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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 1,825 | 1,859 | 1,825 | 1,847 | 16,700 |
| 2024/08/19 | 1,797 | 1,862 | 1,765 | 1,785 | 19,400 |
| 2024/08/16 | 1,753 | 1,815 | 1,733 | 1,806 | 31,100 |
| 2024/08/15 | 1,696 | 1,730 | 1,630 | 1,713 | 19,900 |
| 2024/08/14 | 1,652 | 1,729 | 1,629 | 1,688 | 51,700 |
| 2024/08/13 | 1,742 | 1,815 | 1,742 | 1,799 | 31,200 |
| 2024/08/09 | 1,715 | 1,735 | 1,665 | 1,712 | 15,000 |
| 2024/08/08 | 1,658 | 1,733 | 1,658 | 1,675 | 18,300 |
| 2024/08/07 | 1,586 | 1,741 | 1,586 | 1,692 | 33,800 |
| 2024/08/06 | 1,648 | 1,735 | 1,567 | 1,657 | 38,500 |
| 2024/08/05 | 1,666 | 1,730 | 1,450 | 1,501 | 56,600 |
| 2024/08/02 | 1,915 | 1,915 | 1,784 | 1,792 | 55,100 |
| 2024/08/01 | 2,100 | 2,100 | 2,003 | 2,018 | 21,800 |
| 2024/07/31 | 2,101 | 2,119 | 2,060 | 2,119 | 12,900 |
| 2024/07/30 | 2,049 | 2,148 | 2,020 | 2,125 | 45,400 |
| 2024/07/29 | 2,045 | 2,076 | 2,035 | 2,053 | 12,600 |
| 2024/07/26 | 2,004 | 2,058 | 1,989 | 2,030 | 17,300 |
| 2024/07/25 | 2,011 | 2,022 | 1,959 | 1,996 | 21,400 |
| 2024/07/24 | 2,056 | 2,067 | 2,001 | 2,006 | 18,600 |
| 2024/07/23 | 2,078 | 2,096 | 2,055 | 2,055 | 12,600 |
| 2024/07/22 | 2,096 | 2,096 | 2,071 | 2,073 | 9,300 |
| 2024/07/19 | 2,131 | 2,131 | 2,096 | 2,096 | 9,400 |
| 2024/07/18 | 2,143 | 2,173 | 2,136 | 2,141 | 10,400 |
| 2024/07/17 | 2,183 | 2,205 | 2,163 | 2,163 | 10,400 |
| 2024/07/16 | 2,193 | 2,212 | 2,155 | 2,155 | 15,900 |
| 2024/07/12 | 2,123 | 2,180 | 2,123 | 2,161 | 24,500 |
| 2024/07/11 | 2,099 | 2,122 | 2,077 | 2,122 | 8,300 |
| 2024/07/10 | 2,115 | 2,139 | 2,077 | 2,092 | 9,300 |
| 2024/07/09 | 2,120 | 2,137 | 2,109 | 2,114 | 13,000 |
| 2024/07/08 | 2,096 | 2,126 | 2,087 | 2,106 | 9,100 |
| 2024/07/05 | 2,113 | 2,124 | 2,094 | 2,100 | 6,100 |
| 2024/07/04 | 2,136 | 2,140 | 2,103 | 2,115 | 7,600 |
| 2024/07/03 | 2,117 | 2,130 | 2,100 | 2,121 | 9,200 |
| 2024/07/02 | 2,105 | 2,120 | 2,079 | 2,115 | 9,700 |
| 2024/07/01 | 2,132 | 2,132 | 2,062 | 2,069 | 10,400 |
| 2024/06/28 | 2,118 | 2,138 | 2,095 | 2,095 | 14,900 |
| 2024/06/27 | 2,158 | 2,160 | 2,105 | 2,105 | 13,500 |
| 2024/06/26 | 2,185 | 2,185 | 2,135 | 2,158 | 5,300 |
