2,212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) |
|---|---|---|---|---|---|---|
| 2018/06/15 | 1,435.0 | 1,435.0 | 1,407.0 | 1,408.0 | 1,408.0 | 295,100 |
| 2018/06/14 | 1,437.0 | 1,440.0 | 1,422.0 | 1,429.0 | 1,429.0 | 272,400 |
| 2018/06/13 | 1,455.0 | 1,462.0 | 1,442.0 | 1,451.0 | 1,451.0 | 194,700 |
| 2018/06/12 | 1,456.0 | 1,456.0 | 1,438.0 | 1,447.0 | 1,447.0 | 164,300 |
| 2018/06/11 | 1,450.0 | 1,455.0 | 1,431.0 | 1,449.0 | 1,449.0 | 243,400 |
| 2018/06/08 | 1,455.0 | 1,480.0 | 1,452.0 | 1,452.0 | 1,452.0 | 414,400 |
| 2018/06/07 | 1,443.0 | 1,465.0 | 1,439.0 | 1,460.0 | 1,460.0 | 275,100 |
| 2018/06/06 | 1,411.0 | 1,440.0 | 1,409.0 | 1,436.0 | 1,436.0 | 422,600 |
| 2018/06/05 | 1,411.0 | 1,412.0 | 1,396.0 | 1,404.0 | 1,404.0 | 372,600 |
| 2018/06/04 | 1,421.0 | 1,436.0 | 1,417.0 | 1,423.0 | 1,423.0 | 243,200 |
| 2018/06/01 | 1,380.0 | 1,402.0 | 1,380.0 | 1,394.0 | 1,394.0 | 287,800 |
| 2018/05/31 | 1,400.0 | 1,408.0 | 1,386.0 | 1,400.0 | 1,400.0 | 508,900 |
| 2018/05/30 | 1,390.0 | 1,396.0 | 1,377.0 | 1,391.0 | 1,391.0 | 254,900 |
| 2018/05/29 | 1,421.0 | 1,422.0 | 1,405.0 | 1,410.0 | 1,410.0 | 175,300 |
| 2018/05/28 | 1,450.0 | 1,454.0 | 1,424.0 | 1,428.0 | 1,428.0 | 243,000 |
| 2018/05/25 | 1,470.0 | 1,478.0 | 1,450.0 | 1,450.0 | 1,450.0 | 291,200 |
| 2018/05/24 | 1,501.0 | 1,506.0 | 1,470.0 | 1,475.0 | 1,475.0 | 274,900 |
| 2018/05/23 | 1,487.0 | 1,510.0 | 1,487.0 | 1,504.0 | 1,504.0 | 402,500 |
| 2018/05/22 | 1,527.0 | 1,527.0 | 1,509.0 | 1,510.0 | 1,510.0 | 181,200 |
| 2018/05/21 | 1,553.0 | 1,553.0 | 1,515.0 | 1,523.0 | 1,523.0 | 291,900 |
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。
