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

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
2026/07/30 1,722 1,819 1,722 1,742 27,500
2026/07/29 1,701 1,776 1,700 1,748 11,800
2026/07/28 1,744 1,745 1,701 1,701 9,700
2026/07/27 1,737 1,769 1,732 1,744 4,100
2026/07/24 1,805 1,805 1,738 1,738 9,600
2026/07/23 1,806 1,825 1,738 1,789 9,100
2026/07/22 1,839 1,848 1,806 1,806 3,500
2026/07/21 1,837 1,855 1,837 1,855 5,300
2026/07/17 1,777 1,818 1,703 1,811 17,500
2026/07/16 1,826 1,827 1,782 1,782 5,700
2026/07/15 1,836 1,854 1,826 1,826 2,900
2026/07/14 1,870 1,879 1,837 1,837 5,800
2026/07/13 1,849 1,872 1,811 1,849 4,900
2026/07/10 1,809 1,869 1,809 1,830 6,700
2026/07/09 1,800 1,823 1,782 1,782 3,800
2026/07/08 1,800 1,824 1,798 1,798 3,700
2026/07/07 1,815 1,820 1,786 1,800 7,000
2026/07/06 1,810 1,835 1,799 1,804 2,000
2026/07/03 1,826 1,848 1,809 1,809 5,300
2026/07/02 1,751 1,859 1,751 1,833 14,300
2026/07/01 1,775 1,777 1,738 1,738 1,600
2026/06/30 1,763 1,768 1,728 1,768 3,700
2026/06/29 1,707 1,774 1,707 1,731 6,900
2026/06/26 1,726 1,760 1,691 1,720 78,100
2026/06/25 1,727 1,727 1,686 1,686 4,800
2026/06/24 1,712 1,729 1,687 1,687 2,500
2026/06/23 1,712 1,740 1,706 1,706 3,200
2026/06/22 1,751 1,760 1,713 1,713 3,300
2026/06/19 1,799 1,799 1,726 1,736 7,500
2026/06/18 1,781 1,809 1,770 1,809 7,200
2026/06/17 1,742 1,791 1,726 1,790 5,900
2026/06/16 1,672 1,767 1,672 1,758 10,000
2026/06/15 1,659 1,712 1,630 1,672 25,200
2026/06/12 1,640 1,643 1,615 1,638 7,300
2026/06/11 1,620 1,638 1,583 1,638 23,200
2026/06/10 1,630 1,637 1,620 1,620 7,400
2026/06/09 1,631 1,647 1,606 1,630 6,400
2026/06/08 1,667 1,688 1,616 1,620 15,800
2026/06/05 1,652 1,700 1,652 1,700 4,300
2026/06/04 1,671 1,699 1,651 1,658 6,400
2026/06/03 1,646 1,714 1,641 1,667 9,800
2026/06/02 1,652 1,685 1,627 1,646 10,800
2026/06/01 1,678 1,698 1,652 1,652 21,100
2026/05/29 1,696 1,718 1,690 1,718 5,100
2026/05/28 1,654 1,698 1,653 1,693 6,900
2026/05/27 1,664 1,689 1,652 1,671 8,800
2026/05/26 1,684 1,689 1,670 1,670 4,900
2026/05/25 1,773 1,773 1,664 1,670 22,200
2026/05/22 1,770 1,770 1,732 1,733 3,200
2026/05/21 1,751 1,769 1,727 1,751 6,700
2026/05/20 1,752 1,763 1,710 1,751 8,200
2026/05/19 1,733 1,799 1,718 1,766 10,100
2026/05/18 1,701 1,742 1,666 1,725 13,800
2026/05/15 1,746 1,754 1,681 1,727 13,800
2026/05/14 1,719 1,759 1,706 1,706 8,500
2026/05/13 1,706 1,725 1,706 1,718 3,500
2026/05/12 1,722 1,724 1,707 1,710 3,200
2026/05/11 1,737 1,737 1,706 1,706 2,900
2026/05/08 1,719 1,745 1,710 1,721 6,700
2026/05/07 1,710 1,723 1,701 1,701 7,700
2026/05/01 1,712 1,717 1,710 1,710 1,700
2026/04/30 1,704 1,719 1,693 1,719 5,400
2026/04/28 1,732 1,732 1,701 1,704 5,000
2026/04/27 1,775 1,775 1,685 1,692 10,300
2026/04/24 1,762 1,768 1,730 1,738 8,100
