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
2025/06/17 2,146 2,155 2,133 2,147 9,000
2025/06/16 2,063 2,169 2,053 2,135 20,900
2025/06/13 2,074 2,091 2,040 2,067 14,400
2025/06/12 2,091 2,091 2,076 2,081 6,600
2025/06/11 2,072 2,112 2,072 2,091 10,700
2025/06/10 2,082 2,094 2,072 2,072 12,500
2025/06/09 2,111 2,121 2,060 2,085 14,800
2025/06/06 2,025 2,090 2,024 2,089 15,300
2025/06/05 2,051 2,055 2,029 2,032 11,000
2025/06/04 2,058 2,070 2,050 2,058 7,000
2025/06/03 2,054 2,070 2,047 2,063 7,700
2025/06/02 2,072 2,072 2,045 2,049 12,900
2025/05/30 2,041 2,079 2,029 2,074 18,200
2025/05/29 2,056 2,082 2,036 2,041 9,600
2025/05/28 2,075 2,087 2,054 2,069 13,000
2025/05/27 2,055 2,083 2,055 2,072 8,400
2025/05/26 2,055 2,082 2,038 2,055 13,800
2025/05/23 2,039 2,052 2,026 2,046 9,600
2025/05/22 2,043 2,067 2,035 2,035 5,300
2025/05/21 2,057 2,082 2,035 2,057 15,400
2025/05/20 2,097 2,106 2,056 2,056 19,300
2025/05/19 2,083 2,120 2,063 2,100 22,500
2025/05/16 2,099 2,120 2,045 2,083 22,600
2025/05/15 2,100 2,142 2,047 2,099 49,600
2025/05/14 2,198 2,198 2,105 2,142 39,600
2025/05/13 2,181 2,204 2,160 2,200 25,300
2025/05/12 2,121 2,159 2,121 2,157 25,000
2025/05/09 2,124 2,140 2,111 2,111 10,300
2025/05/08 2,141 2,142 2,106 2,106 11,300
2025/05/07 2,142 2,162 2,137 2,148 10,400
2025/05/02 2,160 2,168 2,131 2,132 11,500
2025/05/01 2,148 2,198 2,148 2,170 23,900
2025/04/30 2,142 2,161 2,141 2,148 11,100
2025/04/28 2,137 2,185 2,136 2,143 25,300
2025/04/25 2,130 2,146 2,109 2,140 9,800
2025/04/24 2,133 2,144 2,099 2,108 9,500
2025/04/23 2,114 2,133 2,095 2,125 17,100
2025/04/22 2,115 2,143 2,082 2,084 17,800
2025/04/21 2,079 2,114 2,061 2,104 13,100
2025/04/18 2,056 2,099 2,056 2,091 11,100
2025/04/17 2,015 2,063 2,013 2,045 15,900
2025/04/16 2,003 2,050 1,992 2,005 49,800
2025/04/15 1,967 2,027 1,967 2,003 16,300
2025/04/14 1,980 2,003 1,962 1,962 16,900
2025/04/11 1,838 1,976 1,824 1,966 18,900
2025/04/10 1,987 1,999 1,906 1,914 42,000
2025/04/09 1,805 1,880 1,795 1,855 55,000
2025/04/08 1,746 1,887 1,736 1,840 32,900
2025/04/07 1,659 1,714 1,580 1,666 97,000
2025/04/04 1,969 1,999 1,873 1,899 72,400
2025/04/03 1,951 2,028 1,951 2,019 30,200
2025/04/02 2,070 2,102 2,051 2,051 13,200
2025/04/01 2,083 2,113 2,063 2,067 10,900
2025/03/31 2,125 2,125 2,077 2,083 20,400
2025/03/28 2,183 2,203 2,151 2,167 21,100
2025/03/27 2,215 2,215 2,131 2,183 38,900
2025/03/26 2,188 2,215 2,182 2,190 25,800
2025/03/25 2,210 2,224 2,184 2,196 22,500
2025/03/24 2,163 2,204 2,160 2,204 21,300
2025/03/21 2,206 2,249 2,177 2,177 48,700
2025/03/19 2,133 2,241 2,132 2,206 58,100
2025/03/18 2,101 2,154 2,101 2,129 19,600
2025/03/17 2,091 2,110 2,084 2,097 14,500
2025/03/14 2,033 2,117 2,033 2,091 23,400
2025/03/13 2,076 2,093 2,051 2,051 11,300
2025/03/12 2,034 2,097 2,034 2,053 25,900
