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
2022/12/30 552 554 539 541 331,700
2022/12/29 535 546 533 542 384,100
2022/12/28 526 540 520 540 564,800
2022/12/27 527 538 527 531 451,400
2022/12/26 524 543 520 527 615,000
2022/12/23 543 545 519 524 794,900
2022/12/22 558 567 542 544 575,200
2022/12/21 558 565 541 553 775,600
2022/12/20 587 594 551 562 1,437,300
2022/12/19 572 612 570 597 952,300
2022/12/16 586 610 580 584 1,317,700
2022/12/15 615 622 589 592 3,780,200
2022/12/14 695 733 681 689 2,035,500
2022/12/13 684 700 684 686 776,800
2022/12/12 679 688 667 681 454,200
2022/12/09 688 697 678 688 470,300
2022/12/08 699 699 671 681 411,100
2022/12/07 660 693 658 690 507,800
2022/12/06 657 673 650 666 331,100
2022/12/05 679 679 660 667 462,500
2022/12/02 680 703 673 679 684,100
2022/12/01 677 692 667 688 1,020,800
2022/11/30 681 682 650 654 1,322,300
2022/11/29 716 716 690 696 1,051,800
2022/11/28 705 725 688 721 1,206,100
2022/11/25 735 745 709 712 1,827,000
2022/11/24 725 735 707 728 2,474,300
2022/11/22 755 759 694 704 4,297,500
2022/11/21 681 750 655 749 6,053,300
2022/11/18 627 672 619 671 1,858,400
2022/11/17 616 636 610 631 746,800
2022/11/16 667 676 625 626 1,896,500
2022/11/15 638 665 633 643 1,564,500
2022/11/14 593 650 588 641 2,267,600
2022/11/11 582 601 573 589 1,349,300
2022/11/10 580 602 562 602 782,700
2022/11/09 583 592 582 586 201,100
2022/11/08 602 604 582 582 415,700
2022/11/07 595 604 585 599 360,500
2022/11/04 579 589 576 586 284,400
2022/11/02 600 629 581 586 1,904,800
2022/11/01 600 603 591 594 297,200
2022/10/31 599 608 591 603 699,700
2022/10/28 596 597 580 586 486,000
2022/10/27 588 612 580 597 1,139,800
2022/10/26 576 587 569 586 621,800
2022/10/25 559 573 556 568 381,200
2022/10/24 561 575 553 557 503,400
2022/10/21 552 563 550 552 387,800
2022/10/20 582 584 550 556 923,800
2022/10/19 579 592 572 580 1,245,500
2022/10/18 600 615 570 571 2,347,700
2022/10/17 628 638 587 592 8,646,700
2022/10/14 568 618 561 618 5,061,200
2022/10/13 531 531 517 518 123,900
2022/10/12 535 537 524 529 162,300
2022/10/11 527 535 524 535 129,100
2022/10/07 534 544 532 537 176,200
2022/10/06 541 551 541 544 147,200
2022/10/05 550 553 531 540 288,400
2022/10/04 520 557 519 548 642,700
2022/10/03 495 517 494 508 272,700
2022/09/30 515 516 501 504 376,000
2022/09/29 527 533 520 523 204,800
2022/09/28 529 539 515 517 393,900
2022/09/27 527 536 526 533 136,100
2022/09/26 534 543 519 530 374,800
2022/09/22 529 547 528 545 304,400
2022/09/21 528 541 527 540 428,100
2022/09/20 553 565 530 534 844,700
2022/09/16 570 570 556 556 484,400
2022/09/15 590 590 573 574 287,500
2022/09/14 580 594 577 583 414,900
2022/09/13 576 605 574 600 662,400
2022/09/12 575 579 568 573 348,800
2022/09/09 570 570 564 565 246,100
2022/09/08 570 574 559 560 235,600
2022/09/07 568 570 556 565 215,500
2022/09/06 571 580 567 568 242,200
2022/09/05 559 574 555 570 242,300
