日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

レーザーテック(6920)の株価時系列情報

レーザーテック(6920)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
2024/04/19 36,100 36,170 33,750 34,350 8,930,100
2024/04/18 37,110 38,200 36,370 37,510 8,111,700
2024/04/17 41,320 41,330 37,410 37,430 8,900,000
2024/04/16 41,500 41,570 40,580 40,620 4,341,300
2024/04/15 42,840 43,050 41,900 42,180 4,742,000
2024/04/12 42,600 43,470 42,530 43,300 5,835,000
2024/04/11 41,880 42,280 41,440 42,050 4,810,400
2024/04/10 41,500 42,420 41,210 42,310 4,911,700
2024/04/09 40,350 41,580 40,130 41,580 4,730,800
2024/04/08 40,030 40,370 39,670 40,200 4,889,700
2024/04/05 40,330 40,690 39,360 39,540 5,014,300
2024/04/04 41,710 41,960 40,990 41,040 4,747,500
2024/04/03 41,090 41,710 40,450 41,390 6,095,400
2024/04/02 41,280 41,970 41,100 41,790 5,176,500
2024/04/01 42,200 42,350 40,860 41,000 4,971,500
2024/03/29 43,150 43,330 41,780 41,800 6,008,600
2024/03/28 42,990 43,220 42,650 42,930 4,604,000
2024/03/27 42,600 43,050 42,100 42,870 5,305,200
2024/03/26 42,190 42,620 42,010 42,360 4,692,200
2024/03/25 43,260 43,550 42,180 42,180 5,475,500
2024/03/22 43,370 43,880 42,500 42,920 7,947,700
2024/03/21 42,240 43,140 42,070 43,060 8,647,700
2024/03/19 39,830 41,900 39,800 41,720 11,095,700
2024/03/18 38,180 40,440 38,070 40,420 7,777,200
2024/03/15 39,320 39,390 37,960 38,130 7,630,600
2024/03/14 37,950 39,840 37,770 39,840 8,287,300
2024/03/13 38,600 38,890 37,760 38,270 5,918,900
2024/03/12 37,490 38,490 37,280 38,140 5,988,000
2024/03/11 36,700 37,860 36,560 37,810 5,660,000
2024/03/08 39,700 40,030 38,770 38,770 6,490,900
2024/03/07 40,320 40,590 39,110 39,140 7,579,600
2024/03/06 40,500 40,740 39,810 39,890 6,413,800
2024/03/05 41,550 42,190 40,780 41,440 6,791,300
2024/03/04 41,200 42,080 41,110 41,760 7,952,900
2024/03/01 40,300 40,960 39,850 40,800 7,086,100
2024/02/29 39,650 39,970 38,960 39,950 6,445,500
2024/02/28 40,530 41,100 40,220 40,220 5,890,200
2024/02/27 40,110 40,800 39,840 40,790 6,693,500
2024/02/26 41,100 41,120 39,710 40,120 6,609,100
2024/02/22 41,000 41,090 39,560 41,000 10,442,100
2024/02/21 39,490 39,590 38,880 39,020 6,073,100
2024/02/20 40,480 40,830 39,650 39,770 7,938,600
2024/02/19 40,400 41,390 39,930 40,440 8,936,900
2024/02/16 42,700 43,710 40,350 40,440 13,033,000
2024/02/15 41,450 42,230 41,030 42,210 7,322,700
2024/02/14 39,700 40,970 39,670 40,960 6,110,400
2024/02/13 40,800 41,080 40,050 40,350 6,817,700
2024/02/09 40,890 41,120 40,000 40,000 7,873,200
2024/02/08 40,500 40,950 40,300 40,810 8,058,900
2024/02/07 39,310 39,920 38,940 39,920 8,557,500
2024/02/06 39,090 39,730 38,920 39,720 8,438,800
2024/02/05 38,120 38,810 37,740 38,800 9,219,900
2024/02/02 38,100 38,430 37,540 37,680 8,529,500
2024/02/01 38,900 39,400 37,680 37,780 10,718,700
2024/01/31 38,900 39,890 38,850 39,780 8,196,500
2024/01/30 40,000 40,000 39,150 39,400 8,894,200
2024/01/29 39,570 39,990 38,820 39,330 12,172,200
2024/01/26 41,020 41,920 39,960 40,010 13,274,800
2024/01/25 40,900 41,530 40,300 41,530 10,696,400
2024/01/24 40,650 40,780 39,650 39,880 11,216,800
2024/01/23 40,110 41,490 39,980 40,270 16,491,900
2024/01/22 38,990 40,060 38,570 40,000 10,447,700
2024/01/19 38,020 38,400 37,390 38,180 11,808,000
2024/01/18 36,190 37,140 36,170 36,930 8,701,100
2024/01/17 35,350 36,420 35,350 36,130 11,892,500
