ＱＤレーザ(6613)の株価時系列情報
ＱＤレーザ(6613)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 275 | 276 | 259 | 263 | 797,200 |
| 2025/07/30 | 267 | 274 | 267 | 272 | 244,600 |
| 2025/07/29 | 279 | 279 | 263 | 270 | 707,000 |
| 2025/07/28 | 268 | 278 | 267 | 278 | 553,000 |
| 2025/07/25 | 264 | 270 | 261 | 266 | 529,700 |
| 2025/07/24 | 267 | 268 | 258 | 265 | 682,300 |
| 2025/07/23 | 246 | 266 | 244 | 264 | 1,331,700 |
| 2025/07/22 | 251 | 253 | 242 | 244 | 398,500 |
| 2025/07/18 | 242 | 254 | 239 | 248 | 546,300 |
| 2025/07/17 | 244 | 245 | 240 | 241 | 246,300 |
| 2025/07/16 | 242 | 253 | 236 | 244 | 815,100 |
| 2025/07/15 | 246 | 246 | 239 | 239 | 364,300 |
| 2025/07/14 | 254 | 258 | 242 | 247 | 710,800 |
| 2025/07/11 | 249 | 270 | 247 | 252 | 2,322,500 |
| 2025/07/10 | 246 | 249 | 235 | 245 | 1,205,700 |
| 2025/07/09 | 225 | 234 | 224 | 233 | 413,100 |
| 2025/07/08 | 223 | 225 | 220 | 223 | 258,800 |
| 2025/07/07 | 221 | 224 | 216 | 221 | 321,400 |
| 2025/07/04 | 227 | 227 | 220 | 220 | 324,100 |
| 2025/07/03 | 223 | 227 | 222 | 222 | 188,100 |
| 2025/07/02 | 225 | 225 | 222 | 222 | 363,200 |
| 2025/07/01 | 231 | 231 | 226 | 227 | 404,100 |
| 2025/06/30 | 237 | 239 | 233 | 233 | 222,800 |
| 2025/06/27 | 235 | 239 | 235 | 235 | 188,400 |
| 2025/06/26 | 237 | 237 | 232 | 235 | 246,300 |
| 2025/06/25 | 238 | 239 | 233 | 234 | 178,000 |
| 2025/06/24 | 234 | 240 | 228 | 237 | 374,700 |
| 2025/06/23 | 235 | 236 | 226 | 228 | 481,400 |
| 2025/06/20 | 241 | 244 | 237 | 237 | 243,900 |
| 2025/06/19 | 246 | 249 | 242 | 242 | 267,100 |
| 2025/06/18 | 248 | 252 | 245 | 246 | 344,600 |
| 2025/06/17 | 248 | 253 | 246 | 248 | 395,200 |
| 2025/06/16 | 236 | 250 | 236 | 246 | 569,500 |
| 2025/06/13 | 248 | 248 | 236 | 236 | 769,200 |
| 2025/06/12 | 252 | 255 | 249 | 251 | 278,500 |
| 2025/06/11 | 244 | 252 | 243 | 252 | 346,200 |
| 2025/06/10 | 240 | 245 | 240 | 245 | 282,600 |
| 2025/06/09 | 244 | 245 | 240 | 240 | 311,200 |
| 2025/06/06 | 243 | 249 | 242 | 244 | 266,500 |
| 2025/06/05 | 245 | 249 | 244 | 245 | 333,500 |
| 2025/06/04 | 251 | 253 | 247 | 247 | 313,200 |
| 2025/06/03 | 253 | 254 | 248 | 252 | 220,900 |
| 2025/06/02 | 257 | 257 | 251 | 253 | 252,400 |
| 2025/05/30 | 260 | 262 | 257 | 259 | 237,900 |
| 2025/05/29 | 264 | 266 | 260 | 261 | 259,800 |
| 2025/05/28 | 267 | 267 | 262 | 264 | 200,800 |
| 2025/05/27 | 267 | 274 | 259 | 261 | 390,600 |
| 2025/05/26 | 263 | 268 | 262 | 264 | 276,300 |
| 2025/05/23 | 259 | 261 | 253 | 260 | 338,500 |
