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
2021/12/30 720 739 700 738 876,900
2021/12/29 692 734 683 719 972,900
2021/12/28 680 699 676 685 825,700
2021/12/27 687 690 665 673 785,300
2021/12/24 705 716 684 688 786,100
2021/12/23 722 729 704 707 805,900
2021/12/22 666 707 666 707 985,100
2021/12/21 655 681 649 668 914,800
2021/12/20 658 672 641 653 941,500
2021/12/17 677 681 653 658 1,413,500
2021/12/16 711 712 688 690 583,700
2021/12/15 700 712 694 702 629,900
2021/12/14 709 709 685 700 900,600
2021/12/13 745 746 701 712 1,078,700
2021/12/10 744 763 736 744 837,600
2021/12/09 789 789 741 747 931,900
2021/12/08 767 791 760 780 937,800
2021/12/07 750 758 725 752 1,075,200
2021/12/06 762 775 742 742 690,600
2021/12/03 786 789 755 763 1,213,000
2021/12/02 816 838 786 786 1,060,500
2021/12/01 804 824 742 816 1,422,500
2021/11/30 812 836 797 798 1,194,000
2021/11/29 786 848 786 803 3,000,500
2021/11/26 946 956 913 936 990,000
2021/11/25 994 999 946 956 777,600
2021/11/24 997 1,007 951 979 1,276,400
2021/11/22 1,017 1,053 993 1,023 1,273,100
2021/11/19 1,099 1,111 1,001 1,005 2,069,700
2021/11/18 1,115 1,129 1,053 1,087 2,485,400
2021/11/17 1,009 1,150 970 1,115 5,879,000
2021/11/16 1,075 1,089 988 1,001 3,090,200
2021/11/15 949 1,064 903 1,064 5,021,400
2021/11/12 871 915 870 914 1,236,000
2021/11/11 831 850 822 850 399,700
2021/11/10 845 852 831 833 414,000
2021/11/09 850 883 840 844 628,500
2021/11/08 888 888 845 852 991,800
2021/11/05 908 912 882 889 677,800
2021/11/04 914 923 905 905 317,900
2021/11/02 913 954 901 902 1,021,900
2021/11/01 912 917 906 910 291,600
2021/10/29 904 908 895 908 343,300
2021/10/28 905 912 898 899 421,700
2021/10/27 923 924 905 905 290,100
2021/10/26 923 924 900 921 465,600
2021/10/25 904 920 897 920 399,800
2021/10/22 895 936 895 914 619,100
2021/10/21 918 929 899 902 583,100
2021/10/20 969 970 921 923 739,100
2021/10/19 940 967 928 954 865,300
2021/10/18 946 1,015 932 940 2,526,400
2021/10/15 895 925 885 925 914,700
2021/10/14 897 909 864 882 1,091,700
2021/10/13 905 913 895 898 752,000
2021/10/12 948 948 903 911 794,100
2021/10/11 922 939 904 939 511,600
2021/10/08 925 941 918 927 617,800
2021/10/07 915 936 909 917 627,300
2021/10/06 930 947 896 900 1,060,500
2021/10/05 920 938 891 919 1,234,000
2021/10/04 979 979 930 944 872,900
2021/10/01 980 984 955 974 900,900
2021/09/30 992 1,000 985 989 620,600
2021/09/29 988 1,007 978 1,005 560,700
2021/09/28 994 1,015 988 1,004 457,900
2021/09/27 1,015 1,028 999 1,003 481,700
2021/09/24 1,040 1,049 1,015 1,016 434,000
2021/09/22 1,025 1,038 998 1,000 696,200
2021/09/21 996 1,052 985 1,041 615,900
2021/09/17 1,047 1,074 1,047 1,059 465,100
2021/09/16 1,099 1,099 1,047 1,063 745,200
2021/09/15 1,097 1,108 1,069 1,098 724,000
2021/09/14 1,157 1,165 1,096 1,105 1,548,700
2021/09/13 1,075 1,134 1,051 1,134 1,575,500
2021/09/10 1,051 1,085 1,047 1,076 868,500
2021/09/09 1,085 1,097 1,052 1,055 908,500
2021/09/08 1,095 1,108 1,075 1,106 702,600
2021/09/07 1,124 1,128 1,086 1,111 983,600
2021/09/06 1,140 1,152 1,117 1,123 1,025,900
2021/09/03 1,062 1,124 1,058 1,117 1,522,500
