2,494円
ウシオ電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 1,324.0 | 1,351.0 | 1,310.0 | 1,348.0 | 1,348.0 | 2,423,600 |
| 2020/06/25 | 1,329.0 | 1,349.0 | 1,316.0 | 1,329.0 | 1,329.0 | 1,603,800 |
| 2020/06/24 | 1,358.0 | 1,359.0 | 1,334.0 | 1,337.0 | 1,337.0 | 1,829,700 |
| 2020/06/23 | 1,369.0 | 1,385.0 | 1,350.0 | 1,366.0 | 1,366.0 | 1,954,300 |
| 2020/06/22 | 1,355.0 | 1,375.0 | 1,332.0 | 1,348.0 | 1,348.0 | 2,305,000 |
| 2020/06/19 | 1,350.0 | 1,355.0 | 1,325.0 | 1,339.0 | 1,339.0 | 1,932,100 |
| 2020/06/18 | 1,379.0 | 1,379.0 | 1,345.0 | 1,351.0 | 1,351.0 | 1,880,800 |
| 2020/06/17 | 1,438.0 | 1,438.0 | 1,368.0 | 1,382.0 | 1,382.0 | 2,406,600 |
| 2020/06/16 | 1,372.0 | 1,423.0 | 1,362.0 | 1,409.0 | 1,409.0 | 2,358,500 |
| 2020/06/15 | 1,404.0 | 1,414.0 | 1,331.0 | 1,331.0 | 1,331.0 | 2,639,300 |
| 2020/06/12 | 1,380.0 | 1,441.0 | 1,365.0 | 1,428.0 | 1,428.0 | 2,854,800 |
| 2020/06/11 | 1,500.0 | 1,502.0 | 1,449.0 | 1,449.0 | 1,449.0 | 2,577,100 |
| 2020/06/10 | 1,537.0 | 1,557.0 | 1,519.0 | 1,520.0 | 1,520.0 | 2,049,200 |
| 2020/06/09 | 1,511.0 | 1,567.0 | 1,496.0 | 1,556.0 | 1,556.0 | 3,238,400 |
| 2020/06/08 | 1,598.0 | 1,608.0 | 1,534.0 | 1,537.0 | 1,537.0 | 4,462,600 |
| 2020/06/05 | 1,504.0 | 1,565.0 | 1,468.0 | 1,554.0 | 1,554.0 | 4,193,200 |
| 2020/06/04 | 1,482.0 | 1,508.0 | 1,440.0 | 1,475.0 | 1,475.0 | 4,722,700 |
| 2020/06/03 | 1,535.0 | 1,595.0 | 1,479.0 | 1,497.0 | 1,497.0 | 7,420,400 |
| 2020/06/02 | 1,384.0 | 1,554.0 | 1,378.0 | 1,518.0 | 1,518.0 | 8,928,600 |
| 2020/06/01 | 1,371.0 | 1,414.0 | 1,330.0 | 1,338.0 | 1,338.0 | 3,925,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ウシオ電機の取引履歴を振り返りませんか？
ウシオ電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
