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

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
2026/03/19 1,641 1,707 1,510 1,546 15,979,900
2026/03/18 1,423 1,721 1,405 1,721 24,986,800
2026/03/17 1,620 1,708 1,374 1,450 32,272,500
2026/03/16 1,140 1,440 1,140 1,440 15,285,300
2026/03/13 1,159 1,294 1,086 1,140 28,227,500
2026/03/12 1,100 1,100 1,100 1,100 341,300
2026/03/11 900 980 876 950 12,595,600
2026/03/10 866 895 800 875 8,776,300
2026/03/09 794 837 754 816 7,072,000
2026/03/06 979 992 858 859 11,169,200
2026/03/05 897 960 862 934 16,879,800
2026/03/04 843 887 777 810 10,545,500
2026/03/03 824 929 824 888 17,227,200
2026/03/02 720 805 718 779 4,899,700
2026/02/27 732 795 720 763 7,107,200
2026/02/26 667 747 656 747 5,034,500
2026/02/25 681 709 637 647 3,422,500
2026/02/24 714 732 654 662 3,414,000
2026/02/20 741 763 673 724 5,362,500
2026/02/19 777 835 732 771 8,742,400
2026/02/18 731 788 721 788 2,345,800
2026/02/17 728 730 655 688 8,553,400
2026/02/16 645 715 615 715 7,495,000
2026/02/13 615 665 558 615 5,901,100
2026/02/12 627 645 605 635 3,104,000
2026/02/10 627 666 613 631 4,904,300
2026/02/09 670 716 621 627 13,105,600
2026/02/06 552 632 529 619 11,800,300
2026/02/05 530 610 521 542 7,805,200
2026/02/04 580 600 541 550 10,183,400
2026/02/03 524 570 502 570 4,485,700
2026/02/02 468 528 458 490 7,128,600
2026/01/30 425 459 414 454 2,335,300
2026/01/29 413 426 402 420 1,083,300
2026/01/28 403 419 398 417 863,000
2026/01/27 408 409 396 403 752,300
2026/01/26 420 426 407 416 828,200
2026/01/23 431 439 417 428 838,100
2026/01/22 452 459 424 431 1,211,700
2026/01/21 430 474 423 446 2,220,400
2026/01/20 468 469 438 438 1,170,900
2026/01/19 464 476 444 463 1,819,000
2026/01/16 481 505 451 465 4,329,400
2026/01/15 401 485 398 473 6,287,700
2026/01/14 396 410 385 405 1,324,400
2026/01/13 372 404 369 396 2,658,200
2026/01/09 360 367 347 354 667,300
2026/01/08 354 365 344 359 952,100
2026/01/07 357 379 345 352 4,163,000
2026/01/06 336 339 332 335 438,000
2026/01/05 327 335 325 333 432,900
2025/12/30 325 326 318 319 189,600
2025/12/29 324 331 317 325 384,400
2025/12/26 318 319 313 316 416,700
2025/12/25 310 318 310 314 408,600
2025/12/24 307 317 307 311 403,200
2025/12/23 313 314 306 308 355,100
2025/12/22 310 319 309 314 523,500
2025/12/19 299 303 295 300 521,700
2025/12/18 299 301 293 299 427,300
2025/12/17 312 313 302 305 428,500
2025/12/16 320 321 312 313 264,800
2025/12/15 321 324 317 323 284,600
2025/12/12 330 334 321 324 408,600
2025/12/11 346 348 330 330 457,600
2025/12/10 347 354 341 346 271,600
2025/12/09 356 360 346 348 272,200
2025/12/08 353 358 340 356 542,000
2025/12/05 353 356 346 351 199,700
2025/12/04 353 357 351 355 129,500
2025/12/03 343 356 343 353 193,600
2025/12/02 362 363 342 344 472,200
2025/12/01 378 382 356 359 592,400
2025/11/28 373 385 364 378 485,900
