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
2025/09/03 2,049 2,049 1,998 2,014 27,800
2025/09/02 2,024 2,065 2,024 2,049 19,500
2025/09/01 2,046 2,050 2,019 2,024 24,000
2025/08/29 2,055 2,064 2,051 2,054 15,100
2025/08/28 2,056 2,084 2,051 2,064 20,900
2025/08/27 2,081 2,086 2,049 2,056 34,600
2025/08/26 2,106 2,109 2,073 2,075 25,800
2025/08/25 2,145 2,158 2,112 2,112 30,500
2025/08/22 2,119 2,149 2,113 2,138 35,900
2025/08/21 2,071 2,125 2,063 2,111 43,100
2025/08/20 2,062 2,095 2,045 2,076 48,700
2025/08/19 2,058 2,074 2,035 2,069 67,300
2025/08/18 2,064 2,075 2,051 2,057 72,300
2025/08/15 2,066 2,089 2,040 2,063 255,000
2025/08/14 2,360 2,380 2,345 2,366 36,200
2025/08/13 2,372 2,398 2,340 2,377 10,300
2025/08/12 2,391 2,424 2,365 2,377 42,800
2025/08/08 2,388 2,388 2,309 2,341 9,000
2025/08/07 2,403 2,403 2,345 2,372 10,800
2025/08/06 2,360 2,416 2,360 2,403 10,700
2025/08/05 2,323 2,366 2,323 2,360 11,000
2025/08/04 2,266 2,299 2,259 2,297 6,500
2025/08/01 2,265 2,315 2,265 2,296 10,700
2025/07/31 2,267 2,293 2,259 2,261 9,500
2025/07/30 2,274 2,274 2,255 2,271 7,100
2025/07/29 2,272 2,303 2,265 2,267 13,300
2025/07/28 2,281 2,295 2,265 2,273 3,800
2025/07/25 2,295 2,315 2,268 2,276 9,500
2025/07/24 2,241 2,289 2,218 2,265 22,000
2025/07/23 2,240 2,250 2,208 2,218 9,500
2025/07/22 2,259 2,260 2,213 2,227 17,200
2025/07/18 2,251 2,319 2,246 2,261 29,800
2025/07/17 2,207 2,246 2,207 2,234 3,000
2025/07/16 2,204 2,239 2,198 2,207 15,200
2025/07/15 2,234 2,259 2,222 2,222 5,000
2025/07/14 2,253 2,289 2,228 2,250 8,500
2025/07/11 2,267 2,295 2,252 2,255 6,600
2025/07/10 2,308 2,315 2,260 2,267 7,900
2025/07/09 2,246 2,309 2,246 2,291 20,900
2025/07/08 2,197 2,246 2,197 2,229 12,300
2025/07/07 2,168 2,199 2,161 2,188 9,300
2025/07/04 2,185 2,191 2,163 2,168 4,400
2025/07/03 2,180 2,227 2,167 2,196 9,400
2025/07/02 2,240 2,240 2,171 2,174 17,200
2025/07/01 2,255 2,282 2,244 2,244 8,400
2025/06/30 2,277 2,308 2,249 2,255 20,300
2025/06/27 2,251 2,269 2,233 2,251 6,200
2025/06/26 2,282 2,297 2,244 2,245 22,300
2025/06/25 2,260 2,282 2,211 2,282 27,400
2025/06/24 2,210 2,254 2,210 2,254 23,000
2025/06/23 2,170 2,206 2,146 2,206 16,700
2025/06/20 2,209 2,240 2,170 2,181 29,600
2025/06/19 2,237 2,267 2,167 2,178 18,200
2025/06/18 2,146 2,230 2,145 2,226 35,200
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

このページの先頭へ