エル・ティー・エス(6560)の株価時系列情報
エル・ティー・エス(6560)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 2,237 | 2,297 | 2,225 | 2,297 | 10,300 |
| 2024/04/17 | 2,224 | 2,278 | 2,201 | 2,247 | 16,800 |
| 2024/04/16 | 2,252 | 2,252 | 2,208 | 2,208 | 27,000 |
| 2024/04/15 | 2,300 | 2,300 | 2,257 | 2,282 | 10,900 |
| 2024/04/12 | 2,340 | 2,365 | 2,301 | 2,301 | 12,600 |
| 2024/04/11 | 2,377 | 2,377 | 2,340 | 2,340 | 3,800 |
| 2024/04/10 | 2,391 | 2,438 | 2,377 | 2,377 | 9,000 |
| 2024/04/09 | 2,363 | 2,403 | 2,327 | 2,370 | 22,000 |
| 2024/04/08 | 2,324 | 2,387 | 2,324 | 2,341 | 10,400 |
| 2024/04/05 | 2,315 | 2,373 | 2,298 | 2,298 | 25,300 |
| 2024/04/04 | 2,388 | 2,404 | 2,362 | 2,365 | 10,900 |
| 2024/04/03 | 2,420 | 2,431 | 2,354 | 2,388 | 16,800 |
| 2024/04/02 | 2,426 | 2,470 | 2,396 | 2,456 | 20,400 |
| 2024/04/01 | 2,525 | 2,534 | 2,424 | 2,424 | 19,600 |
| 2024/03/29 | 2,358 | 2,510 | 2,358 | 2,503 | 34,700 |
| 2024/03/28 | 2,340 | 2,389 | 2,333 | 2,357 | 36,900 |
| 2024/03/27 | 2,327 | 2,367 | 2,319 | 2,326 | 20,600 |
| 2024/03/26 | 2,300 | 2,338 | 2,276 | 2,333 | 27,100 |
| 2024/03/25 | 2,344 | 2,365 | 2,310 | 2,310 | 25,600 |
| 2024/03/22 | 2,390 | 2,390 | 2,345 | 2,354 | 29,500 |
| 2024/03/21 | 2,367 | 2,395 | 2,337 | 2,384 | 33,700 |
| 2024/03/19 | 2,398 | 2,402 | 2,355 | 2,375 | 27,600 |
| 2024/03/18 | 2,400 | 2,419 | 2,360 | 2,392 | 39,200 |
| 2024/03/15 | 2,471 | 2,471 | 2,415 | 2,416 | 35,500 |
| 2024/03/14 | 2,553 | 2,564 | 2,511 | 2,521 | 26,900 |
| 2024/03/13 | 2,619 | 2,643 | 2,535 | 2,562 | 32,000 |
| 2024/03/12 | 2,552 | 2,642 | 2,551 | 2,642 | 27,100 |
| 2024/03/11 | 2,635 | 2,647 | 2,565 | 2,587 | 29,400 |
| 2024/03/08 | 2,673 | 2,697 | 2,626 | 2,662 | 29,000 |
| 2024/03/07 | 2,773 | 2,803 | 2,688 | 2,695 | 32,000 |
| 2024/03/06 | 2,649 | 2,774 | 2,630 | 2,773 | 39,800 |
| 2024/03/05 | 2,610 | 2,664 | 2,586 | 2,661 | 21,300 |
| 2024/03/04 | 2,586 | 2,640 | 2,573 | 2,612 | 28,000 |
| 2024/03/01 | 2,647 | 2,647 | 2,556 | 2,560 | 30,000 |
| 2024/02/29 | 2,650 | 2,653 | 2,512 | 2,638 | 78,300 |
| 2024/02/28 | 2,700 | 2,830 | 2,673 | 2,697 | 68,400 |
| 2024/02/27 | 2,610 | 2,639 | 2,575 | 2,600 | 21,700 |
| 2024/02/26 | 2,630 | 2,646 | 2,569 | 2,625 | 25,900 |
| 2024/02/22 | 2,683 | 2,683 | 2,621 | 2,643 | 28,500 |
