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
2026/03/11 1,715 1,740 1,675 1,715 10,200
2026/03/10 1,660 1,699 1,641 1,687 12,900
2026/03/09 1,666 1,666 1,590 1,631 27,300
2026/03/06 1,677 1,739 1,671 1,706 9,200
2026/03/05 1,662 1,716 1,643 1,700 20,700
2026/03/04 1,650 1,655 1,600 1,631 34,400
2026/03/03 1,726 1,726 1,674 1,674 25,600
2026/03/02 1,748 1,765 1,715 1,742 7,400
2026/02/27 1,704 1,770 1,704 1,750 12,600
2026/02/26 1,716 1,749 1,714 1,726 17,000
2026/02/25 1,639 1,715 1,639 1,697 16,200
2026/02/24 1,651 1,651 1,621 1,631 18,500
2026/02/20 1,668 1,704 1,661 1,662 23,200
2026/02/19 1,690 1,696 1,635 1,657 30,900
2026/02/18 1,680 1,698 1,560 1,696 53,600
2026/02/17 1,700 1,747 1,682 1,684 33,100
2026/02/16 1,995 1,995 1,651 1,696 92,500
2026/02/13 2,017 2,019 1,955 1,955 12,400
2026/02/12 2,030 2,041 2,002 2,014 7,900
2026/02/10 1,945 2,028 1,945 2,028 9,000
2026/02/09 1,978 1,978 1,912 1,944 12,100
2026/02/06 2,094 2,094 1,944 1,953 19,000
2026/02/05 1,980 2,100 1,980 2,100 10,000
2026/02/04 2,051 2,051 1,941 1,960 21,900
2026/02/03 2,037 2,074 2,037 2,052 6,200
2026/02/02 2,050 2,093 2,050 2,050 6,400
2026/01/30 2,072 2,079 2,029 2,031 7,600
2026/01/29 2,035 2,064 2,002 2,026 8,100
2026/01/28 2,071 2,071 2,028 2,033 6,400
2026/01/27 2,101 2,101 2,082 2,082 5,900
2026/01/26 2,135 2,139 2,092 2,095 12,400
2026/01/23 2,183 2,183 2,133 2,133 3,900
2026/01/22 2,127 2,169 2,127 2,150 3,800
2026/01/21 2,129 2,150 2,112 2,127 9,700
2026/01/20 2,211 2,250 2,137 2,140 12,700
2026/01/19 2,262 2,262 2,210 2,211 2,500
2026/01/16 2,216 2,252 2,185 2,229 5,500
2026/01/15 2,245 2,268 2,195 2,216 7,600
2026/01/14 2,225 2,279 2,195 2,245 5,400
2026/01/13 2,195 2,245 2,189 2,232 7,700
2026/01/09 2,215 2,250 2,200 2,200 6,300
2026/01/08 2,200 2,249 2,161 2,215 10,900
2026/01/07 2,203 2,220 2,200 2,200 1,900
2026/01/06 2,127 2,224 2,127 2,220 9,800
2026/01/05 2,132 2,142 2,100 2,103 8,700

このページの先頭へ