-0.99%246,000
2025-12-292,524.02,541.02,515.52,530.0-2.5-0.10%239,700
2025-12-262,527.02,556.02,523.52,532.5+25.5+1.02%315,300
2025-12-252,508.02,508.02,485.02,507.0+12.5+0.50%137,300
2025-12-242,498.02,505.02,484.02,494.5+0.5+0.02%136,800
2025-12-232,493.02,503.52,484.52,494.0-2.0-0.08%182,600
2025-12-222,506.02,510.52,484.02,496.0+2.0+0.08%218,800
2025-12-192,456.02,503.02,456.02,494.0+55.0+2.26%464,200
2025-12-182,426.02,448.52,421.52,439.0-4.0-0.16%191,300
2025-12-172,466.02,472.02,436.02,443.0-42.0-1.69%214,100
2025-12-162,470.52,504.02,466.02,485.00.00.00%275,200
2025-12-152,457.02,487.52,453.52,485.0+16.0+0.65%161,500
2025-12-122,468.02,478.02,450.02,469.0+42.5+1.75%205,900
2025-12-112,489.52,489.52,419.52,426.5-49.5-2.00%162,800
2025-12-102,499.02,506.02,467.02,476.0-2.0-0.08%329,200
2025-12-092,474.52,494.02,467.52,478.0-5.0-0.20%251,500
2025-12-082,450.52,488.02,437.02,483.0+48.5+1.99%273,000
2025-12-052,410.02,444.52,406.52,434.5+0.5+0.02%204,600
2025-12-042,420.52,438.52,411.02,434.0+11.5+0.47%223,300
2025-12-032,430.52,452.02,422.52,422.5-10.5-0.43%240,900
2025-12-022,427.02,444.52,421.52,433.0-1.0-0.04%183,300
2025-12-012,450.52,465.02,431.52,434.0-20.5-0.84%193,800
2025-11-282,424.02,467.52,424.02,454.5+25.5+1.05%176,100
2025-11-272,410.02,433.52,407.52,429.0+35.5+1.48%108,100
2025-11-262,373.02,401.02,369.02,393.5+33.5+1.42%150,000
2025-11-252,366.52,376.52,352.02,360.0+33.5+1.44%147,500
2025-11-212,302.52,326.52,294.02,326.5+3.0+0.13%288,600
2025-11-202,342.52,362.02,317.02,323.5+31.0+1.35%218,800
2025-11-192,303.52,326.52,291.52,292.5-10.5-0.46%264,700
2025-11-182,351.02,366.52,303.02,303.0-75.5-3.17%278,200
2025-11-172,367.02,385.52,355.02,378.5+11.5+0.49%161,600
2025-11-142,362.02,402.02,361.52,367.0-45.0-1.87%214,600
2025-11-132,402.02,421.02,402.02,412.0+10.0+0.42%172,800
2025-11-122,361.52,435.52,347.02,402.0+39.5+1.67%299,800
2025-11-112,357.52,366.02,338.02,362.5+25.5+1.09%231,800
2025-11-102,314.52,344.52,303.52,337.0+46.5+2.03%384,500
2025-11-072,303.02,358.02,290.52,290.5-212.5-8.49%645,900
2025-11-062,500.02,512.02,465.52,503.0+38.0+1.54%359,400
2025-11-052,463.52,482.52,406.02,465.0-48.5-1.93%354,400
2025-11-042,541.02,547.02,504.52,513.5-47.0-1.84%409,600
2025-10-312,574.02,574.02,515.52,560.5+4.0+0.16%307,200
2025-10-302,522.52,570.02,509.02,556.5+44.0+1.75%746,100
2025-10-292,528.02,536.52,495.02,512.5+0.5+0.02%268,500
2025-10-282,541.02,556.02,505.02,512.0-42.0-1.64%303,800
2025-10-272,500.02,560.52,485.52,554.0+76.0+3.07%343,700
2025-10-242,441.02,478.02,439.02,478.0+33.5+1.37%208,300
2025-10-232,395.02,445.52,388.52,444.5+37.0+1.54%299,100
2025-10-222,401.52,417.02,390.02,407.5+6.0+0.25%135,900
2025-10-212,383.52,411.02,379.02,401.5+23.0+0.97%224,100
2025-10-202,370.52,379.52,345.02,378.5+38.5+1.65%220,000
2025-10-172,355.02,357.02,328.02,340.0-18.0-0.76%152,500
2025-10-162,355.02,369.52,352.02,358.0+29.0+1.25%217,400
2025-10-152,315.02,346.52,310.02,329.0+29.5+1.28%220,300
2025-10-142,309.02,339.02,293.02,299.5-48.5-2.07%324,100
2025-10-102,370.02,389.52,339.52,348.0-35.0-1.47%365,900
2025-10-092,343.52,389.02,343.52,383.0+46.0+1.97%252,300
2025-10-082,361.02,374.52,334.02,337.0-36.5-1.54%190,100
2025-10-072,356.02,386.02,349.02,373.5+25.0+1.06%213,600
2025-10-062,370.02,371.02,337.52,348.5+28.5+1.23%188,900
2025-10-032,345.02,348.02,311.52,320.0-2.0-0.09%208,400
2025-10-022,310.02,338.02,305.52,322.0+16.0+0.69%262,100
2025-10-012,300.52,315.52,288.52,306.0-23.5-1.01%356,400
2025-09-302,334.02,358.02,328.02,329.5-19.0-0.81%308,300
2025-09-292,355.02,369.02,334.52,348.5+3.0+0.13%318,100
2025-09-262,317.02,349.02,313.02,345.5+30.5+1.32%353,000
2025-09-252,283.02,324.02,281.02,315.0+32.0+1.40%306,000
2025-09-242,301.52,315.02,274.02,283.0-45.0-1.93%312,600
2025-09-222,274.52,347.52,274.52,328.0+61.5+2.71%322,900
2025-09-192,261.02,286.52,251.02,266.5+10.0+0.44%1,252,800
2025-09-182,240.02,264.02,228.02,256.5+17.5+0.78%229,600
2025-09-172,252.02,267.02,230.52,239.0-29.0-1.28%268,400
2025-09-162,240.52,269.52,240.02,268.0+14.0+0.62%309,800
2025-09-122,243.52,263.02,240.02,254.0——248,500

直近120営業日分を表示