| 2025/05/22 | 261 | 262 | 255 | 259 | 310,000 |
| 2025/05/21 | 266 | 270 | 264 | 265 | 323,600 |
| 2025/05/20 | 268 | 270 | 266 | 268 | 129,300 |
| 2025/05/19 | 268 | 271 | 265 | 265 | 197,900 |
| 2025/05/16 | 278 | 278 | 267 | 272 | 220,600 |
| 2025/05/15 | 289 | 290 | 278 | 278 | 295,500 |
| 2025/05/14 | 295 | 296 | 287 | 295 | 189,900 |
| 2025/05/13 | 294 | 296 | 291 | 295 | 185,500 |
| 2025/05/12 | 287 | 290 | 286 | 289 | 109,300 |
| 2025/05/09 | 289 | 291 | 287 | 287 | 122,800 |
| 2025/05/08 | 285 | 289 | 285 | 286 | 89,500 |
| 2025/05/07 | 287 | 288 | 282 | 286 | 91,600 |
| 2025/05/02 | 287 | 293 | 287 | 289 | 69,300 |
| 2025/05/01 | 292 | 293 | 287 | 287 | 60,800 |
| 2025/04/30 | 289 | 292 | 284 | 292 | 105,500 |
| 2025/04/28 | 287 | 289 | 284 | 286 | 99,300 |
| 2025/04/25 | 281 | 287 | 279 | 287 | 145,800 |
| 2025/04/24 | 284 | 285 | 278 | 278 | 71,400 |
| 2025/04/23 | 280 | 283 | 278 | 278 | 126,700 |
| 2025/04/22 | 276 | 281 | 273 | 273 | 127,700 |
| 2025/04/21 | 280 | 283 | 275 | 277 | 196,200 |
| 2025/04/18 | 277 | 282 | 273 | 282 | 133,200 |
| 2025/04/17 | 268 | 274 | 267 | 272 | 67,900 |
| 2025/04/16 | 273 | 276 | 266 | 268 | 105,000 |
| 2025/04/15 | 278 | 279 | 272 | 272 | 117,000 |
| 2025/04/14 | 280 | 286 | 277 | 278 | 163,200 |
| 2025/04/11 | 257 | 276 | 253 | 276 | 209,100 |
| 2025/04/10 | 275 | 275 | 263 | 265 | 366,700 |
| 2025/04/09 | 250 | 251 | 236 | 243 | 303,700 |
| 2025/04/08 | 244 | 261 | 244 | 254 | 371,900 |
| 2025/04/07 | 220 | 243 | 220 | 228 | 803,500 |
| 2025/04/04 | 279 | 281 | 257 | 268 | 454,300 |
| 2025/04/03 | 277 | 290 | 275 | 285 | 326,100 |
| 2025/04/02 | 301 | 301 | 293 | 293 | 150,000 |
| 2025/04/01 | 308 | 308 | 298 | 299 | 170,700 |
| 2025/03/31 | 309 | 310 | 301 | 303 | 230,100 |
| 2025/03/28 | 316 | 320 | 315 | 315 | 120,200 |
| 2025/03/27 | 320 | 323 | 314 | 317 | 152,100 |
| 2025/03/26 | 320 | 325 | 318 | 320 | 106,500 |
| 2025/03/25 | 321 | 322 | 317 | 320 | 87,800 |
| 2025/03/24 | 326 | 327 | 318 | 320 | 106,900 |
| 2025/03/21 | 330 | 334 | 325 | 326 | 175,400 |
| 2025/03/19 | 335 | 341 | 330 | 330 | 182,500 |
| 2025/03/18 | 336 | 336 | 330 | 332 | 172,800 |
| 2025/03/17 | 338 | 338 | 330 | 334 | 122,600 |
| 2025/03/14 | 327 | 332 | 324 | 332 | 211,800 |
| 2025/03/13 | 327 | 327 | 322 | 324 | 81,100 |
| 2025/03/12 | 325 | 325 | 319 | 323 | 98,800 |
| 2025/03/11 | 318 | 322 | 310 | 319 | 232,100 |
| 2025/03/10 | 325 | 329 | 323 | 323 | 162,600 |