| 2024/06/25 | 2,163 | 2,189 | 2,146 | 2,166 | 8,400 |
| 2024/06/24 | 2,135 | 2,141 | 2,109 | 2,140 | 7,200 |
| 2024/06/21 | 2,139 | 2,156 | 2,114 | 2,114 | 9,000 |
| 2024/06/20 | 2,087 | 2,139 | 2,086 | 2,139 | 11,900 |
| 2024/06/19 | 2,094 | 2,116 | 2,079 | 2,079 | 9,500 |
| 2024/06/18 | 2,098 | 2,126 | 2,081 | 2,096 | 12,600 |
| 2024/06/17 | 2,132 | 2,133 | 2,084 | 2,086 | 16,400 |
| 2024/06/14 | 2,076 | 2,150 | 2,075 | 2,131 | 23,900 |
| 2024/06/13 | 2,077 | 2,109 | 2,077 | 2,078 | 8,500 |
| 2024/06/12 | 2,095 | 2,117 | 2,081 | 2,082 | 10,300 |
| 2024/06/11 | 2,106 | 2,111 | 2,085 | 2,095 | 4,300 |
| 2024/06/10 | 2,085 | 2,113 | 2,072 | 2,111 | 4,900 |
| 2024/06/07 | 2,058 | 2,101 | 2,058 | 2,085 | 8,900 |
| 2024/06/06 | 2,091 | 2,091 | 2,057 | 2,058 | 8,300 |
| 2024/06/05 | 2,110 | 2,134 | 2,098 | 2,098 | 6,700 |
| 2024/06/04 | 2,096 | 2,161 | 2,096 | 2,135 | 10,500 |
| 2024/06/03 | 2,093 | 2,125 | 2,072 | 2,096 | 9,800 |
| 2024/05/31 | 2,000 | 2,093 | 2,000 | 2,087 | 18,700 |
| 2024/05/30 | 2,023 | 2,046 | 1,983 | 1,983 | 22,800 |
| 2024/05/29 | 2,117 | 2,129 | 2,063 | 2,066 | 14,800 |
| 2024/05/28 | 2,083 | 2,159 | 2,083 | 2,132 | 16,100 |
| 2024/05/27 | 2,089 | 2,090 | 2,054 | 2,069 | 10,000 |
| 2024/05/24 | 2,074 | 2,084 | 2,053 | 2,067 | 12,800 |
| 2024/05/23 | 2,103 | 2,112 | 2,080 | 2,090 | 9,800 |
| 2024/05/22 | 2,112 | 2,144 | 2,098 | 2,114 | 14,300 |
| 2024/05/21 | 2,114 | 2,155 | 2,099 | 2,111 | 11,400 |
| 2024/05/20 | 2,058 | 2,155 | 2,045 | 2,111 | 29,700 |
| 2024/05/17 | 2,080 | 2,099 | 2,023 | 2,045 | 48,500 |
| 2024/05/16 | 2,140 | 2,150 | 2,047 | 2,065 | 39,200 |
| 2024/05/15 | 2,282 | 2,290 | 2,138 | 2,140 | 44,000 |
| 2024/05/14 | 2,222 | 2,328 | 2,220 | 2,250 | 45,800 |
| 2024/05/13 | 2,460 | 2,460 | 2,375 | 2,378 | 26,700 |
| 2024/05/10 | 2,422 | 2,429 | 2,381 | 2,407 | 8,300 |
| 2024/05/09 | 2,421 | 2,421 | 2,375 | 2,410 | 6,600 |
| 2024/05/08 | 2,417 | 2,433 | 2,401 | 2,421 | 7,800 |
| 2024/05/07 | 2,345 | 2,431 | 2,345 | 2,408 | 15,600 |
| 2024/05/02 | 2,380 | 2,380 | 2,326 | 2,334 | 17,700 |
| 2024/05/01 | 2,432 | 2,450 | 2,369 | 2,390 | 19,500 |
| 2024/04/30 | 2,502 | 2,531 | 2,421 | 2,449 | 14,900 |