2025/11/27 371 388 368 374 846,100
2025/11/26 337 372 337 367 936,800
2025/11/25 344 347 335 336 310,200
2025/11/21 349 353 338 341 729,100
2025/11/20 351 365 349 365 525,700
2025/11/19 346 352 343 346 376,800
2025/11/18 355 356 345 345 360,800
2025/11/17 348 367 348 359 744,000
2025/11/14 351 362 347 349 406,300
2025/11/13 362 364 353 353 271,400
2025/11/12 358 362 354 362 222,100
2025/11/11 360 361 351 354 252,500
2025/11/10 353 357 350 357 184,400
2025/11/07 348 353 343 349 369,400
2025/11/06 358 363 355 356 284,400
2025/11/05 355 356 344 356 464,100
2025/11/04 371 371 356 357 487,700
2025/10/31 372 377 366 371 435,900
2025/10/30 370 374 364 369 445,600
2025/10/29 383 383 369 373 479,700
2025/10/28 389 392 379 382 377,200
2025/10/27 385 399 384 390 934,300
2025/10/24 379 384 375 375 528,800
2025/10/23 381 386 371 375 475,000
2025/10/22 388 388 379 386 359,300
2025/10/21 395 396 386 388 516,800
2025/10/20 384 395 377 390 844,200
2025/10/17 390 391 370 374 691,900
2025/10/16 382 400 379 395 718,900
2025/10/15 361 382 357 382 619,700
2025/10/14 376 381 352 355 1,289,900
2025/10/10 385 388 378 386 607,400
2025/10/09 383 391 378 388 608,100
2025/10/08 387 402 377 379 959,200
2025/10/07 402 404 382 390 1,043,600
2025/10/06 414 430 397 399 1,948,300
2025/10/03 398 404 387 387 951,300
2025/10/02 384 397 383 393 892,700
2025/10/01 395 397 365 379 873,700
2025/09/30 380 398 372 387 840,700
2025/09/29 379 382 367 375 395,800
2025/09/26 374 382 369 375 606,500
2025/09/25 395 399 373 374 1,214,400
2025/09/24 385 401 375 397 1,053,500
2025/09/22 410 431 386 391 3,272,100
2025/09/19 380 414 373 402 5,056,200
2025/09/18 359 367 358 364 426,700
2025/09/17 375 375 356 359 718,600
2025/09/16 379 384 366 377 878,900
2025/09/12 388 390 367 379 1,781,200
2025/09/11 362 394 357 380 3,702,100
2025/09/10 353 359 341 357 756,100
2025/09/09 344 354 337 352 697,800
2025/09/08 339 349 334 340 669,300
2025/09/05 335 347 330 334 553,600
2025/09/04 330 336 328 329 295,100
2025/09/03 335 336 328 330 367,900
2025/09/02 332 343 332 339 331,700
2025/09/01 331 342 330 332 579,100
2025/08/29 340 350 335 336 630,500
2025/08/28 357 362 340 342 1,091,800
2025/08/27 369 369 356 356 684,900
2025/08/26 365 375 360 369 680,300
2025/08/25 378 388 360 363 1,819,600
2025/08/22 379 379 354 370 1,980,800
2025/08/21 401 403 361 381 3,046,500
2025/08/20 351 428 349 397 6,261,100
2025/08/19 343 398 333 389 6,629,300
2025/08/18 320 335 320 330 1,065,700
2025/08/15 311 324 308 318 797,000
2025/08/14 313 315 306 311 491,900
2025/08/13 299 319 296 314 1,342,200
2025/08/12 289 310 282 295 1,489,100
2025/08/08 285 290 280 281 583,900
2025/08/07 280 286 277 282 491,000
2025/08/06 291 291 280 282 504,500
2025/08/05 291 300 285 291 1,726,000
2025/08/04 263 283 261 283 840,000
2025/08/01 262 267 258 266 263,500
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

このページの先頭へ