2022/09/02 581 581 563 564 320,900
2022/09/01 589 590 573 575 489,600
2022/08/31 600 602 593 594 224,900
2022/08/30 605 605 595 599 272,400
2022/08/29 587 613 584 602 512,700
2022/08/26 625 628 607 607 589,500
2022/08/25 632 637 619 623 709,300
2022/08/24 607 629 606 624 811,600
2022/08/23 621 633 606 607 872,600
2022/08/22 605 636 593 629 1,147,400
2022/08/19 591 631 590 615 2,283,500
2022/08/18 575 594 574 593 691,800
2022/08/17 585 590 575 587 473,900
2022/08/16 588 599 576 578 787,400
2022/08/15 559 603 557 590 1,853,600
2022/08/12 553 571 550 557 772,000
2022/08/10 558 569 552 569 382,200
2022/08/09 569 571 560 560 335,900
2022/08/08 573 573 560 570 327,700
2022/08/05 575 578 561 573 587,500
2022/08/04 580 582 572 579 277,800
2022/08/03 574 585 568 580 346,100
2022/08/02 575 579 566 574 338,900
2022/08/01 570 582 568 578 287,200
2022/07/29 585 585 570 570 422,500
2022/07/28 602 603 573 579 711,800
2022/07/27 564 586 563 586 587,400
2022/07/26 562 567 560 564 227,000
2022/07/25 569 570 561 562 444,600
2022/07/22 588 589 572 576 352,900
2022/07/21 578 590 570 580 485,700
2022/07/20 588 594 571 572 651,200
2022/07/19 584 587 576 579 287,700
2022/07/15 591 597 578 580 397,100
2022/07/14 573 607 572 589 935,200
2022/07/13 586 587 570 571 520,500
2022/07/12 600 600 583 585 839,800
2022/07/11 633 636 605 605 1,232,600
2022/07/08 625 653 610 615 3,132,200
2022/07/07 596 640 596 599 2,248,500
2022/07/06 625 633 592 596 2,112,000
2022/07/05 653 676 609 625 4,875,100
2022/07/04 559 640 559 613 7,072,500
2022/07/01 515 614 509 558 5,068,600
2022/06/30 530 533 515 515 386,700
2022/06/29 537 539 524 525 494,100
2022/06/28 550 554 537 545 469,700
2022/06/27 562 566 553 555 453,200
2022/06/24 561 566 552 561 581,200
2022/06/23 543 559 538 551 535,200
2022/06/22 560 564 543 544 621,100
2022/06/21 533 567 521 559 1,092,100
2022/06/20 520 536 498 528 990,400
2022/06/17 507 518 498 513 1,075,600
2022/06/16 574 575 527 527 1,042,500
2022/06/15 560 590 550 556 1,294,300
2022/06/14 524 563 515 560 1,205,600
2022/06/13 542 555 533 534 869,800
2022/06/10 562 570 556 566 693,500
2022/06/09 578 592 561 572 1,590,900
2022/06/08 549 575 539 573 1,835,600
2022/06/07 542 556 537 539 964,900
2022/06/06 545 587 540 549 3,782,800
2022/06/03 553 559 532 532 1,844,400
2022/06/02 569 575 529 536 2,928,000
2022/06/01 592 614 568 569 2,976,800
2022/05/31 625 643 596 597 6,057,100
2022/05/30 606 662 603 633 18,147,700
2022/05/27 662 729 556 599 27,218,000
2022/05/26 540 632 514 632 21,303,500
2022/05/25 474 540 471 532 5,315,900
2022/05/24 490 493 460 460 778,900
2022/05/23 465 496 465 489 967,400
2022/05/20 444 461 436 460 980,900
2022/05/19 434 444 425 437 472,400
2022/05/18 447 461 439 450 665,500
2022/05/17 444 450 430 434 500,300
2022/05/16 453 469 440 445 786,300
2022/05/13 408 458 407 445 1,724,700
2022/05/12 502 506 477 480 1,030,200
2022/05/11 520 542 520 524 397,000
2022/05/10 510 528 502 522 380,300