2026/04/23 1,785 1,785 1,722 1,722 14,500
2026/04/22 1,800 1,814 1,785 1,785 8,900
2026/04/21 1,832 1,832 1,788 1,796 10,300
2026/04/20 1,780 1,830 1,780 1,815 15,300
2026/04/17 1,781 1,785 1,765 1,775 2,600
2026/04/16 1,770 1,784 1,763 1,781 5,500
2026/04/15 1,742 1,767 1,727 1,744 10,000
2026/04/14 1,702 1,735 1,702 1,725 3,800
2026/04/13 1,700 1,720 1,686 1,701 3,500
2026/04/10 1,700 1,700 1,678 1,681 3,900
2026/04/09 1,717 1,717 1,676 1,700 16,400
2026/04/08 1,693 1,741 1,687 1,724 14,600
2026/04/07 1,671 1,700 1,671 1,688 10,200
2026/04/06 1,621 1,689 1,620 1,682 14,700
2026/04/03 1,656 1,689 1,602 1,614 39,000
2026/03/27 1,685 1,717 1,666 1,695 12,900
2026/03/26 1,715 1,715 1,669 1,690 7,100
2026/03/25 1,700 1,712 1,688 1,712 13,400
2026/03/24 1,636 1,666 1,633 1,664 16,000
2026/03/23 1,611 1,619 1,571 1,597 26,400
2026/03/19 1,678 1,678 1,633 1,637 10,300
2026/03/18 1,651 1,695 1,651 1,695 7,500
2026/03/17 1,650 1,677 1,648 1,648 10,500
2026/03/16 1,668 1,687 1,643 1,643 14,100
2026/03/13 1,636 1,691 1,636 1,673 15,000
2026/03/12 1,691 1,698 1,676 1,676 11,100
2026/03/11 1,715 1,740 1,675 1,715 10,200
2026/03/10 1,660 1,699 1,641 1,687 12,900
2026/03/09 1,666 1,666 1,590 1,631 27,300
2026/03/06 1,677 1,739 1,671 1,706 9,200
2026/03/05 1,662 1,716 1,643 1,700 20,700
2026/03/04 1,650 1,655 1,600 1,631 34,400
2026/03/03 1,726 1,726 1,674 1,674 25,600
2026/03/02 1,748 1,765 1,715 1,742 7,400
2026/02/27 1,704 1,770 1,704 1,750 12,600
2026/02/26 1,716 1,749 1,714 1,726 17,000
2026/02/25 1,639 1,715 1,639 1,697 16,200
2026/02/24 1,651 1,651 1,621 1,631 18,500
2026/02/20 1,668 1,704 1,661 1,662 23,200
2026/02/19 1,690 1,696 1,635 1,657 30,900
2026/02/18 1,680 1,698 1,560 1,696 53,600
2026/02/17 1,700 1,747 1,682 1,684 33,100
2026/02/16 1,995 1,995 1,651 1,696 92,500
2026/02/13 2,017 2,019 1,955 1,955 12,400
2026/02/12 2,030 2,041 2,002 2,014 7,900
2026/02/10 1,945 2,028 1,945 2,028 9,000
2026/02/09 1,978 1,978 1,912 1,944 12,100
2026/02/06 2,094 2,094 1,944 1,953 19,000
2026/02/05 1,980 2,100 1,980 2,100 10,000
2026/02/04 2,051 2,051 1,941 1,960 21,900
2026/02/03 2,037 2,074 2,037 2,052 6,200
2026/02/02 2,050 2,093 2,050 2,050 6,400
2026/01/30 2,072 2,079 2,029 2,031 7,600
2026/01/29 2,035 2,064 2,002 2,026 8,100
2026/01/28 2,071 2,071 2,028 2,033 6,400
2026/01/27 2,101 2,101 2,082 2,082 5,900
2026/01/26 2,135 2,139 2,092 2,095 12,400
2026/01/23 2,183 2,183 2,133 2,133 3,900
2026/01/22 2,127 2,169 2,127 2,150 3,800
2026/01/21 2,129 2,150 2,112 2,127 9,700
2026/01/20 2,211 2,250 2,137 2,140 12,700
2026/01/19 2,262 2,262 2,210 2,211 2,500
2026/01/16 2,216 2,252 2,185 2,229 5,500
2026/01/15 2,245 2,268 2,195 2,216 7,600
2026/01/14 2,225 2,279 2,195 2,245 5,400
2026/01/13 2,195 2,245 2,189 2,232 7,700
2026/01/09 2,215 2,250 2,200 2,200 6,300
2026/01/08 2,200 2,249 2,161 2,215 10,900
