2,213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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 1,393.0 | 1,403.0 | 1,363.0 | 1,376.0 | 1,376.0 | 1,326,600 |
| 2020/07/06 | 1,352.0 | 1,389.0 | 1,347.0 | 1,384.0 | 1,384.0 | 1,386,900 |
| 2020/07/03 | 1,380.0 | 1,382.0 | 1,329.0 | 1,350.0 | 1,350.0 | 2,249,200 |
| 2020/07/02 | 1,390.0 | 1,409.0 | 1,360.0 | 1,390.0 | 1,390.0 | 1,830,800 |
| 2020/07/01 | 1,433.0 | 1,448.0 | 1,384.0 | 1,390.0 | 1,390.0 | 2,173,400 |
| 2020/06/30 | 1,456.0 | 1,504.0 | 1,433.0 | 1,435.0 | 1,435.0 | 4,981,400 |
| 2020/06/29 | 1,339.0 | 1,443.0 | 1,335.0 | 1,427.0 | 1,427.0 | 4,713,200 |
| 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 |
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。
