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 |
|---|---|---|---|---|---|
| 2024/10/04 | 393 | 396 | 390 | 392 | 132,500 |
| 2024/10/03 | 388 | 395 | 386 | 390 | 228,900 |
| 2024/10/02 | 383 | 388 | 382 | 383 | 135,600 |
| 2024/10/01 | 386 | 390 | 382 | 389 | 105,000 |
| 2024/09/30 | 385 | 397 | 383 | 383 | 263,300 |
| 2024/09/27 | 385 | 404 | 385 | 401 | 405,900 |
| 2024/09/26 | 384 | 385 | 379 | 382 | 169,500 |
| 2024/09/25 | 383 | 386 | 381 | 383 | 97,200 |
| 2024/09/24 | 389 | 390 | 381 | 383 | 104,900 |
| 2024/09/20 | 390 | 393 | 387 | 388 | 115,600 |
| 2024/09/19 | 380 | 386 | 379 | 385 | 144,000 |
| 2024/09/18 | 383 | 384 | 374 | 374 | 101,100 |
| 2024/09/17 | 379 | 383 | 374 | 377 | 131,300 |
| 2024/09/13 | 385 | 389 | 381 | 382 | 113,100 |
| 2024/09/12 | 390 | 394 | 385 | 387 | 176,500 |
| 2024/09/11 | 388 | 394 | 376 | 379 | 173,200 |
| 2024/09/10 | 388 | 391 | 384 | 384 | 112,100 |
| 2024/09/09 | 375 | 388 | 372 | 388 | 246,900 |
| 2024/09/06 | 396 | 398 | 386 | 386 | 228,200 |
| 2024/09/05 | 395 | 402 | 391 | 395 | 175,500 |
| 2024/09/04 | 405 | 409 | 395 | 395 | 440,400 |
| 2024/09/03 | 432 | 433 | 421 | 421 | 336,200 |
| 2024/09/02 | 418 | 432 | 414 | 427 | 392,300 |
| 2024/08/30 | 411 | 417 | 409 | 411 | 187,900 |
| 2024/08/29 | 401 | 411 | 401 | 405 | 164,500 |
| 2024/08/28 | 404 | 406 | 399 | 405 | 179,700 |
| 2024/08/27 | 401 | 408 | 399 | 408 | 194,600 |
| 2024/08/26 | 398 | 404 | 395 | 404 | 179,900 |
| 2024/08/23 | 404 | 405 | 398 | 402 | 140,000 |
| 2024/08/22 | 401 | 406 | 399 | 404 | 111,600 |
| 2024/08/21 | 403 | 404 | 398 | 404 | 175,100 |
| 2024/08/20 | 403 | 412 | 401 | 409 | 238,800 |
| 2024/08/19 | 401 | 404 | 393 | 396 | 215,900 |
| 2024/08/16 | 401 | 408 | 397 | 401 | 269,800 |
| 2024/08/15 | 395 | 399 | 389 | 394 | 253,200 |
| 2024/08/14 | 415 | 418 | 390 | 403 | 1,191,600 |
| 2024/08/13 | 362 | 392 | 362 | 392 | 403,100 |
| 2024/08/09 | 361 | 380 | 358 | 365 | 522,200 |
| 2024/08/08 | 370 | 384 | 366 | 377 | 406,500 |
| 2024/08/07 | 369 | 389 | 369 | 376 | 599,200 |
| 2024/08/06 | 350 | 380 | 350 | 377 | 672,300 |
| 2024/08/05 | 360 | 372 | 319 | 326 | 2,019,400 |
| 2024/08/02 | 403 | 404 | 388 | 396 | 1,007,000 |
| 2024/08/01 | 419 | 420 | 410 | 413 | 208,900 |
| 2024/07/31 | 413 | 422 | 411 | 421 | 157,200 |
| 2024/07/30 | 411 | 417 | 409 | 416 | 280,500 |
| 2024/07/29 | 415 | 417 | 410 | 412 | 281,000 |
| 2024/07/26 | 418 | 422 | 413 | 413 | 346,800 |
| 2024/07/25 | 422 | 425 | 416 | 418 | 449,300 |