| 2024/02/21 | 2,772 | 2,772 | 2,632 | 2,660 | 34,000 |
| 2024/02/20 | 2,727 | 2,776 | 2,684 | 2,765 | 34,900 |
| 2024/02/19 | 2,570 | 2,711 | 2,551 | 2,687 | 37,300 |
| 2024/02/16 | 2,486 | 2,601 | 2,427 | 2,569 | 49,800 |
| 2024/02/15 | 2,550 | 2,593 | 2,473 | 2,473 | 38,700 |
| 2024/02/14 | 2,500 | 2,655 | 2,500 | 2,578 | 117,400 |
| 2024/02/13 | 2,867 | 2,867 | 2,751 | 2,835 | 35,500 |
| 2024/02/09 | 2,830 | 2,888 | 2,780 | 2,803 | 18,100 |
| 2024/02/08 | 2,820 | 2,848 | 2,698 | 2,831 | 30,200 |
| 2024/02/07 | 2,899 | 2,902 | 2,856 | 2,863 | 7,900 |
| 2024/02/06 | 2,950 | 2,950 | 2,896 | 2,910 | 7,500 |
| 2024/02/05 | 2,927 | 2,950 | 2,893 | 2,950 | 6,600 |
| 2024/02/02 | 2,870 | 2,923 | 2,870 | 2,915 | 9,100 |
| 2024/02/01 | 2,910 | 2,964 | 2,880 | 2,890 | 7,500 |
| 2024/01/31 | 2,938 | 2,970 | 2,846 | 2,951 | 16,800 |
| 2024/01/30 | 2,953 | 2,993 | 2,950 | 2,962 | 11,800 |
| 2024/01/29 | 2,954 | 2,963 | 2,935 | 2,951 | 4,300 |
| 2024/01/26 | 2,929 | 2,989 | 2,917 | 2,954 | 12,900 |
| 2024/01/25 | 2,940 | 2,943 | 2,849 | 2,929 | 13,000 |
| 2024/01/24 | 2,860 | 2,918 | 2,848 | 2,917 | 7,900 |
| 2024/01/23 | 2,945 | 2,945 | 2,860 | 2,860 | 14,100 |
| 2024/01/22 | 2,836 | 2,932 | 2,821 | 2,920 | 23,200 |
| 2024/01/19 | 2,808 | 2,810 | 2,760 | 2,803 | 15,200 |
| 2024/01/18 | 2,772 | 2,792 | 2,736 | 2,762 | 13,200 |
| 2024/01/17 | 2,766 | 2,829 | 2,723 | 2,752 | 31,500 |
| 2024/01/16 | 2,825 | 2,840 | 2,721 | 2,731 | 19,400 |
| 2024/01/15 | 2,791 | 2,844 | 2,772 | 2,824 | 11,200 |
| 2024/01/12 | 2,871 | 2,882 | 2,760 | 2,811 | 23,000 |
| 2024/01/11 | 2,887 | 2,903 | 2,859 | 2,900 | 16,200 |
| 2024/01/10 | 2,894 | 2,908 | 2,873 | 2,882 | 9,000 |
| 2024/01/09 | 2,864 | 2,925 | 2,864 | 2,894 | 15,500 |
| 2024/01/05 | 2,989 | 2,989 | 2,854 | 2,855 | 23,400 |
| 2024/01/04 | 2,932 | 3,010 | 2,880 | 2,994 | 19,400 |
| 2023/12/29 | 2,961 | 2,966 | 2,861 | 2,892 | 15,200 |
| 2023/12/28 | 2,900 | 2,943 | 2,864 | 2,937 | 11,300 |
| 2023/12/27 | 2,890 | 2,917 | 2,870 | 2,914 | 17,200 |
| 2023/12/26 | 2,823 | 2,884 | 2,823 | 2,871 | 12,400 |
| 2023/12/25 | 2,822 | 2,830 | 2,785 | 2,823 | 14,400 |
| 2023/12/22 | 2,848 | 2,866 | 2,791 | 2,813 | 12,900 |
| 2023/12/21 | 2,851 | 2,907 | 2,836 | 2,848 | 14,200 |