| 2025/03/07 | 316 | 324 | 314 | 322 | 150,800 |
| 2025/03/06 | 324 | 326 | 317 | 321 | 143,100 |
| 2025/03/05 | 316 | 323 | 314 | 319 | 106,800 |
| 2025/03/04 | 310 | 322 | 308 | 319 | 220,100 |
| 2025/03/03 | 329 | 331 | 313 | 314 | 338,800 |
| 2025/02/28 | 336 | 338 | 323 | 326 | 230,700 |
| 2025/02/27 | 338 | 342 | 331 | 342 | 157,600 |
| 2025/02/26 | 329 | 338 | 326 | 335 | 189,300 |
| 2025/02/25 | 324 | 335 | 322 | 331 | 340,200 |
| 2025/02/21 | 339 | 344 | 337 | 340 | 192,200 |
| 2025/02/20 | 344 | 344 | 338 | 338 | 189,600 |
| 2025/02/19 | 335 | 340 | 332 | 339 | 267,100 |
| 2025/02/18 | 344 | 350 | 337 | 343 | 348,600 |
| 2025/02/17 | 333 | 341 | 330 | 338 | 322,200 |
| 2025/02/14 | 325 | 339 | 322 | 330 | 690,300 |
| 2025/02/13 | 321 | 326 | 319 | 322 | 407,200 |
| 2025/02/12 | 314 | 321 | 313 | 317 | 228,400 |
| 2025/02/10 | 305 | 315 | 305 | 314 | 155,100 |
| 2025/02/07 | 307 | 309 | 305 | 305 | 99,600 |
| 2025/02/06 | 308 | 313 | 307 | 307 | 172,000 |
| 2025/02/05 | 304 | 308 | 302 | 308 | 181,600 |
| 2025/02/04 | 300 | 303 | 297 | 300 | 188,100 |
| 2025/02/03 | 302 | 302 | 295 | 295 | 237,200 |
| 2025/01/31 | 303 | 304 | 300 | 304 | 134,700 |
| 2025/01/30 | 311 | 311 | 302 | 302 | 175,500 |
| 2025/01/29 | 313 | 314 | 308 | 310 | 136,900 |
| 2025/01/28 | 311 | 314 | 309 | 311 | 173,400 |
| 2025/01/27 | 312 | 319 | 312 | 313 | 237,900 |
| 2025/01/24 | 307 | 315 | 306 | 312 | 338,700 |
| 2025/01/23 | 311 | 315 | 304 | 304 | 268,500 |
| 2025/01/22 | 302 | 311 | 298 | 311 | 393,700 |
| 2025/01/21 | 295 | 299 | 292 | 297 | 104,500 |
| 2025/01/20 | 284 | 295 | 284 | 294 | 199,100 |
| 2025/01/17 | 288 | 291 | 284 | 284 | 413,900 |
| 2025/01/16 | 300 | 300 | 288 | 290 | 499,600 |
| 2025/01/15 | 300 | 300 | 295 | 296 | 180,900 |
| 2025/01/14 | 304 | 305 | 294 | 296 | 517,900 |
| 2025/01/10 | 310 | 313 | 307 | 308 | 255,800 |
| 2025/01/09 | 320 | 323 | 310 | 310 | 521,500 |
| 2025/01/08 | 340 | 340 | 326 | 328 | 778,400 |
| 2025/01/07 | 317 | 338 | 313 | 335 | 913,200 |
| 2025/01/06 | 316 | 322 | 312 | 312 | 400,000 |
| 2024/12/30 | 309 | 319 | 306 | 306 | 512,300 |
| 2024/12/27 | 305 | 312 | 301 | 309 | 325,900 |
| 2024/12/26 | 300 | 307 | 298 | 300 | 619,200 |
| 2024/12/25 | 294 | 302 | 293 | 299 | 583,500 |
| 2024/12/24 | 301 | 301 | 291 | 294 | 432,300 |
| 2024/12/23 | 309 | 310 | 302 | 304 | 349,600 |
| 2024/12/20 | 312 | 319 | 308 | 309 | 375,000 |
| 2024/12/19 | 298 | 312 | 297 | 309 | 499,800 |
| 2024/12/18 | 320 | 325 | 304 | 305 | 724,000 |