2021/09/02 1,144 1,144 1,060 1,078 1,766,400
2021/09/01 1,143 1,166 1,106 1,135 2,394,300
2021/08/31 1,080 1,186 1,070 1,119 4,469,200
2021/08/30 1,088 1,114 1,064 1,076 2,170,100
2021/08/27 1,036 1,064 1,006 1,045 1,668,900
2021/08/26 1,013 1,060 1,010 1,038 2,082,500
2021/08/25 970 1,003 955 987 1,116,700
2021/08/24 937 981 933 976 1,638,700
2021/08/23 911 939 910 930 1,081,300
2021/08/20 970 997 909 925 2,564,300
2021/08/19 1,012 1,078 982 982 4,494,700
2021/08/18 990 1,007 966 982 1,549,000
2021/08/17 974 1,040 958 963 2,705,900
2021/08/16 1,005 1,032 949 953 2,269,100
2021/08/13 1,053 1,073 1,016 1,026 1,693,400
2021/08/12 1,162 1,168 1,030 1,060 4,109,300
2021/08/11 1,201 1,209 1,150 1,151 1,614,700
2021/08/10 1,151 1,213 1,144 1,202 1,092,700
2021/08/06 1,178 1,226 1,153 1,162 1,116,200
2021/08/05 1,194 1,217 1,145 1,171 1,622,400
2021/08/04 1,255 1,259 1,187 1,197 1,861,900
2021/08/03 1,295 1,311 1,250 1,250 1,049,900
2021/08/02 1,287 1,333 1,260 1,315 889,100
2021/07/30 1,313 1,325 1,271 1,302 1,228,500
2021/07/29 1,370 1,375 1,332 1,339 575,100
2021/07/28 1,390 1,399 1,339 1,351 884,200
2021/07/27 1,431 1,440 1,400 1,408 540,000
2021/07/26 1,405 1,453 1,404 1,436 558,600
2021/07/21 1,436 1,445 1,389 1,402 799,800
2021/07/20 1,465 1,475 1,416 1,426 913,000
2021/07/19 1,491 1,502 1,460 1,485 743,500
2021/07/16 1,502 1,550 1,495 1,512 813,100
2021/07/15 1,545 1,545 1,506 1,514 525,500
2021/07/14 1,530 1,555 1,520 1,542 561,700
2021/07/13 1,565 1,566 1,518 1,530 735,600
2021/07/12 1,601 1,617 1,544 1,560 2,250,500
2021/07/09 1,480 1,565 1,465 1,564 1,314,900
2021/07/08 1,539 1,544 1,503 1,508 835,200
2021/07/07 1,540 1,555 1,531 1,543 567,900
2021/07/06 1,590 1,590 1,544 1,551 719,600
2021/07/05 1,574 1,605 1,552 1,571 1,170,500
2021/07/02 1,578 1,578 1,536 1,539 735,400
2021/07/01 1,563 1,579 1,543 1,573 562,400
2021/06/30 1,550 1,576 1,521 1,570 1,024,400
2021/06/29 1,568 1,576 1,550 1,560 689,600
2021/06/28 1,610 1,610 1,575 1,580 574,600
2021/06/25 1,614 1,618 1,592 1,601 639,100
2021/06/24 1,649 1,649 1,595 1,605 1,129,400
2021/06/23 1,570 1,638 1,565 1,633 1,963,900
2021/06/22 1,575 1,583 1,541 1,557 1,146,000
2021/06/21 1,526 1,581 1,525 1,549 1,103,900
2021/06/18 1,605 1,632 1,583 1,585 1,705,300
2021/06/17 1,567 1,581 1,515 1,580 1,663,500
2021/06/16 1,601 1,608 1,577 1,581 1,002,300
2021/06/15 1,605 1,625 1,587 1,605 1,383,200
2021/06/14 1,641 1,648 1,611 1,623 1,022,800
2021/06/11 1,653 1,687 1,618 1,630 2,032,700
2021/06/10 1,640 1,690 1,628 1,655 2,838,300
2021/06/09 1,619 1,667 1,595 1,656 2,569,300
2021/06/08 1,677 1,693 1,622 1,633 3,464,800
2021/06/07 1,670 1,709 1,641 1,675 5,189,400
2021/06/04 1,612 1,638 1,561 1,605 4,261,500
2021/06/03 1,615 1,750 1,563 1,607 9,568,700
2021/06/02 1,657 1,673 1,608 1,625 2,153,300
2021/06/01 1,677 1,715 1,596 1,655 7,526,900
2021/05/31 1,521 1,689 1,521 1,645 7,769,800
2021/05/28 1,527 1,577 1,505 1,511 2,645,600
2021/05/27 1,517 1,532 1,485 1,515 1,355,900
2021/05/26 1,528 1,568 1,521 1,533 1,703,100
2021/05/25 1,531 1,571 1,515 1,557 2,883,300
2021/05/24 1,611 1,615 1,493 1,500 3,013,500
2021/05/21 1,641 1,650 1,583 1,609 3,237,500