| 2023/12/20 | 2,927 | 2,952 | 2,867 | 2,901 | 22,100 |
| 2023/12/19 | 2,876 | 2,976 | 2,876 | 2,927 | 33,100 |
| 2023/12/18 | 2,725 | 2,862 | 2,720 | 2,849 | 28,900 |
| 2023/12/15 | 2,669 | 2,750 | 2,669 | 2,734 | 26,300 |
| 2023/12/14 | 2,710 | 2,723 | 2,635 | 2,669 | 37,700 |
| 2023/12/13 | 2,761 | 2,778 | 2,698 | 2,698 | 43,700 |
| 2023/12/12 | 2,843 | 2,866 | 2,740 | 2,746 | 30,100 |
| 2023/12/11 | 2,844 | 2,861 | 2,770 | 2,813 | 32,700 |
| 2023/12/08 | 2,890 | 2,923 | 2,805 | 2,821 | 51,200 |
| 2023/12/07 | 3,040 | 3,050 | 2,903 | 2,923 | 64,900 |
| 2023/12/06 | 3,090 | 3,140 | 3,040 | 3,140 | 41,400 |
| 2023/12/05 | 3,360 | 3,405 | 3,095 | 3,095 | 53,000 |
| 2023/12/04 | 3,775 | 3,825 | 3,355 | 3,360 | 88,900 |
| 2023/12/01 | 3,915 | 3,950 | 3,780 | 3,790 | 31,500 |
| 2023/11/30 | 3,790 | 3,930 | 3,765 | 3,885 | 42,100 |
| 2023/11/29 | 3,760 | 3,890 | 3,740 | 3,790 | 39,800 |
| 2023/11/28 | 3,645 | 3,760 | 3,640 | 3,740 | 25,900 |
| 2023/11/27 | 3,650 | 3,755 | 3,640 | 3,645 | 30,100 |
| 2023/11/24 | 3,700 | 3,780 | 3,645 | 3,650 | 22,600 |
| 2023/11/22 | 3,615 | 3,740 | 3,615 | 3,700 | 21,200 |
| 2023/11/21 | 3,650 | 3,755 | 3,595 | 3,645 | 38,000 |
| 2023/11/20 | 3,550 | 3,690 | 3,495 | 3,570 | 37,900 |
| 2023/11/17 | 3,470 | 3,560 | 3,470 | 3,520 | 26,400 |
| 2023/11/16 | 3,505 | 3,650 | 3,465 | 3,500 | 36,800 |
| 2023/11/15 | 3,410 | 3,560 | 3,400 | 3,505 | 40,400 |
| 2023/11/14 | 3,250 | 3,390 | 3,210 | 3,325 | 44,100 |
| 2023/11/13 | 3,095 | 3,405 | 3,025 | 3,210 | 82,500 |
| 2023/11/10 | 3,075 | 3,165 | 3,060 | 3,165 | 15,700 |
| 2023/11/09 | 3,105 | 3,120 | 3,035 | 3,100 | 11,200 |
| 2023/11/08 | 3,170 | 3,170 | 3,055 | 3,095 | 16,200 |
| 2023/11/07 | 3,190 | 3,190 | 3,110 | 3,135 | 12,900 |
| 2023/11/06 | 3,120 | 3,215 | 3,085 | 3,205 | 11,900 |
| 2023/11/02 | 3,045 | 3,090 | 3,035 | 3,085 | 14,000 |
| 2023/11/01 | 2,998 | 3,025 | 2,945 | 3,025 | 19,400 |
| 2023/10/31 | 2,925 | 2,980 | 2,831 | 2,935 | 36,700 |
| 2023/10/30 | 3,000 | 3,040 | 2,898 | 2,898 | 54,600 |
| 2023/10/27 | 3,090 | 3,110 | 2,996 | 3,060 | 17,000 |
| 2023/10/26 | 3,100 | 3,150 | 3,015 | 3,065 | 27,100 |
| 2023/10/25 | 3,280 | 3,310 | 3,175 | 3,190 | 18,900 |
| 2023/10/24 | 3,125 | 3,285 | 3,120 | 3,275 | 23,700 |