| 2024/12/17 | 292 | 322 | 292 | 316 | 1,505,900 |
| 2024/12/16 | 294 | 299 | 291 | 291 | 425,300 |
| 2024/12/13 | 295 | 298 | 294 | 297 | 283,500 |
| 2024/12/12 | 299 | 302 | 294 | 295 | 247,400 |
| 2024/12/11 | 299 | 300 | 293 | 297 | 447,000 |
| 2024/12/10 | 303 | 306 | 298 | 299 | 313,900 |
| 2024/12/09 | 306 | 312 | 304 | 306 | 251,500 |
| 2024/12/06 | 308 | 312 | 303 | 306 | 293,700 |
| 2024/12/05 | 312 | 312 | 307 | 310 | 267,200 |
| 2024/12/04 | 322 | 322 | 305 | 306 | 589,700 |
| 2024/12/03 | 324 | 325 | 319 | 324 | 297,900 |
| 2024/12/02 | 323 | 329 | 321 | 323 | 184,600 |
| 2024/11/29 | 332 | 334 | 321 | 321 | 192,700 |
| 2024/11/28 | 319 | 336 | 319 | 333 | 258,100 |
| 2024/11/27 | 326 | 328 | 317 | 319 | 256,800 |
| 2024/11/26 | 336 | 336 | 326 | 329 | 189,600 |
| 2024/11/25 | 332 | 337 | 330 | 333 | 174,900 |
| 2024/11/22 | 335 | 339 | 326 | 328 | 231,800 |
| 2024/11/21 | 322 | 333 | 321 | 328 | 243,200 |
| 2024/11/20 | 324 | 330 | 320 | 320 | 215,900 |
| 2024/11/19 | 322 | 330 | 322 | 322 | 251,800 |
| 2024/11/18 | 331 | 335 | 323 | 323 | 315,800 |
| 2024/11/15 | 335 | 345 | 332 | 334 | 510,000 |
| 2024/11/14 | 353 | 356 | 347 | 347 | 234,000 |
| 2024/11/13 | 355 | 359 | 353 | 353 | 137,000 |
| 2024/11/12 | 359 | 364 | 356 | 356 | 201,200 |
| 2024/11/11 | 361 | 364 | 356 | 356 | 191,500 |
| 2024/11/08 | 368 | 371 | 360 | 362 | 244,200 |
| 2024/11/07 | 367 | 371 | 364 | 364 | 189,100 |
| 2024/11/06 | 363 | 368 | 361 | 361 | 128,900 |
| 2024/11/05 | 362 | 363 | 359 | 360 | 102,200 |
| 2024/11/01 | 365 | 367 | 358 | 360 | 132,000 |
| 2024/10/31 | 363 | 370 | 361 | 370 | 252,700 |
| 2024/10/30 | 360 | 365 | 358 | 365 | 190,700 |
| 2024/10/29 | 353 | 360 | 353 | 359 | 131,600 |
| 2024/10/28 | 345 | 357 | 343 | 353 | 184,200 |
| 2024/10/25 | 355 | 356 | 345 | 349 | 209,300 |
| 2024/10/24 | 350 | 360 | 349 | 357 | 215,800 |
| 2024/10/23 | 361 | 362 | 355 | 357 | 258,100 |
| 2024/10/22 | 372 | 372 | 363 | 365 | 185,600 |
| 2024/10/21 | 366 | 379 | 365 | 376 | 257,100 |
| 2024/10/18 | 370 | 386 | 362 | 366 | 666,100 |
| 2024/10/17 | 374 | 374 | 368 | 373 | 176,000 |
| 2024/10/16 | 375 | 376 | 371 | 372 | 202,200 |
| 2024/10/15 | 380 | 382 | 373 | 381 | 242,700 |
| 2024/10/11 | 380 | 383 | 370 | 383 | 423,900 |
| 2024/10/10 | 399 | 410 | 382 | 383 | 1,391,600 |
| 2024/10/09 | 391 | 392 | 380 | 385 | 304,800 |
| 2024/10/08 | 393 | 397 | 390 | 390 | 153,400 |
| 2024/10/07 | 397 | 401 | 395 | 397 | 107,700 |