| 2024/07/24 | 439 | 442 | 428 | 428 | 299,200 |
| 2024/07/23 | 434 | 439 | 433 | 439 | 224,600 |
| 2024/07/22 | 441 | 443 | 428 | 428 | 456,500 |
| 2024/07/19 | 442 | 443 | 436 | 439 | 274,400 |
| 2024/07/18 | 444 | 449 | 441 | 442 | 221,200 |
| 2024/07/17 | 443 | 451 | 441 | 446 | 354,400 |
| 2024/07/16 | 452 | 453 | 440 | 440 | 333,900 |
| 2024/07/12 | 437 | 460 | 437 | 454 | 665,200 |
| 2024/07/11 | 444 | 444 | 435 | 438 | 236,400 |
| 2024/07/10 | 446 | 446 | 436 | 437 | 443,500 |
| 2024/07/09 | 452 | 455 | 447 | 447 | 154,700 |
| 2024/07/08 | 459 | 462 | 450 | 451 | 181,300 |
| 2024/07/05 | 454 | 459 | 451 | 454 | 230,000 |
| 2024/07/04 | 453 | 455 | 450 | 453 | 187,800 |
| 2024/07/03 | 444 | 453 | 444 | 451 | 372,600 |
| 2024/07/02 | 439 | 443 | 435 | 443 | 282,000 |
| 2024/07/01 | 442 | 445 | 436 | 440 | 329,500 |
| 2024/06/28 | 454 | 454 | 441 | 441 | 310,100 |
| 2024/06/27 | 447 | 454 | 447 | 450 | 216,200 |
| 2024/06/26 | 453 | 454 | 446 | 454 | 215,400 |
| 2024/06/25 | 446 | 452 | 446 | 447 | 179,900 |
| 2024/06/24 | 442 | 449 | 442 | 449 | 133,000 |
| 2024/06/21 | 450 | 452 | 442 | 442 | 170,500 |
| 2024/06/20 | 445 | 450 | 445 | 447 | 127,600 |
| 2024/06/19 | 444 | 451 | 441 | 446 | 215,000 |
| 2024/06/18 | 435 | 447 | 435 | 440 | 212,800 |
| 2024/06/17 | 438 | 440 | 431 | 434 | 248,300 |
| 2024/06/14 | 440 | 449 | 440 | 443 | 236,700 |
| 2024/06/13 | 458 | 459 | 447 | 448 | 231,000 |
| 2024/06/12 | 452 | 462 | 451 | 456 | 224,100 |
| 2024/06/11 | 458 | 460 | 447 | 450 | 225,400 |
| 2024/06/10 | 449 | 459 | 448 | 455 | 200,800 |
| 2024/06/07 | 438 | 454 | 438 | 452 | 338,400 |
| 2024/06/06 | 445 | 448 | 438 | 438 | 170,200 |
| 2024/06/05 | 445 | 448 | 439 | 440 | 182,100 |
| 2024/06/04 | 439 | 447 | 438 | 445 | 327,300 |
| 2024/06/03 | 440 | 442 | 433 | 435 | 218,200 |
| 2024/05/31 | 426 | 437 | 425 | 436 | 297,900 |
| 2024/05/30 | 425 | 427 | 420 | 426 | 326,700 |
| 2024/05/29 | 438 | 440 | 431 | 431 | 215,800 |
| 2024/05/28 | 439 | 446 | 438 | 441 | 298,800 |
| 2024/05/27 | 442 | 442 | 431 | 439 | 304,700 |
| 2024/05/24 | 441 | 451 | 439 | 440 | 375,600 |
| 2024/05/23 | 455 | 456 | 440 | 446 | 378,400 |
| 2024/05/22 | 453 | 462 | 448 | 451 | 478,700 |
| 2024/05/21 | 473 | 484 | 451 | 453 | 696,500 |
| 2024/05/20 | 451 | 475 | 450 | 462 | 781,300 |
| 2024/05/17 | 432 | 450 | 429 | 448 | 666,700 |
| 2024/05/16 | 421 | 431 | 414 | 430 | 1,106,300 |
| 2024/05/15 | 414 | 432 | 410 | 413 | 2,778,400 |