| 2023/10/23 | 3,105 | 3,205 | 3,100 | 3,150 | 46,600 |
| 2023/10/20 | 3,130 | 3,185 | 3,070 | 3,175 | 22,500 |
| 2023/10/19 | 3,190 | 3,240 | 3,170 | 3,175 | 17,900 |
| 2023/10/18 | 3,325 | 3,325 | 3,230 | 3,285 | 16,000 |
| 2023/10/17 | 3,345 | 3,450 | 3,285 | 3,320 | 26,900 |
| 2023/10/16 | 3,340 | 3,380 | 3,265 | 3,290 | 53,900 |
| 2023/10/13 | 3,580 | 3,615 | 3,410 | 3,410 | 39,400 |
| 2023/10/12 | 3,585 | 3,650 | 3,535 | 3,570 | 18,600 |
| 2023/10/11 | 3,720 | 3,720 | 3,585 | 3,585 | 17,100 |
| 2023/10/10 | 3,625 | 3,755 | 3,625 | 3,720 | 22,000 |
| 2023/10/06 | 3,715 | 3,775 | 3,575 | 3,670 | 23,800 |
| 2023/10/05 | 3,740 | 3,825 | 3,660 | 3,690 | 34,400 |
| 2023/10/04 | 3,700 | 3,830 | 3,640 | 3,750 | 48,800 |
| 2023/10/03 | 3,800 | 3,890 | 3,710 | 3,780 | 38,300 |
| 2023/10/02 | 4,065 | 4,090 | 3,855 | 3,865 | 42,000 |
| 2023/09/29 | 4,020 | 4,120 | 4,020 | 4,055 | 23,000 |
| 2023/09/28 | 4,120 | 4,135 | 4,020 | 4,040 | 22,200 |
| 2023/09/27 | 4,015 | 4,090 | 3,990 | 4,090 | 17,200 |
| 2023/09/26 | 4,020 | 4,085 | 3,960 | 4,025 | 26,900 |
| 2023/09/25 | 3,910 | 4,155 | 3,870 | 4,015 | 35,600 |
| 2023/09/22 | 3,735 | 4,020 | 3,735 | 3,960 | 42,300 |
| 2023/09/21 | 3,825 | 3,985 | 3,755 | 3,770 | 27,000 |
| 2023/09/20 | 3,750 | 3,910 | 3,750 | 3,800 | 20,300 |
| 2023/09/19 | 3,750 | 3,840 | 3,730 | 3,810 | 22,700 |
| 2023/09/15 | 3,845 | 3,900 | 3,690 | 3,750 | 44,200 |
| 2023/09/14 | 3,960 | 4,015 | 3,835 | 3,840 | 26,200 |
| 2023/09/13 | 3,955 | 3,965 | 3,870 | 3,965 | 15,800 |
| 2023/09/12 | 4,000 | 4,070 | 3,940 | 3,990 | 11,400 |
| 2023/09/11 | 4,060 | 4,090 | 3,920 | 3,955 | 24,400 |
| 2023/09/08 | 4,155 | 4,200 | 4,075 | 4,075 | 19,700 |
| 2023/09/07 | 4,035 | 4,170 | 4,035 | 4,155 | 19,100 |
| 2023/09/06 | 4,230 | 4,275 | 4,080 | 4,080 | 39,800 |
| 2023/09/05 | 4,065 | 4,260 | 3,940 | 4,235 | 71,200 |
| 2023/09/04 | 4,135 | 4,140 | 4,060 | 4,120 | 46,700 |
| 2023/09/01 | 3,970 | 4,160 | 3,970 | 4,095 | 79,200 |
| 2023/08/31 | 3,770 | 3,920 | 3,755 | 3,915 | 42,200 |
| 2023/08/30 | 3,645 | 3,780 | 3,605 | 3,750 | 41,600 |
| 2023/08/29 | 3,495 | 3,610 | 3,480 | 3,610 | 15,800 |
| 2023/08/28 | 3,495 | 3,550 | 3,455 | 3,475 | 11,600 |
| 2023/08/25 | 3,395 | 3,485 | 3,350 | 3,480 | 13,100 |
| 2023/08/24 | 3,385 | 3,470 | 3,385 | 3,450 | 10,100 |