2025/03/11 2,044 2,051 1,998 2,043 27,600
2025/03/10 2,061 2,077 2,041 2,060 15,100
2025/03/07 2,055 2,094 2,038 2,041 20,200
2025/03/06 2,055 2,093 2,049 2,067 23,400
2025/03/05 2,053 2,069 2,026 2,034 22,600
2025/03/04 2,086 2,086 2,018 2,042 50,600
2025/03/03 2,056 2,121 2,056 2,102 39,400
2025/02/28 2,035 2,041 1,981 2,023 53,900
2025/02/27 2,025 2,070 2,025 2,041 26,900
2025/02/26 2,024 2,047 1,998 2,014 36,900
2025/02/25 2,040 2,062 2,020 2,037 48,000
2025/02/21 2,074 2,133 2,055 2,075 46,700
2025/02/20 2,136 2,151 2,081 2,092 66,200
2025/02/19 2,165 2,186 2,125 2,172 71,900
2025/02/18 2,186 2,186 2,132 2,165 65,400
2025/02/17 2,201 2,222 2,144 2,172 142,400
2025/02/14 2,201 2,280 2,200 2,201 408,200
2025/02/13 2,718 2,770 2,670 2,700 63,300
2025/02/12 2,699 2,730 2,654 2,690 26,500
2025/02/10 2,634 2,688 2,615 2,688 27,900
2025/02/07 2,590 2,639 2,576 2,595 18,000
2025/02/06 2,650 2,688 2,585 2,585 28,800
2025/02/05 2,597 2,667 2,579 2,623 29,200
2025/02/04 2,600 2,641 2,523 2,597 45,200
2025/02/03 2,635 2,651 2,593 2,609 38,700
2025/01/31 2,703 2,735 2,660 2,666 36,700
2025/01/30 2,711 2,746 2,692 2,722 23,900
2025/01/29 2,664 2,731 2,650 2,711 26,400
2025/01/28 2,630 2,696 2,610 2,690 37,800
2025/01/27 2,733 2,733 2,641 2,646 24,300
2025/01/24 2,603 2,700 2,588 2,683 48,000
2025/01/23 2,644 2,649 2,575 2,575 28,700
2025/01/22 2,648 2,688 2,591 2,645 26,600
2025/01/21 2,602 2,632 2,564 2,630 19,100
2025/01/20 2,588 2,611 2,549 2,591 37,800
2025/01/17 2,498 2,588 2,498 2,541 43,900
2025/01/16 2,612 2,648 2,488 2,488 51,100
2025/01/15 2,555 2,601 2,522 2,582 38,900
2025/01/14 2,504 2,561 2,476 2,527 53,700
2025/01/10 2,640 2,645 2,520 2,522 60,500
2025/01/09 2,531 2,603 2,495 2,603 70,100
2025/01/08 2,489 2,528 2,455 2,492 32,500
2025/01/07 2,475 2,513 2,433 2,485 36,100
2025/01/06 2,353 2,451 2,353 2,451 37,200
2024/12/30 2,380 2,413 2,358 2,358 15,000
2024/12/27 2,339 2,453 2,309 2,380 46,400
2024/12/26 2,296 2,356 2,268 2,319 54,500
2024/12/25 2,330 2,330 2,260 2,291 17,900
2024/12/24 2,311 2,356 2,273 2,288 25,400
2024/12/23 2,330 2,375 2,311 2,315 17,700
2024/12/20 2,306 2,398 2,300 2,320 39,700
2024/12/19 2,274 2,306 2,252 2,256 26,300
2024/12/18 2,383 2,429 2,316 2,322 25,700
2024/12/17 2,458 2,485 2,338 2,383 60,300
2024/12/16 2,269 2,443 2,246 2,443 39,900
2024/12/13 2,251 2,302 2,231 2,241 20,700
2024/12/12 2,330 2,338 2,274 2,277 21,200
2024/12/11 2,357 2,357 2,309 2,321 15,800
2024/12/10 2,302 2,467 2,302 2,367 61,200
2024/12/09 2,266 2,318 2,225 2,300 37,100
2024/12/06 2,337 2,337 2,252 2,267 30,700
2024/12/05 2,352 2,378 2,325 2,337 11,700
2024/12/04 2,399 2,399 2,330 2,339 15,000
2024/12/03 2,421 2,430 2,348 2,399 27,500
2024/12/02 2,356 2,461 2,355 2,394 37,200
2024/11/29 2,274 2,355 2,274 2,354 21,700
2024/11/28 2,317 2,396 2,250 2,293 69,500
