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
2018/12/28 1,391 1,401 1,296 1,357 14,100
2018/12/27 1,425 1,447 1,378 1,409 11,800
2018/12/26 1,344 1,430 1,321 1,335 12,900
2018/12/25 1,306 1,354 1,177 1,305 37,000
2018/12/21 1,391 1,450 1,333 1,450 29,200
2018/12/20 1,560 1,561 1,450 1,451 19,900
2018/12/19 1,522 1,589 1,505 1,520 14,800
2018/12/18 1,557 1,600 1,500 1,522 19,600
2018/12/17 1,675 1,675 1,602 1,637 5,900
2018/12/14 1,784 1,784 1,676 1,676 12,400
2018/12/13 1,651 1,718 1,651 1,704 7,300
2018/12/12 1,610 1,710 1,601 1,636 15,900
2018/12/11 1,726 1,737 1,600 1,622 18,400
2018/12/10 1,823 1,832 1,751 1,752 11,800
2018/12/07 1,880 1,900 1,840 1,886 5,300
2018/12/06 1,954 1,955 1,837 1,840 6,700
2018/12/05 1,914 1,950 1,890 1,947 7,700
2018/12/04 2,040 2,053 1,945 1,952 13,200
2018/12/03 2,069 2,069 2,035 2,042 8,400
2018/11/30 1,995 2,070 1,965 2,069 10,400
2018/11/29 2,010 2,037 1,988 2,019 4,400
2018/11/28 1,990 2,020 1,920 2,004 7,900
2018/11/27 2,006 2,045 1,950 1,990 9,500
2018/11/26 1,930 2,004 1,915 1,989 5,300
2018/11/22 1,950 1,960 1,917 1,930 8,600
2018/11/21 1,847 1,899 1,846 1,870 6,100
2018/11/20 1,876 1,920 1,863 1,910 3,200
2018/11/19 1,871 1,965 1,811 1,900 9,100
2018/11/16 2,011 2,042 1,836 1,871 13,300
2018/11/15 2,021 2,077 2,011 2,025 3,400
2018/11/14 2,035 2,100 2,021 2,021 5,900
2018/11/13 2,097 2,097 2,000 2,059 8,800
2018/11/12 2,210 2,210 2,100 2,129 13,500
2018/11/09 2,200 2,215 2,120 2,212 17,100
2018/11/08 2,200 2,250 2,200 2,215 26,200
2018/11/07 2,200 2,210 2,162 2,180 13,900
2018/11/06 2,205 2,230 2,155 2,189 19,800
2018/11/05 2,250 2,300 2,200 2,201 61,900
2018/11/02 2,091 2,100 2,040 2,100 9,700
2018/11/01 2,050 2,092 1,950 2,019 10,900
2018/10/31 2,080 2,100 1,969 2,080 13,400
2018/10/30 1,862 2,040 1,862 1,995 11,700
2018/10/29 1,820 1,973 1,820 1,858 16,200
2018/10/26 2,043 2,043 1,830 1,860 19,000
2018/10/25 2,100 2,100 1,940 1,946 29,500
2018/10/24 2,080 2,114 2,042 2,114 9,900
2018/10/23 2,157 2,158 2,100 2,108 5,700
2018/10/22 2,147 2,159 2,107 2,157 9,200
2018/10/19 2,101 2,120 2,069 2,119 7,100
2018/10/18 2,150 2,214 2,104 2,122 12,500
2018/10/17 2,111 2,150 2,111 2,121 7,200
2018/10/16 2,122 2,161 2,100 2,108 8,700
2018/10/15 2,217 2,219 2,135 2,150 10,800
2018/10/12 2,100 2,184 2,031 2,181 13,100
2018/10/11 1,998 2,110 1,900 2,070 36,700
2018/10/10 2,105 2,150 2,100 2,128 11,700
2018/10/09 2,117 2,143 2,100 2,114 10,800
2018/10/05 2,146 2,159 2,108 2,112 10,200
2018/10/04 2,176 2,216 2,161 2,183 22,100
2018/10/03 2,140 2,208 2,075 2,192 29,500
2018/10/02 2,181 2,210 2,163 2,170 14,600