| 2023/08/23 | 3,290 | 3,385 | 3,275 | 3,385 | 10,400 |
| 2023/08/22 | 3,370 | 3,405 | 3,305 | 3,315 | 17,100 |
| 2023/08/21 | 3,260 | 3,400 | 3,260 | 3,370 | 16,700 |
| 2023/08/18 | 3,350 | 3,380 | 3,245 | 3,270 | 24,700 |
| 2023/08/17 | 3,465 | 3,495 | 3,365 | 3,370 | 18,600 |
| 2023/08/16 | 3,450 | 3,545 | 3,445 | 3,515 | 19,800 |
| 2023/08/15 | 3,495 | 3,555 | 3,430 | 3,500 | 21,400 |
| 2023/08/14 | 3,250 | 3,505 | 3,230 | 3,505 | 42,800 |
| 2023/08/10 | 3,270 | 3,340 | 3,240 | 3,270 | 21,800 |
| 2023/08/09 | 3,375 | 3,375 | 3,310 | 3,310 | 11,900 |
| 2023/08/08 | 3,345 | 3,400 | 3,330 | 3,375 | 13,400 |
| 2023/08/07 | 3,180 | 3,390 | 3,180 | 3,370 | 16,400 |
| 2023/08/04 | 3,425 | 3,425 | 3,200 | 3,230 | 47,400 |
| 2023/08/03 | 3,555 | 3,555 | 3,425 | 3,455 | 25,900 |
| 2023/08/02 | 3,630 | 3,670 | 3,565 | 3,630 | 17,900 |
| 2023/08/01 | 3,560 | 3,660 | 3,560 | 3,630 | 16,300 |
| 2023/07/31 | 3,515 | 3,615 | 3,515 | 3,570 | 16,800 |
| 2023/07/28 | 3,510 | 3,535 | 3,420 | 3,480 | 43,500 |
| 2023/07/27 | 3,510 | 3,565 | 3,470 | 3,565 | 17,900 |
| 2023/07/26 | 3,520 | 3,535 | 3,415 | 3,530 | 16,900 |
| 2023/07/25 | 3,495 | 3,565 | 3,440 | 3,550 | 16,800 |
| 2023/07/24 | 3,415 | 3,475 | 3,395 | 3,470 | 11,100 |
| 2023/07/21 | 3,400 | 3,415 | 3,380 | 3,415 | 7,800 |
| 2023/07/20 | 3,380 | 3,425 | 3,360 | 3,410 | 11,700 |
| 2023/07/19 | 3,370 | 3,390 | 3,345 | 3,375 | 7,300 |
| 2023/07/18 | 3,410 | 3,450 | 3,325 | 3,370 | 17,700 |
| 2023/07/14 | 3,465 | 3,485 | 3,365 | 3,410 | 25,000 |
| 2023/07/13 | 3,525 | 3,580 | 3,445 | 3,485 | 17,800 |
| 2023/07/12 | 3,675 | 3,690 | 3,505 | 3,540 | 28,500 |
| 2023/07/11 | 3,740 | 3,815 | 3,640 | 3,680 | 29,700 |
| 2023/07/10 | 3,610 | 3,740 | 3,595 | 3,730 | 31,800 |
| 2023/07/07 | 3,650 | 3,710 | 3,615 | 3,655 | 26,900 |
| 2023/07/06 | 3,570 | 3,705 | 3,555 | 3,705 | 31,300 |
| 2023/07/05 | 3,595 | 3,615 | 3,535 | 3,615 | 18,100 |
| 2023/07/04 | 3,535 | 3,595 | 3,510 | 3,595 | 19,700 |
| 2023/07/03 | 3,575 | 3,615 | 3,540 | 3,570 | 9,900 |
| 2023/06/30 | 3,555 | 3,560 | 3,485 | 3,545 | 17,500 |
| 2023/06/29 | 3,525 | 3,595 | 3,490 | 3,535 | 25,200 |
| 2023/06/28 | 3,495 | 3,530 | 3,455 | 3,525 | 23,400 |
| 2023/06/27 | 3,490 | 3,495 | 3,400 | 3,470 | 22,500 |