2024/11/27 2,388 2,445 2,344 2,355 32,900
2024/11/26 2,365 2,402 2,332 2,357 27,500
2024/11/25 2,348 2,428 2,312 2,396 38,200
2024/11/22 2,319 2,379 2,300 2,306 36,500
2024/11/21 2,423 2,447 2,353 2,353 25,600
2024/11/20 2,430 2,498 2,410 2,410 21,400
2024/11/19 2,501 2,529 2,430 2,430 53,400
2024/11/18 2,302 2,549 2,302 2,500 88,800
2024/11/15 2,340 2,404 2,300 2,336 71,900
2024/11/14 2,348 2,382 2,229 2,354 217,300
2024/11/13 2,159 2,211 2,124 2,211 102,100
2024/11/12 1,822 1,839 1,793 1,811 19,400
2024/11/11 1,825 1,825 1,788 1,812 21,400
2024/11/08 1,815 1,826 1,779 1,825 20,700
2024/11/07 1,783 1,805 1,774 1,794 17,100
2024/11/06 1,764 1,797 1,740 1,750 17,700
2024/11/05 1,756 1,787 1,750 1,772 10,000
2024/11/01 1,797 1,814 1,753 1,753 17,400
2024/10/31 1,803 1,840 1,803 1,830 10,800
2024/10/30 1,806 1,837 1,791 1,811 12,100
2024/10/29 1,819 1,819 1,777 1,813 8,200
2024/10/28 1,700 1,789 1,700 1,788 9,600
2024/10/25 1,721 1,724 1,683 1,724 14,200
2024/10/24 1,685 1,711 1,680 1,703 25,900
2024/10/23 1,720 1,732 1,697 1,711 8,900
2024/10/22 1,776 1,776 1,708 1,720 25,900
2024/10/21 1,800 1,803 1,778 1,781 13,000
2024/10/18 1,812 1,820 1,800 1,805 16,500
2024/10/17 1,800 1,832 1,798 1,819 12,500
2024/10/16 1,810 1,827 1,788 1,799 17,700
2024/10/15 1,872 1,872 1,829 1,829 31,100
2024/10/11 1,876 1,894 1,855 1,872 11,100
2024/10/10 1,902 1,903 1,873 1,876 9,200
2024/10/09 1,932 1,932 1,896 1,903 12,600
2024/10/08 1,952 1,954 1,880 1,909 24,100
2024/10/07 2,018 2,018 1,972 1,972 8,000
2024/10/04 2,009 2,013 1,968 1,982 10,300
2024/10/03 1,927 2,025 1,927 1,992 31,400
2024/10/02 1,922 1,936 1,861 1,887 19,200
2024/10/01 1,941 1,966 1,926 1,929 11,200
2024/09/30 1,966 2,010 1,928 1,936 19,700
2024/09/27 2,084 2,099 2,005 2,016 23,800
2024/09/26 1,997 2,075 1,965 2,075 32,700
2024/09/25 1,984 2,035 1,953 1,995 21,900
2024/09/24 1,999 2,022 1,965 1,979 32,600
2024/09/20 1,976 1,997 1,930 1,983 41,800
2024/09/19 1,849 1,949 1,849 1,936 47,600
2024/09/18 1,783 1,875 1,783 1,810 48,600
2024/09/17 1,776 1,813 1,711 1,782 60,400
2024/09/13 1,648 1,772 1,622 1,772 100,300
2024/09/12 1,604 1,621 1,575 1,612 20,500
2024/09/11 1,637 1,637 1,545 1,564 27,900
2024/09/10 1,659 1,676 1,639 1,639 12,300
2024/09/09 1,652 1,670 1,600 1,648 32,400
2024/09/06 1,750 1,750 1,692 1,711 19,900
2024/09/05 1,797 1,802 1,724 1,754 19,300
2024/09/04 1,825 1,848 1,780 1,797 23,000
2024/09/03 1,838 1,877 1,838 1,854 18,400
2024/09/02 1,842 1,860 1,807 1,838 9,500
2024/08/30 1,829 1,852 1,829 1,835 14,500
2024/08/29 1,813 1,862 1,791 1,828 17,100
2024/08/28 1,874 1,874 1,794 1,840 20,400
2024/08/27 1,878 1,899 1,855 1,887 24,300
2024/08/26 1,865 1,899 1,851 1,878 19,000
2024/08/23 1,920 1,920 1,877 1,879 9,600
2024/08/22 1,911 1,916 1,873 1,911 12,800
2024/08/21 1,822 1,924 1,822 1,889 36,000

このページの先頭へ