| 2024/04/26 | 2,387 | 2,473 | 2,371 | 2,467 | 17,000 |
| 2024/04/25 | 2,444 | 2,453 | 2,380 | 2,380 | 12,000 |
| 2024/04/24 | 2,349 | 2,425 | 2,318 | 2,407 | 14,800 |
| 2024/04/23 | 2,353 | 2,354 | 2,300 | 2,335 | 9,100 |
| 2024/04/22 | 2,326 | 2,399 | 2,318 | 2,347 | 23,200 |
| 2024/04/19 | 2,299 | 2,380 | 2,266 | 2,320 | 57,700 |
| 2024/04/18 | 2,237 | 2,297 | 2,225 | 2,297 | 10,300 |
| 2024/04/17 | 2,224 | 2,278 | 2,201 | 2,247 | 16,800 |
| 2024/04/16 | 2,252 | 2,252 | 2,208 | 2,208 | 27,000 |
| 2024/04/15 | 2,300 | 2,300 | 2,257 | 2,282 | 10,900 |
| 2024/04/12 | 2,340 | 2,365 | 2,301 | 2,301 | 12,600 |
| 2024/04/11 | 2,377 | 2,377 | 2,340 | 2,340 | 3,800 |
| 2024/04/10 | 2,391 | 2,438 | 2,377 | 2,377 | 9,000 |
| 2024/04/09 | 2,363 | 2,403 | 2,327 | 2,370 | 22,000 |
| 2024/04/08 | 2,324 | 2,387 | 2,324 | 2,341 | 10,400 |
| 2024/04/05 | 2,315 | 2,373 | 2,298 | 2,298 | 25,300 |
| 2024/04/04 | 2,388 | 2,404 | 2,362 | 2,365 | 10,900 |
| 2024/04/03 | 2,420 | 2,431 | 2,354 | 2,388 | 16,800 |
| 2024/04/02 | 2,426 | 2,470 | 2,396 | 2,456 | 20,400 |
| 2024/04/01 | 2,525 | 2,534 | 2,424 | 2,424 | 19,600 |
| 2024/03/29 | 2,358 | 2,510 | 2,358 | 2,503 | 34,700 |
| 2024/03/28 | 2,340 | 2,389 | 2,333 | 2,357 | 36,900 |
| 2024/03/27 | 2,327 | 2,367 | 2,319 | 2,326 | 20,600 |
| 2024/03/26 | 2,300 | 2,338 | 2,276 | 2,333 | 27,100 |
| 2024/03/25 | 2,344 | 2,365 | 2,310 | 2,310 | 25,600 |
| 2024/03/22 | 2,390 | 2,390 | 2,345 | 2,354 | 29,500 |
| 2024/03/21 | 2,367 | 2,395 | 2,337 | 2,384 | 33,700 |
| 2024/03/19 | 2,398 | 2,402 | 2,355 | 2,375 | 27,600 |
| 2024/03/18 | 2,400 | 2,419 | 2,360 | 2,392 | 39,200 |
| 2024/03/15 | 2,471 | 2,471 | 2,415 | 2,416 | 35,500 |
| 2024/03/14 | 2,553 | 2,564 | 2,511 | 2,521 | 26,900 |
| 2024/03/13 | 2,619 | 2,643 | 2,535 | 2,562 | 32,000 |
| 2024/03/12 | 2,552 | 2,642 | 2,551 | 2,642 | 27,100 |
| 2024/03/11 | 2,635 | 2,647 | 2,565 | 2,587 | 29,400 |
| 2024/03/08 | 2,673 | 2,697 | 2,626 | 2,662 | 29,000 |
| 2024/03/07 | 2,773 | 2,803 | 2,688 | 2,695 | 32,000 |
| 2024/03/06 | 2,649 | 2,774 | 2,630 | 2,773 | 39,800 |
| 2024/03/05 | 2,610 | 2,664 | 2,586 | 2,661 | 21,300 |
| 2024/03/04 | 2,586 | 2,640 | 2,573 | 2,612 | 28,000 |