| 2024/05/14 | 486 | 493 | 486 | 490 | 258,300 |
| 2024/05/13 | 486 | 489 | 482 | 484 | 374,900 |
| 2024/05/10 | 495 | 496 | 484 | 488 | 462,900 |
| 2024/05/09 | 495 | 501 | 489 | 498 | 299,300 |
| 2024/05/08 | 498 | 507 | 495 | 496 | 190,600 |
| 2024/05/07 | 497 | 504 | 497 | 500 | 234,300 |
| 2024/05/02 | 495 | 500 | 493 | 493 | 194,900 |
| 2024/05/01 | 498 | 502 | 496 | 497 | 163,500 |
| 2024/04/30 | 498 | 502 | 495 | 502 | 213,400 |
| 2024/04/26 | 494 | 497 | 490 | 491 | 260,700 |
| 2024/04/25 | 496 | 503 | 495 | 495 | 192,900 |
| 2024/04/24 | 496 | 501 | 494 | 498 | 268,200 |
| 2024/04/23 | 494 | 495 | 488 | 491 | 253,000 |
| 2024/04/22 | 491 | 493 | 483 | 490 | 376,600 |
| 2024/04/19 | 501 | 507 | 484 | 491 | 582,900 |
| 2024/04/18 | 488 | 509 | 487 | 506 | 374,500 |
| 2024/04/17 | 493 | 503 | 485 | 494 | 436,600 |
| 2024/04/16 | 509 | 511 | 482 | 493 | 1,304,200 |
| 2024/04/15 | 510 | 516 | 509 | 512 | 417,200 |
| 2024/04/12 | 524 | 526 | 514 | 515 | 569,800 |
| 2024/04/11 | 522 | 526 | 521 | 524 | 233,600 |
| 2024/04/10 | 525 | 529 | 522 | 524 | 245,000 |
| 2024/04/09 | 525 | 533 | 519 | 524 | 382,000 |
| 2024/04/08 | 526 | 526 | 517 | 522 | 373,200 |
| 2024/04/05 | 515 | 525 | 511 | 525 | 764,100 |
| 2024/04/04 | 531 | 533 | 521 | 523 | 490,000 |
| 2024/04/03 | 530 | 536 | 523 | 529 | 387,800 |
| 2024/04/02 | 542 | 544 | 530 | 534 | 569,100 |
| 2024/04/01 | 551 | 557 | 541 | 544 | 639,100 |
| 2024/03/29 | 543 | 554 | 541 | 544 | 430,000 |
| 2024/03/28 | 545 | 550 | 542 | 542 | 209,500 |
| 2024/03/27 | 550 | 550 | 542 | 542 | 337,500 |
| 2024/03/26 | 549 | 549 | 540 | 544 | 362,300 |
| 2024/03/25 | 545 | 568 | 545 | 552 | 799,900 |
| 2024/03/22 | 551 | 554 | 539 | 544 | 542,900 |
| 2024/03/21 | 538 | 543 | 534 | 542 | 655,600 |
| 2024/03/19 | 530 | 530 | 521 | 528 | 463,400 |
| 2024/03/18 | 528 | 537 | 524 | 533 | 555,900 |
| 2024/03/15 | 525 | 527 | 516 | 524 | 581,800 |
| 2024/03/14 | 523 | 529 | 516 | 526 | 697,600 |
| 2024/03/13 | 549 | 555 | 513 | 521 | 2,340,600 |
| 2024/03/12 | 533 | 543 | 526 | 541 | 619,900 |
| 2024/03/11 | 545 | 553 | 534 | 538 | 761,900 |
| 2024/03/08 | 544 | 572 | 544 | 559 | 687,600 |
| 2024/03/07 | 553 | 585 | 546 | 554 | 1,107,700 |
| 2024/03/06 | 533 | 551 | 530 | 550 | 533,700 |
| 2024/03/05 | 543 | 547 | 535 | 535 | 597,000 |
| 2024/03/04 | 547 | 558 | 545 | 547 | 506,200 |
| 2024/03/01 | 554 | 557 | 547 | 547 | 436,100 |
| 2024/02/29 | 561 | 562 | 550 | 555 | 394,900 |
| 2024/02/28 | 569 | 579 | 563 | 565 | 664,500 |