2021/05/20 1,530 1,640 1,525 1,620 5,600,300
2021/05/19 1,428 1,535 1,412 1,535 4,665,100
2021/05/18 1,416 1,441 1,387 1,431 2,915,800
2021/05/17 1,330 1,473 1,326 1,446 6,926,900
2021/05/14 1,347 1,351 1,250 1,290 4,535,800
2021/05/13 1,403 1,476 1,360 1,400 2,621,000
2021/05/12 1,505 1,530 1,402 1,441 2,272,900
2021/05/11 1,472 1,560 1,464 1,500 2,041,500
2021/05/10 1,614 1,628 1,529 1,533 1,847,700
2021/05/07 1,625 1,627 1,590 1,607 1,361,300
2021/05/06 1,659 1,679 1,605 1,625 3,356,600
2021/04/30 1,546 1,618 1,538 1,579 2,414,300
2021/04/28 1,597 1,624 1,556 1,592 3,013,400
2021/04/27 1,709 1,718 1,613 1,643 5,301,100
2021/04/26 1,653 1,686 1,620 1,675 6,942,200
2021/04/23 1,538 1,654 1,502 1,590 9,155,500
2021/04/22 1,480 1,570 1,470 1,569 7,806,900
2021/04/21 1,452 1,472 1,421 1,425 1,886,200
2021/04/20 1,479 1,490 1,442 1,489 2,410,900
2021/04/19 1,501 1,556 1,490 1,498 7,573,600
2021/04/16 1,406 1,473 1,402 1,471 3,317,500
2021/04/15 1,466 1,489 1,408 1,409 5,049,300
2021/04/14 1,455 1,479 1,391 1,460 9,672,100
2021/04/13 1,295 1,447 1,274 1,431 17,166,400
2021/04/12 1,250 1,255 1,180 1,181 2,498,600
2021/04/09 1,302 1,317 1,270 1,271 1,574,800
2021/04/08 1,318 1,330 1,303 1,310 967,500
2021/04/07 1,318 1,348 1,302 1,340 1,625,300
2021/04/06 1,360 1,365 1,313 1,318 1,244,800
2021/04/05 1,355 1,380 1,325 1,366 1,180,200
2021/04/02 1,400 1,425 1,354 1,355 1,230,900
2021/04/01 1,334 1,390 1,311 1,377 1,826,300
2021/03/31 1,303 1,345 1,290 1,338 1,137,500
2021/03/30 1,364 1,374 1,321 1,328 1,283,400
2021/03/29 1,447 1,456 1,366 1,374 1,830,300
2021/03/26 1,379 1,467 1,379 1,446 2,224,200
2021/03/25 1,381 1,420 1,350 1,391 1,625,900
2021/03/24 1,381 1,431 1,330 1,366 2,638,900
2021/03/23 1,504 1,519 1,411 1,420 2,725,600
2021/03/22 1,530 1,548 1,500 1,504 2,140,300
2021/03/19 1,559 1,586 1,529 1,566 3,870,200
2021/03/18 1,582 1,603 1,556 1,599 5,157,800
2021/03/17 1,650 1,665 1,543 1,550 19,412,300
2021/03/16 1,479 1,562 1,422 1,500 10,972,900
2021/03/15 1,595 1,624 1,420 1,454 9,321,800
2021/03/12 1,580 1,678 1,527 1,575 15,713,100
2021/03/11 1,444 1,628 1,426 1,620 16,695,100
2021/03/10 1,364 1,419 1,342 1,415 7,695,600
2021/03/09 1,350 1,369 1,301 1,327 4,304,600
2021/03/08 1,352 1,459 1,306 1,331 11,701,400
2021/03/05 1,342 1,376 1,286 1,325 6,493,000
2021/03/04 1,285 1,398 1,257 1,369 12,781,700
2021/03/03 1,470 1,498 1,295 1,315 10,016,500
2021/03/02 1,529 1,589 1,407 1,432 9,208,000
2021/03/01 1,659 1,659 1,550 1,565 3,759,600
2021/02/26 1,600 1,684 1,561 1,650 7,122,000
2021/02/25 1,700 1,718 1,594 1,684 12,051,300
2021/02/24 1,782 1,868 1,551 1,561 15,415,400
2021/02/22 1,888 1,957 1,793 1,808 24,923,200
2021/02/19 1,501 1,848 1,484 1,848 32,194,600
2021/02/18 1,877 1,924 1,504 1,570 21,910,600
2021/02/17 1,980 2,070 1,780 1,881 32,560,700
2021/02/16 1,630 1,780 1,607 1,780 13,365,200
2021/02/15 1,285 1,480 1,218 1,480 28,578,400
2021/02/12 1,251 1,330 1,165 1,180 22,799,100
2021/02/10 1,010 1,349 942 1,230 45,469,000
2021/02/09 1,070 1,070 1,070 1,070 844,500
2021/02/08 920 920 904 920 4,431,100
2021/02/05 797 828 770 770 13,569,500

このページの先頭へ