2018/10/01 2,208 2,220 2,174 2,179 26,700
2018/09/28 2,082 2,214 2,082 2,206 35,100
2018/09/27 2,110 2,137 2,050 2,075 28,100
2018/09/26 2,031 2,089 2,031 2,075 16,800
2018/09/25 2,063 2,068 2,027 2,033 16,400
2018/09/21 2,012 2,038 1,991 2,035 13,400
2018/09/20 2,035 2,086 1,950 2,012 47,800
2018/09/19 1,980 2,060 1,980 2,035 41,200
2018/09/18 1,910 1,959 1,900 1,950 19,500
2018/09/14 1,876 1,926 1,876 1,892 22,200
2018/09/13 1,905 1,914 1,880 1,901 23,700
2018/09/12 1,890 1,909 1,877 1,902 31,000
2018/09/11 1,892 1,920 1,867 1,877 34,500
2018/09/10 1,825 1,880 1,817 1,860 38,700
2018/09/07 1,795 1,835 1,765 1,825 26,000
2018/09/06 1,835 1,874 1,821 1,835 37,700
2018/09/05 1,795 1,850 1,790 1,835 24,000
2018/09/04 1,815 1,821 1,766 1,800 29,000
2018/09/03 1,848 1,860 1,789 1,815 50,000
2018/08/31 1,760 1,845 1,736 1,831 107,900
2018/08/30 1,677 1,849 1,677 1,775 140,800
2018/08/29 1,505 1,650 1,505 1,647 74,700
2018/08/28 1,528 1,555 1,500 1,502 42,700
2018/08/27 1,484 1,541 1,476 1,520 71,700
2018/08/24 1,417 1,525 1,408 1,498 50,000
2018/08/23 1,372 1,416 1,372 1,404 35,700
2018/08/22 1,389 1,397 1,355 1,388 34,900
2018/08/21 1,432 1,432 1,373 1,384 20,900
2018/08/20 1,448 1,465 1,416 1,416 19,500
2018/08/17 1,423 1,473 1,401 1,471 38,100
2018/08/16 1,398 1,429 1,363 1,423 67,800
2018/08/15 1,500 1,527 1,421 1,466 42,100
2018/08/14 1,586 1,586 1,498 1,503 35,300
2018/08/13 1,655 1,655 1,566 1,568 24,700
2018/08/10 1,695 1,702 1,645 1,658 33,000
2018/08/09 1,736 1,736 1,688 1,695 24,600
2018/08/08 1,731 1,764 1,721 1,743 16,100
2018/08/07 1,782 1,820 1,717 1,721 55,200
2018/08/06 1,839 1,860 1,780 1,822 48,000
2018/08/03 1,992 2,040 1,957 1,998 18,700
2018/08/02 1,969 2,020 1,952 1,990 22,300
2018/08/01 2,014 2,015 1,941 1,950 26,100
2018/07/31 2,000 2,025 1,988 2,000 14,600
2018/07/30 2,033 2,059 2,000 2,003 15,800
2018/07/27 2,035 2,060 2,035 2,040 12,600
2018/07/26 2,047 2,070 2,034 2,034 8,000
2018/07/25 2,050 2,074 2,034 2,045 15,000
2018/07/24 1,991 2,044 1,991 2,038 14,600
2018/07/23 1,990 2,011 1,982 1,987 13,400
2018/07/20 2,017 2,049 1,991 1,991 11,600
2018/07/19 2,005 2,024 1,995 2,012 10,100
2018/07/18 1,983 2,000 1,982 1,991 5,500
2018/07/17 2,000 2,000 1,980 1,985 5,700
2018/07/13 2,012 2,017 1,984 2,000 9,200
2018/07/12 1,950 2,017 1,944 2,014 12,700
2018/07/11 1,982 1,984 1,950 1,955 11,200
2018/07/10 2,048 2,050 2,003 2,009 20,000
2018/07/09 1,975 2,025 1,975 2,009 20,600
2018/07/06 1,871 1,941 1,861 1,940 19,600
2018/07/05 1,902 1,936 1,860 1,861 27,400
2018/07/04 1,977 1,977 1,878 1,905 47,700
2018/07/03 2,054 2,055 1,950 1,977 44,000