2024/01/16 35,200 35,250 34,580 34,700 7,295,300
2024/01/15 35,080 35,500 34,620 35,180 8,078,700
2024/01/12 35,010 35,600 34,560 34,880 10,535,900
2024/01/11 35,000 35,420 34,320 34,770 11,106,100
2024/01/10 34,190 35,100 33,980 34,900 9,473,600
2024/01/09 34,700 35,140 33,690 34,130 9,502,100
2024/01/05 35,230 35,240 33,970 34,010 10,811,800
2024/01/04 35,550 35,570 34,520 35,220 10,037,200
2023/12/29 36,730 37,340 36,280 37,170 11,366,400
2023/12/28 37,810 38,440 37,210 37,230 10,847,000
2023/12/27 37,700 38,300 37,460 38,110 10,787,500
2023/12/26 36,740 37,700 36,430 37,330 10,526,800
2023/12/25 36,160 36,970 35,700 36,850 10,091,200
2023/12/22 35,450 35,850 34,890 35,850 12,512,300
2023/12/21 34,600 36,100 34,510 35,390 12,487,500
2023/12/20 35,010 35,180 34,310 35,150 11,321,900
2023/12/19 33,260 34,880 32,940 34,750 12,470,900
2023/12/18 32,650 33,480 32,300 33,140 11,235,800
2023/12/15 33,300 33,850 32,550 32,700 9,951,300
2023/12/14 34,500 34,730 33,060 33,290 11,179,400
2023/12/13 34,420 34,700 33,720 33,910 9,412,300
2023/12/12 35,250 35,480 34,150 34,150 11,019,100
2023/12/11 35,120 35,740 34,310 34,480 10,742,900
2023/12/08 34,430 35,120 34,140 34,360 12,169,300
2023/12/07 35,200 35,240 34,510 34,690 11,602,300
2023/12/06 34,230 35,600 34,200 35,600 11,680,000
2023/12/05 34,010 34,380 33,240 33,780 13,008,200
2023/12/04 34,090 34,880 33,940 34,470 12,474,100
2023/12/01 32,930 34,140 32,770 34,040 12,768,200
2023/11/30 32,950 33,150 32,410 33,040 11,380,300
2023/11/29 30,910 32,810 30,790 32,740 15,166,100
2023/11/28 30,800 31,120 30,580 31,110 10,103,800
2023/11/27 30,900 31,330 30,660 30,660 9,120,900
2023/11/24 31,610 31,760 30,930 30,970 10,741,900
2023/11/22 31,120 31,730 30,850 31,600 10,325,600
2023/11/21 31,490 31,860 31,080 31,400 11,772,500
2023/11/20 31,100 31,530 30,680 31,060 12,969,900
2023/11/17 30,910 31,630 30,600 31,260 13,519,800
2023/11/16 30,110 31,080 29,850 30,900 11,180,200
2023/11/15 30,330 30,500 29,820 30,110 12,580,700
2023/11/14 29,245 29,855 28,875 29,680 13,780,000
2023/11/13 29,800 30,340 28,800 29,060 17,256,100
2023/11/10 28,850 29,495 28,480 29,120 15,277,200
2023/11/09 28,495 29,335 28,105 29,300 15,518,200
2023/11/08 27,995 28,370 27,390 28,295 14,702,700
2023/11/07 27,005 27,930 26,955 27,580 15,969,800
2023/11/06 28,250 28,525 27,000 27,000 14,862,800
2023/11/02 28,000 28,290 26,860 27,490 17,464,600
2023/11/01 25,960 27,200 25,800 27,180 17,302,900
2023/10/31 25,935 25,935 25,050 25,205 13,584,700
2023/10/30 25,255 25,865 25,230 25,810 12,353,200
2023/10/27 24,895 25,415 24,630 25,400 12,971,800
2023/10/26 24,940 25,245 24,590 24,635 12,585,400
2023/10/25 26,080 26,225 25,630 25,705 12,611,400
2023/10/24 26,505 26,600 25,315 25,750 15,336,800
2023/10/23 26,670 26,815 26,070 26,300 12,131,200
2023/10/20 26,215 26,995 26,110 26,500 16,023,500
2023/10/19 26,900 27,000 26,240 26,540 13,885,200
2023/10/18 26,810 27,920 26,750 27,480 15,651,100
2023/10/17 27,550 28,030 26,895 27,030 15,548,200
2023/10/16 26,160 27,010 25,860 26,635 15,308,800
2023/10/13 26,950 27,250 26,520 26,875 14,432,400
2023/10/12 26,060 27,590 25,995 27,255 22,570,600
2023/10/11 24,585 25,860 24,470 25,630 15,566,000
2023/10/10 23,345 24,185 23,125 24,105 9,793,200
2023/10/06 22,800 23,330 22,615 23,160 11,989,800
2023/10/05 22,810 22,950 22,305 22,890 11,391,500