| 2024/02/27 | 553 | 570 | 553 | 564 | 791,500 |
| 2024/02/26 | 538 | 551 | 528 | 545 | 607,500 |
| 2024/02/22 | 553 | 556 | 533 | 538 | 732,300 |
| 2024/02/21 | 550 | 553 | 544 | 546 | 435,400 |
| 2024/02/20 | 558 | 566 | 549 | 555 | 489,200 |
| 2024/02/19 | 550 | 556 | 545 | 554 | 606,200 |
| 2024/02/16 | 520 | 555 | 515 | 555 | 1,195,300 |
| 2024/02/15 | 533 | 535 | 508 | 513 | 1,727,100 |
| 2024/02/14 | 557 | 559 | 546 | 553 | 644,400 |
| 2024/02/13 | 563 | 570 | 558 | 567 | 521,000 |
| 2024/02/09 | 568 | 573 | 555 | 556 | 565,200 |
| 2024/02/08 | 580 | 582 | 564 | 574 | 1,097,500 |
| 2024/02/07 | 547 | 573 | 540 | 567 | 1,637,600 |
| 2024/02/06 | 554 | 556 | 549 | 551 | 267,800 |
| 2024/02/05 | 550 | 562 | 546 | 556 | 474,200 |
| 2024/02/02 | 545 | 554 | 543 | 548 | 346,400 |
| 2024/02/01 | 551 | 552 | 543 | 544 | 519,300 |
| 2024/01/31 | 564 | 564 | 553 | 558 | 699,700 |
| 2024/01/30 | 580 | 590 | 556 | 563 | 1,347,800 |
| 2024/01/29 | 552 | 553 | 547 | 547 | 218,300 |
| 2024/01/26 | 554 | 561 | 547 | 547 | 422,700 |
| 2024/01/25 | 568 | 568 | 551 | 563 | 449,000 |
| 2024/01/24 | 566 | 573 | 560 | 565 | 473,100 |
| 2024/01/23 | 595 | 595 | 567 | 569 | 993,500 |
| 2024/01/22 | 550 | 585 | 546 | 582 | 1,292,500 |
| 2024/01/19 | 537 | 545 | 531 | 544 | 562,900 |
| 2024/01/18 | 520 | 530 | 520 | 530 | 531,800 |
| 2024/01/17 | 538 | 541 | 523 | 523 | 905,900 |
| 2024/01/16 | 541 | 545 | 534 | 536 | 511,100 |
| 2024/01/15 | 541 | 545 | 538 | 544 | 309,000 |
| 2024/01/12 | 541 | 542 | 530 | 539 | 760,000 |
| 2024/01/11 | 552 | 553 | 540 | 543 | 623,300 |
| 2024/01/10 | 548 | 556 | 545 | 552 | 508,800 |
| 2024/01/09 | 550 | 555 | 543 | 550 | 725,100 |
| 2024/01/05 | 554 | 556 | 538 | 542 | 850,900 |
| 2024/01/04 | 538 | 553 | 526 | 552 | 775,500 |
| 2023/12/29 | 557 | 557 | 545 | 548 | 565,100 |
| 2023/12/28 | 535 | 557 | 525 | 555 | 1,115,300 |
| 2023/12/27 | 530 | 543 | 528 | 530 | 970,000 |
| 2023/12/26 | 520 | 537 | 520 | 525 | 953,800 |
| 2023/12/25 | 538 | 540 | 519 | 520 | 917,500 |
| 2023/12/22 | 545 | 552 | 534 | 537 | 713,300 |
| 2023/12/21 | 536 | 539 | 530 | 537 | 532,900 |
| 2023/12/20 | 545 | 553 | 540 | 546 | 635,700 |
| 2023/12/19 | 532 | 539 | 528 | 538 | 501,600 |
| 2023/12/18 | 532 | 539 | 527 | 531 | 447,900 |
| 2023/12/15 | 532 | 542 | 529 | 538 | 440,300 |
| 2023/12/14 | 554 | 559 | 530 | 532 | 685,600 |
| 2023/12/13 | 540 | 552 | 539 | 548 | 568,300 |
| 2023/12/12 | 551 | 555 | 540 | 540 | 668,600 |