2018/07/02 2,099 2,104 1,980 1,980 33,100
2018/06/29 2,099 2,160 2,050 2,067 46,100
2018/06/28 2,153 2,153 2,035 2,070 58,900
2018/06/27 2,225 2,230 2,157 2,163 20,200
2018/06/26 2,198 2,225 2,166 2,225 24,900
2018/06/25 2,307 2,307 2,211 2,230 20,800
2018/06/22 2,307 2,317 2,260 2,260 31,600
2018/06/21 2,320 2,390 2,311 2,329 46,900
2018/06/20 2,287 2,320 2,237 2,318 41,700
2018/06/19 2,396 2,440 2,291 2,304 56,000
2018/06/18 2,412 2,456 2,383 2,415 49,200
2018/06/15 2,424 2,424 2,370 2,420 59,000
2018/06/14 2,474 2,474 2,363 2,375 42,200
2018/06/13 2,322 2,480 2,300 2,424 75,400
2018/06/12 2,347 2,398 2,284 2,294 46,200
2018/06/11 2,426 2,440 2,325 2,334 42,600
2018/06/08 2,476 2,525 2,422 2,466 28,000
2018/06/07 2,566 2,585 2,455 2,522 64,100
2018/06/06 2,394 2,566 2,346 2,556 116,600
2018/06/05 2,209 2,391 2,209 2,391 72,100
2018/06/04 2,276 2,284 2,200 2,200 33,400
2018/06/01 2,177 2,347 2,160 2,305 69,900
2018/05/31 2,189 2,193 2,133 2,139 15,100
2018/05/30 2,175 2,180 2,134 2,142 18,900
2018/05/29 2,266 2,266 2,176 2,176 23,800
2018/05/28 2,225 2,230 2,195 2,230 11,500
2018/05/25 2,224 2,225 2,160 2,184 30,400
2018/05/24 2,284 2,301 2,220 2,221 20,500
2018/05/23 2,350 2,368 2,257 2,282 29,100
2018/05/22 2,300 2,385 2,285 2,358 39,800
2018/05/21 2,272 2,290 2,240 2,269 21,400
2018/05/18 2,178 2,240 2,170 2,222 13,500
2018/05/17 2,129 2,200 2,129 2,195 17,900
2018/05/16 2,208 2,208 2,100 2,117 42,200
2018/05/15 2,281 2,295 2,222 2,222 15,200
2018/05/14 2,324 2,339 2,274 2,282 10,700
2018/05/11 2,265 2,326 2,246 2,309 19,500
2018/05/10 2,320 2,349 2,251 2,266 21,800
2018/05/09 2,417 2,445 2,312 2,325 27,700
2018/05/08 2,390 2,458 2,300 2,432 42,000
2018/05/07 2,437 2,480 2,421 2,477 56,500
2018/05/02 2,348 2,400 2,342 2,391 21,500
2018/05/01 2,412 2,418 2,369 2,390 19,800
2018/04/27 2,392 2,420 2,361 2,414 20,000
2018/04/26 2,324 2,425 2,324 2,354 31,300
2018/04/25 2,330 2,330 2,280 2,315 13,100
2018/04/24 2,202 2,378 2,202 2,325 46,900
2018/04/23 2,222 2,250 2,185 2,200 22,800
2018/04/20 2,231 2,300 2,212 2,241 13,500
2018/04/19 2,351 2,370 2,257 2,266 16,400
2018/04/18 2,232 2,340 2,232 2,340 24,600
2018/04/17 2,430 2,480 2,081 2,250 69,500
2018/04/16 2,545 2,545 2,400 2,428 31,400
2018/04/13 2,492 2,560 2,460 2,545 27,600
2018/04/12 2,423 2,441 2,360 2,441 46,500
2018/04/11 2,511 2,540 2,437 2,441 33,000
2018/04/10 2,585 2,587 2,470 2,511 68,600
2018/04/09 2,621 2,649 2,533 2,611 38,200
2018/04/06 2,700 2,723 2,565 2,621 73,300
2018/04/05 2,729 2,731 2,605 2,717 99,500
2018/04/04 2,718 2,746 2,585 2,640 174,500