| 2024/03/01 | 2,647 | 2,647 | 2,556 | 2,560 | 30,000 |
| 2024/02/29 | 2,650 | 2,653 | 2,512 | 2,638 | 78,300 |
| 2024/02/28 | 2,700 | 2,830 | 2,673 | 2,697 | 68,400 |
| 2024/02/27 | 2,610 | 2,639 | 2,575 | 2,600 | 21,700 |
| 2024/02/26 | 2,630 | 2,646 | 2,569 | 2,625 | 25,900 |
| 2024/02/22 | 2,683 | 2,683 | 2,621 | 2,643 | 28,500 |
| 2024/02/21 | 2,772 | 2,772 | 2,632 | 2,660 | 34,000 |
| 2024/02/20 | 2,727 | 2,776 | 2,684 | 2,765 | 34,900 |
| 2024/02/19 | 2,570 | 2,711 | 2,551 | 2,687 | 37,300 |
| 2024/02/16 | 2,486 | 2,601 | 2,427 | 2,569 | 49,800 |
| 2024/02/15 | 2,550 | 2,593 | 2,473 | 2,473 | 38,700 |
| 2024/02/14 | 2,500 | 2,655 | 2,500 | 2,578 | 117,400 |
| 2024/02/13 | 2,867 | 2,867 | 2,751 | 2,835 | 35,500 |
| 2024/02/09 | 2,830 | 2,888 | 2,780 | 2,803 | 18,100 |
| 2024/02/08 | 2,820 | 2,848 | 2,698 | 2,831 | 30,200 |
| 2024/02/07 | 2,899 | 2,902 | 2,856 | 2,863 | 7,900 |
| 2024/02/06 | 2,950 | 2,950 | 2,896 | 2,910 | 7,500 |
| 2024/02/05 | 2,927 | 2,950 | 2,893 | 2,950 | 6,600 |
| 2024/02/02 | 2,870 | 2,923 | 2,870 | 2,915 | 9,100 |
| 2024/02/01 | 2,910 | 2,964 | 2,880 | 2,890 | 7,500 |
| 2024/01/31 | 2,938 | 2,970 | 2,846 | 2,951 | 16,800 |
| 2024/01/30 | 2,953 | 2,993 | 2,950 | 2,962 | 11,800 |
| 2024/01/29 | 2,954 | 2,963 | 2,935 | 2,951 | 4,300 |
| 2024/01/26 | 2,929 | 2,989 | 2,917 | 2,954 | 12,900 |
| 2024/01/25 | 2,940 | 2,943 | 2,849 | 2,929 | 13,000 |
| 2024/01/24 | 2,860 | 2,918 | 2,848 | 2,917 | 7,900 |
| 2024/01/23 | 2,945 | 2,945 | 2,860 | 2,860 | 14,100 |
| 2024/01/22 | 2,836 | 2,932 | 2,821 | 2,920 | 23,200 |
| 2024/01/19 | 2,808 | 2,810 | 2,760 | 2,803 | 15,200 |
| 2024/01/18 | 2,772 | 2,792 | 2,736 | 2,762 | 13,200 |
| 2024/01/17 | 2,766 | 2,829 | 2,723 | 2,752 | 31,500 |
| 2024/01/16 | 2,825 | 2,840 | 2,721 | 2,731 | 19,400 |
| 2024/01/15 | 2,791 | 2,844 | 2,772 | 2,824 | 11,200 |
| 2024/01/12 | 2,871 | 2,882 | 2,760 | 2,811 | 23,000 |
| 2024/01/11 | 2,887 | 2,903 | 2,859 | 2,900 | 16,200 |
| 2024/01/10 | 2,894 | 2,908 | 2,873 | 2,882 | 9,000 |
| 2024/01/09 | 2,864 | 2,925 | 2,864 | 2,894 | 15,500 |
| 2024/01/05 | 2,989 | 2,989 | 2,854 | 2,855 | 23,400 |
| 2024/01/04 | 2,932 | 3,010 | 2,880 | 2,994 | 19,400 |