2026/01/07 2,203 2,220 2,200 2,200 1,900
2026/01/06 2,127 2,224 2,127 2,220 9,800
2026/01/05 2,132 2,142 2,100 2,103 8,700
2025/12/30 2,193 2,193 2,112 2,132 7,600
2025/12/29 2,192 2,219 2,167 2,192 7,300
2025/12/26 2,250 2,254 2,236 2,237 13,900
2025/12/25 2,274 2,289 2,254 2,262 8,300
2025/12/24 2,232 2,253 2,232 2,250 7,200
2025/12/23 2,226 2,281 2,225 2,232 7,000
2025/12/22 2,212 2,227 2,186 2,213 8,100
2025/12/19 2,192 2,213 2,171 2,173 8,200
2025/12/18 2,188 2,192 2,159 2,191 6,700
2025/12/17 2,074 2,196 2,074 2,196 18,700
2025/12/16 2,150 2,150 2,074 2,074 7,500
2025/12/15 2,085 2,160 2,083 2,128 9,300
2025/12/12 2,028 2,065 2,027 2,046 12,400
2025/12/11 2,161 2,161 2,040 2,040 26,300
2025/12/10 2,186 2,186 2,145 2,161 218,600
2025/12/09 2,164 2,177 2,134 2,165 10,200
2025/12/08 2,172 2,208 2,137 2,189 18,500
2025/12/05 2,150 2,202 2,150 2,167 3,800
2025/12/04 2,104 2,198 2,104 2,174 8,500
2025/12/03 2,161 2,173 2,109 2,136 12,900
2025/12/02 2,252 2,252 2,180 2,180 7,700
2025/12/01 2,300 2,300 2,200 2,252 24,100
2025/11/28 2,275 2,315 2,264 2,300 9,000
2025/11/27 2,304 2,308 2,295 2,297 6,100
2025/11/26 2,320 2,329 2,273 2,316 6,600
2025/11/25 2,306 2,328 2,277 2,304 7,500
2025/11/21 2,262 2,326 2,262 2,306 6,200
2025/11/20 2,310 2,360 2,286 2,312 9,800
2025/11/19 2,325 2,370 2,300 2,300 6,700
2025/11/18 2,345 2,380 2,329 2,346 9,300
2025/11/17 2,454 2,484 2,350 2,378 11,800
2025/11/14 2,499 2,588 2,484 2,484 19,900
2025/11/13 2,453 2,660 2,453 2,599 62,600
2025/11/12 2,313 2,358 2,313 2,341 6,600
2025/11/11 2,310 2,339 2,310 2,324 1,300
2025/11/10 2,291 2,325 2,285 2,313 4,700
2025/11/07 2,292 2,303 2,255 2,291 3,900
2025/11/06 2,293 2,337 2,250 2,303 9,900
2025/11/05 2,291 2,315 2,223 2,287 13,900
2025/11/04 2,275 2,328 2,234 2,296 24,100
2025/10/31 2,266 2,318 2,235 2,307 10,300
2025/10/30 2,324 2,324 2,231 2,253 19,600
2025/10/29 2,349 2,349 2,247 2,300 14,600
2025/10/28 2,324 2,389 2,301 2,350 22,500
2025/10/27 2,321 2,354 2,315 2,326 6,100
2025/10/24 2,399 2,413 2,312 2,316 14,900
2025/10/23 2,394 2,408 2,375 2,382 4,200
2025/10/22 2,393 2,437 2,384 2,431 4,400
2025/10/21 2,434 2,434 2,390 2,409 4,500
2025/10/20 2,397 2,439 2,397 2,434 8,700
2025/10/17 2,462 2,462 2,371 2,397 9,000
2025/10/16 2,452 2,476 2,437 2,445 9,200
2025/10/15 2,342 2,447 2,325 2,437 18,600
2025/10/14 2,420 2,429 2,295 2,300 27,200
2025/10/10 2,390 2,449 2,381 2,449 11,900
2025/10/09 2,451 2,465 2,430 2,432 9,000
2025/10/08 2,500 2,500 2,451 2,451 9,800
2025/10/07 2,501 2,508 2,455 2,498 22,500
2025/10/06 2,390 2,532 2,361 2,508 40,100
2025/10/03 2,342 2,429 2,342 2,375 15,800
2025/10/02 2,333 2,360 2,320 2,334 15,700
2025/10/01 2,325 2,409 2,321 2,345 40,400
2025/09/30 2,412 2,462 2,335 2,338 18,600
2025/09/29 2,495 2,499 2,416 2,431 22,400

このページの先頭へ