2018/04/03 2,537 2,739 2,536 2,734 153,200
2018/04/02 2,484 2,678 2,460 2,586 209,000
2018/03/30 2,376 2,420 2,301 2,412 84,700
2018/03/29 2,429 2,474 2,358 2,360 87,500
2018/03/28 2,450 2,557 2,420 2,446 84,700
2018/03/27 2,642 2,695 2,478 2,490 116,100
2018/03/26 2,386 2,670 2,355 2,592 112,100
2018/03/23 2,400 2,464 2,360 2,419 89,900
2018/03/22 2,561 2,640 2,501 2,547 66,900
2018/03/20 2,450 2,635 2,430 2,587 142,700
2018/03/19 2,639 2,649 2,380 2,511 317,900
2018/03/16 2,920 2,985 2,688 2,710 453,200
2018/03/15 2,830 2,892 2,727 2,890 400,600
2018/03/14 2,602 2,795 2,590 2,780 446,800
2018/03/13 2,520 2,639 2,490 2,609 204,300
2018/03/12 2,550 2,600 2,412 2,545 355,900
2018/03/09 2,350 2,494 2,333 2,462 199,100
2018/03/08 2,278 2,346 2,268 2,310 89,400
2018/03/07 2,247 2,294 2,178 2,224 70,900
2018/03/06 2,347 2,367 2,281 2,297 143,500
2018/03/05 2,190 2,278 2,171 2,263 211,600
2018/03/02 1,973 2,249 1,919 2,155 117,400
2018/03/01 2,026 2,026 1,988 2,000 36,400
2018/02/28 1,994 2,025 1,974 1,986 26,900
2018/02/27 2,087 2,087 2,005 2,016 32,600
2018/02/26 2,090 2,093 2,035 2,040 28,900
2018/02/23 2,000 2,060 1,970 2,045 36,200
2018/02/22 1,990 2,000 1,955 1,963 29,900
2018/02/21 2,038 2,050 2,006 2,018 29,000
2018/02/20 2,074 2,082 2,010 2,038 40,100
2018/02/19 2,021 2,093 2,002 2,093 78,500
2018/02/16 1,866 1,977 1,846 1,941 44,300
2018/02/15 1,835 1,865 1,795 1,830 33,700
2018/02/14 1,925 1,966 1,731 1,795 93,200
2018/02/13 2,100 2,100 1,993 2,015 42,200
2018/02/09 1,846 1,988 1,846 1,988 48,300
2018/02/08 1,992 2,070 1,992 2,066 53,200
2018/02/07 2,130 2,130 1,976 1,976 103,000
2018/02/06 1,956 2,047 1,880 1,966 196,300
2018/02/05 2,300 2,346 2,268 2,306 58,700
2018/02/02 2,480 2,480 2,380 2,410 72,900
2018/02/01 2,515 2,528 2,457 2,479 41,800
2018/01/31 2,460 2,495 2,401 2,465 59,000
2018/01/30 2,585 2,600 2,476 2,500 103,300
2018/01/29 2,567 2,629 2,547 2,600 117,400
2018/01/26 2,540 2,585 2,521 2,534 60,400
2018/01/25 2,491 2,585 2,469 2,508 94,700
2018/01/24 2,558 2,558 2,481 2,491 124,700
2018/01/23 2,653 2,680 2,530 2,561 647,100
2018/01/22 2,450 2,460 2,410 2,459 50,000
2018/01/19 2,370 2,416 2,360 2,401 41,900
2018/01/18 2,420 2,479 2,390 2,393 72,300
2018/01/17 2,470 2,470 2,401 2,407 58,900
2018/01/16 2,500 2,513 2,427 2,480 60,900
2018/01/15 2,426 2,510 2,402 2,486 93,900
2018/01/12 2,482 2,519 2,431 2,445 86,300
2018/01/11 2,508 2,620 2,452 2,496 324,400
2018/01/10 2,331 2,512 2,331 2,508 190,900
2018/01/09 2,415 2,415 2,331 2,341 98,000
2018/01/05 2,500 2,500 2,371 2,406 178,200
2018/01/04 2,575 2,580 2,472 2,494 183,400

このページの先頭へ