2023/10/04 22,695 22,955 22,180 22,310 11,771,800
2023/10/03 23,575 23,745 22,975 23,100 12,154,600
2023/10/02 23,500 24,370 23,260 23,655 14,171,800
2023/09/29 23,650 23,755 22,950 23,270 24,456,400
2023/09/28 23,200 23,640 22,850 23,340 12,693,400
2023/09/27 22,550 23,275 22,500 23,215 8,852,000
2023/09/26 23,100 23,390 22,820 22,905 9,264,700
2023/09/25 22,320 23,200 22,315 23,180 8,880,700
2023/09/22 21,585 22,570 21,550 22,315 10,693,400
2023/09/21 21,360 21,830 21,150 21,830 7,221,900
2023/09/20 21,500 21,830 21,450 21,790 6,575,200
2023/09/19 22,140 22,145 21,435 21,635 7,902,800
2023/09/15 22,305 22,765 21,985 22,705 10,068,300
2023/09/14 21,385 22,375 21,370 22,345 10,335,900
2023/09/13 21,010 21,625 20,895 21,125 9,146,800
2023/09/12 21,450 21,500 20,880 21,090 8,830,400
2023/09/11 21,780 21,855 21,230 21,310 8,375,200
2023/09/08 21,880 22,055 21,655 22,030 8,948,900
2023/09/07 22,290 22,505 22,050 22,105 7,766,300
2023/09/06 22,585 22,735 22,140 22,515 9,609,100
2023/09/05 22,800 23,330 22,370 22,425 13,423,900
2023/09/04 22,900 23,025 22,505 22,600 7,683,500
2023/09/01 22,630 22,870 22,535 22,800 8,088,300
2023/08/31 22,485 22,750 22,335 22,675 8,843,400
2023/08/30 22,600 22,715 22,190 22,385 9,851,300
2023/08/29 22,180 22,430 21,920 22,200 10,885,500
2023/08/28 21,015 22,275 20,910 22,210 15,200,500
2023/08/25 21,715 21,730 20,665 20,675 10,070,200
2023/08/24 21,930 22,305 21,805 22,215 9,956,300
2023/08/23 21,835 21,840 21,420 21,430 6,933,300
2023/08/22 21,550 21,995 21,435 21,990 8,542,800
2023/08/21 21,080 21,415 20,915 21,105 7,573,700
2023/08/18 20,905 21,350 20,795 21,080 7,633,600
2023/08/17 21,080 21,455 20,745 21,115 9,605,400
2023/08/16 21,455 21,600 21,165 21,220 7,733,700
2023/08/15 22,100 22,310 21,570 21,610 9,330,400
2023/08/14 21,870 21,875 21,275 21,600 7,931,300
2023/08/10 22,470 22,540 21,810 21,960 9,142,300
2023/08/09 21,800 22,800 21,755 22,750 10,664,000
2023/08/08 21,490 22,325 21,455 21,945 14,995,200
2023/08/07 21,085 21,280 20,505 21,200 9,308,400
2023/08/04 21,355 21,520 20,950 21,055 7,455,600
2023/08/03 21,230 21,555 21,020 21,350 8,543,600
2023/08/02 21,940 22,065 21,290 21,510 8,558,500
2023/08/01 21,475 22,110 21,400 22,070 8,418,300
2023/07/31 21,590 21,630 21,205 21,475 9,103,000
2023/07/28 20,900 21,580 20,765 21,335 14,179,100
2023/07/27 20,890 21,245 20,780 21,140 7,734,400
2023/07/26 20,805 21,335 20,775 21,195 9,575,700
2023/07/25 21,000 21,000 20,470 20,655 11,605,500
2023/07/24 19,950 20,425 19,880 20,395 9,960,400
2023/07/21 19,650 20,080 19,410 19,640 11,483,600
2023/07/20 21,160 21,205 20,220 20,385 12,423,600
2023/07/19 21,180 21,695 21,010 21,490 12,152,200
2023/07/18 20,940 21,525 20,765 21,040 11,013,900
2023/07/14 20,755 21,280 20,735 20,930 10,388,000
2023/07/13 20,150 20,820 19,465 20,750 13,343,200
2023/07/12 20,865 21,010 19,800 19,890 10,637,200
2023/07/11 20,870 21,150 20,640 21,045 9,478,000
2023/07/10 20,955 21,035 20,355 20,485 9,194,300
2023/07/07 21,120 21,425 20,905 20,935 8,063,800
2023/07/06 21,120 21,650 21,120 21,180 9,993,700
2023/07/05 22,150 22,380 21,580 21,620 8,775,900
2023/07/04 22,475 22,670 22,250 22,305 9,990,800
2023/07/03 22,020 22,645 21,985 22,530 9,510,100
2023/06/30 21,960 22,250 21,305 21,575 11,675,400
2023/06/29 21,595 22,215 21,470 22,140 10,003,700
2023/06/28 20,900 21,620 20,730 21,580 9,215,100

このページの先頭へ