2022/05/09 522 536 510 513 356,800
2022/05/06 527 538 520 528 313,100
2022/05/02 521 534 518 527 388,600
2022/04/28 541 547 528 532 401,400
2022/04/27 540 548 535 548 303,000
2022/04/26 553 563 544 560 284,900
2022/04/25 540 556 536 543 352,600
2022/04/22 559 566 550 560 387,000
2022/04/21 567 581 565 572 262,800
2022/04/20 595 598 563 567 486,900
2022/04/19 593 605 579 592 478,600
2022/04/18 570 586 562 585 539,400
2022/04/15 599 599 574 577 614,900
2022/04/14 627 629 597 599 606,800
2022/04/13 601 622 601 619 522,100
2022/04/12 590 605 588 597 310,300
2022/04/11 612 619 588 600 642,200
2022/04/08 640 647 617 629 556,500
2022/04/07 650 652 619 626 782,000
2022/04/06 664 665 641 662 1,253,000
2022/04/05 637 693 628 692 2,173,200
2022/04/04 624 624 602 617 341,000
2022/04/01 623 630 615 627 368,700
2022/03/31 635 643 618 640 602,400
2022/03/30 612 640 610 638 717,700
2022/03/29 594 603 585 593 384,600
2022/03/28 601 609 574 575 587,800
2022/03/25 620 650 610 618 1,133,800
2022/03/24 590 604 571 602 540,300
2022/03/23 581 607 578 600 969,200
2022/03/22 580 585 567 570 719,200
2022/03/18 562 571 557 570 601,000
2022/03/17 538 564 533 558 887,400
2022/03/16 512 523 504 519 479,000
2022/03/15 512 515 495 495 423,500
2022/03/14 518 528 511 517 242,400
2022/03/11 528 535 506 508 399,600
2022/03/10 539 544 518 523 365,000
2022/03/09 511 533 500 504 801,800
2022/03/08 466 510 466 496 543,900
2022/03/07 483 492 474 482 454,400
2022/03/04 513 517 497 507 529,200
2022/03/03 550 555 519 523 757,900
2022/03/02 520 531 508 519 720,100
2022/03/01 495 549 495 536 1,083,100
2022/02/28 475 496 461 483 742,400
2022/02/25 443 475 442 475 892,400
2022/02/24 453 456 430 436 869,800
2022/02/22 462 470 446 453 754,900
2022/02/21 485 486 461 473 769,100
2022/02/18 499 504 485 495 1,021,600
2022/02/17 528 530 505 505 1,086,200
2022/02/16 554 554 525 527 790,200
2022/02/15 572 572 534 534 1,050,600
2022/02/14 558 596 556 577 1,415,300
2022/02/10 644 650 630 648 476,100
2022/02/09 616 637 616 635 408,300
2022/02/08 618 629 611 612 388,200
2022/02/07 649 649 618 623 430,600
2022/02/04 620 651 617 644 491,100
2022/02/03 643 644 623 628 490,000
2022/02/02 639 657 636 653 459,000
2022/02/01 656 666 628 629 646,700
2022/01/31 604 643 604 641 614,400
2022/01/28 625 627 590 610 774,100
2022/01/27 658 663 604 617 1,175,100
2022/01/26 652 660 642 650 656,100
2022/01/25 689 701 651 651 754,800
2022/01/24 667 690 658 681 555,300
2022/01/21 665 682 652 677 808,200
2022/01/20 663 695 654 693 813,500
2022/01/19 680 690 666 669 961,800
2022/01/18 695 716 687 696 733,400
2022/01/17 716 716 695 696 778,500
2022/01/14 716 725 702 718 621,800
2022/01/13 732 745 718 740 636,400
2022/01/12 719 747 714 732 985,700
2022/01/11 719 719 695 708 955,100
2022/01/07 755 756 695 727 1,630,300
2022/01/06 777 777 739 747 1,942,800
2022/01/05 795 804 766 792 2,508,700
2022/01/04 780 788 751 762 1,827,500

このページの先頭へ