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 |